築地魚市場(8039)の株価時系列情報
築地魚市場(8039)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2006/12/29 | 247 | 249 | 247 | 248 | 13,000 |
| 2006/12/28 | 245 | 250 | 245 | 248 | 23,000 |
| 2006/12/27 | 246 | 249 | 246 | 249 | 24,000 |
| 2006/12/26 | 246 | 249 | 240 | 248 | 44,000 |
| 2006/12/25 | 245 | 250 | 245 | 249 | 25,000 |
| 2006/12/22 | 246 | 250 | 244 | 249 | 55,000 |
| 2006/12/21 | 245 | 245 | 243 | 245 | 48,000 |
| 2006/12/20 | 245 | 250 | 241 | 245 | 38,000 |
| 2006/12/19 | 247 | 247 | 245 | 245 | 18,000 |
| 2006/12/18 | 254 | 254 | 241 | 244 | 37,000 |
| 2006/12/15 | 250 | 252 | 243 | 251 | 31,000 |
| 2006/12/14 | 250 | 251 | 250 | 251 | 8,000 |
| 2006/12/13 | 256 | 256 | 250 | 252 | 18,000 |
| 2006/12/12 | 251 | 257 | 251 | 257 | 87,000 |
| 2006/12/11 | 245 | 250 | 245 | 249 | 61,000 |
| 2006/12/08 | 244 | 245 | 241 | 243 | 19,000 |
| 2006/12/07 | 237 | 243 | 236 | 243 | 22,000 |
| 2006/12/06 | 243 | 243 | 238 | 238 | 15,000 |
| 2006/12/05 | 242 | 242 | 240 | 240 | 24,000 |
| 2006/12/04 | 238 | 240 | 238 | 238 | 13,000 |
| 2006/12/01 | 241 | 241 | 237 | 241 | 14,000 |
| 2006/11/30 | 238 | 240 | 238 | 238 | 18,000 |
| 2006/11/29 | 237 | 240 | 236 | 238 | 15,000 |
| 2006/11/28 | 232 | 237 | 230 | 235 | 22,000 |
| 2006/11/27 | 233 | 237 | 233 | 237 | 21,000 |
| 2006/11/24 | 225 | 230 | 225 | 228 | 26,000 |
| 2006/11/22 | 223 | 227 | 223 | 227 | 19,000 |
| 2006/11/21 | 235 | 235 | 227 | 228 | 57,000 |
| 2006/11/20 | 239 | 239 | 228 | 237 | 27,000 |
| 2006/11/17 | 242 | 242 | 236 | 239 | 24,000 |
| 2006/11/16 | 245 | 245 | 241 | 241 | 26,000 |
| 2006/11/15 | 243 | 243 | 240 | 242 | 16,000 |
| 2006/11/14 | 238 | 250 | 238 | 241 | 74,000 |
| 2006/11/13 | 244 | 244 | 237 | 237 | 12,000 |
| 2006/11/10 | 241 | 244 | 240 | 240 | 32,000 |
| 2006/11/09 | 245 | 245 | 241 | 241 | 39,000 |
| 2006/11/08 | 248 | 248 | 245 | 245 | 32,000 |
| 2006/11/07 | 251 | 254 | 246 | 249 | 68,000 |
| 2006/11/06 | 244 | 244 | 243 | 243 | 17,000 |
| 2006/11/02 | 246 | 246 | 245 | 245 | 17,000 |
| 2006/11/01 | 247 | 249 | 245 | 249 | 10,000 |
| 2006/10/31 | 245 | 249 | 245 | 249 | 13,000 |
| 2006/10/30 | 251 | 252 | 243 | 250 | 40,000 |
| 2006/10/27 | 253 | 256 | 252 | 253 | 57,000 |
| 2006/10/26 | 255 | 257 | 255 | 257 | 31,000 |
| 2006/10/25 | 257 | 259 | 256 | 258 | 31,000 |
| 2006/10/24 | 263 | 270 | 255 | 258 | 235,000 |
| 2006/10/23 | 249 | 263 | 249 | 259 | 254,000 |
| 2006/10/20 | 245 | 246 | 244 | 246 | 33,000 |
| 2006/10/19 | 238 | 244 | 238 | 244 | 43,000 |
| 2006/10/18 | 236 | 238 | 235 | 236 | 31,000 |
| 2006/10/17 | 240 | 242 | 235 | 235 | 16,000 |
| 2006/10/16 | 232 | 236 | 231 | 235 | 29,000 |
| 2006/10/13 | 231 | 233 | 230 | 233 | 25,000 |
| 2006/10/12 | 232 | 234 | 230 | 230 | 36,000 |
| 2006/10/11 | 235 | 237 | 232 | 232 | 24,000 |
| 2006/10/10 | 239 | 239 | 233 | 234 | 68,000 |
| 2006/10/06 | 242 | 242 | 239 | 241 | 31,000 |
| 2006/10/05 | 242 | 244 | 239 | 242 | 30,000 |
| 2006/10/04 | 242 | 244 | 239 | 239 | 54,000 |
| 2006/10/03 | 243 | 243 | 240 | 241 | 71,000 |
| 2006/10/02 | 236 | 243 | 236 | 243 | 30,000 |
| 2006/09/29 | 238 | 238 | 235 | 235 | 28,000 |
| 2006/09/28 | 237 | 240 | 235 | 238 | 45,000 |
| 2006/09/27 | 236 | 239 | 236 | 239 | 29,000 |
| 2006/09/26 | 244 | 244 | 240 | 240 | 19,000 |
| 2006/09/25 | 244 | 246 | 241 | 241 | 49,000 |
| 2006/09/22 | 246 | 250 | 241 | 249 | 80,000 |
| 2006/09/21 | 250 | 250 | 244 | 250 | 60,000 |
| 2006/09/20 | 253 | 254 | 250 | 250 | 51,000 |
| 2006/09/19 | 254 | 256 | 251 | 253 | 85,000 |
| 2006/09/15 | 246 | 252 | 244 | 250 | 57,000 |
| 2006/09/14 | 240 | 252 | 240 | 244 | 128,000 |
| 2006/09/13 | 253 | 253 | 240 | 240 | 115,000 |
| 2006/09/12 | 254 | 258 | 239 | 250 | 204,000 |
| 2006/09/11 | 258 | 262 | 254 | 257 | 233,000 |
| 2006/09/08 | 259 | 261 | 253 | 258 | 379,000 |
| 2006/09/07 | 254 | 263 | 253 | 259 | 481,000 |
| 2006/09/06 | 247 | 255 | 245 | 253 | 254,000 |
| 2006/09/05 | 250 | 251 | 246 | 247 | 288,000 |
| 2006/09/04 | 245 | 249 | 245 | 246 | 177,000 |
| 2006/09/01 | 240 | 244 | 235 | 242 | 176,000 |
| 2006/08/31 | 231 | 242 | 230 | 238 | 305,000 |
| 2006/08/30 | 220 | 234 | 220 | 230 | 176,000 |
| 2006/08/29 | 218 | 220 | 218 | 220 | 43,000 |
| 2006/08/28 | 218 | 218 | 217 | 218 | 77,000 |
| 2006/08/25 | 218 | 221 | 217 | 220 | 56,000 |
| 2006/08/24 | 219 | 219 | 217 | 219 | 82,000 |
| 2006/08/23 | 217 | 220 | 217 | 219 | 57,000 |
| 2006/08/22 | 223 | 223 | 218 | 219 | 33,000 |
| 2006/08/21 | 222 | 224 | 221 | 221 | 19,000 |
| 2006/08/18 | 219 | 223 | 219 | 221 | 32,000 |
| 2006/08/17 | 226 | 226 | 220 | 220 | 60,000 |
| 2006/08/16 | 218 | 224 | 218 | 223 | 48,000 |
| 2006/08/15 | 217 | 219 | 214 | 218 | 43,000 |
| 2006/08/14 | 213 | 218 | 212 | 218 | 34,000 |
| 2006/08/11 | 211 | 214 | 211 | 213 | 11,000 |
| 2006/08/10 | 211 | 213 | 210 | 210 | 13,000 |
| 2006/08/09 | 209 | 211 | 209 | 210 | 13,000 |
| 2006/08/08 | 208 | 212 | 208 | 208 | 34,000 |
| 2006/08/07 | 211 | 212 | 207 | 209 | 72,000 |
| 2006/08/04 | 215 | 217 | 212 | 215 | 37,000 |
| 2006/08/03 | 213 | 215 | 213 | 214 | 14,000 |
| 2006/08/02 | 207 | 212 | 207 | 212 | 13,000 |
| 2006/08/01 | 216 | 216 | 211 | 211 | 49,000 |
| 2006/07/31 | 216 | 216 | 213 | 213 | 18,000 |
| 2006/07/28 | 210 | 211 | 209 | 211 | 21,000 |
| 2006/07/27 | 210 | 210 | 205 | 210 | 27,000 |
| 2006/07/26 | 210 | 211 | 210 | 210 | 18,000 |
| 2006/07/25 | 210 | 211 | 210 | 211 | 37,000 |
| 2006/07/24 | 215 | 215 | 207 | 211 | 39,000 |
| 2006/07/21 | 209 | 217 | 209 | 215 | 40,000 |
| 2006/07/20 | 211 | 214 | 209 | 214 | 29,000 |
| 2006/07/19 | 204 | 207 | 201 | 204 | 48,000 |
| 2006/07/18 | 214 | 214 | 205 | 205 | 50,000 |
| 2006/07/14 | 211 | 218 | 211 | 216 | 34,000 |
| 2006/07/13 | 218 | 219 | 215 | 217 | 39,000 |
| 2006/07/12 | 219 | 224 | 218 | 218 | 40,000 |
| 2006/07/11 | 223 | 223 | 219 | 220 | 14,000 |
| 2006/07/10 | 220 | 222 | 217 | 222 | 31,000 |
| 2006/07/07 | 225 | 226 | 222 | 223 | 26,000 |
| 2006/07/06 | 224 | 227 | 224 | 226 | 34,000 |
| 2006/07/05 | 225 | 230 | 225 | 228 | 33,000 |
| 2006/07/04 | 231 | 231 | 227 | 229 | 49,000 |
| 2006/07/03 | 227 | 230 | 225 | 230 | 18,000 |
| 2006/06/30 | 230 | 230 | 226 | 227 | 52,000 |
| 2006/06/29 | 220 | 232 | 220 | 227 | 160,000 |
| 2006/06/28 | 219 | 220 | 218 | 220 | 35,000 |
| 2006/06/27 | 222 | 223 | 220 | 220 | 42,000 |
| 2006/06/26 | 222 | 222 | 218 | 219 | 18,000 |
| 2006/06/23 | 220 | 220 | 216 | 219 | 29,000 |
| 2006/06/22 | 216 | 220 | 216 | 220 | 12,000 |
| 2006/06/21 | 218 | 219 | 214 | 214 | 21,000 |
| 2006/06/20 | 220 | 220 | 213 | 216 | 46,000 |
| 2006/06/19 | 218 | 223 | 214 | 220 | 20,000 |
| 2006/06/16 | 214 | 221 | 214 | 218 | 62,000 |
| 2006/06/15 | 204 | 210 | 202 | 208 | 146,000 |
| 2006/06/14 | 201 | 202 | 196 | 198 | 170,000 |
| 2006/06/13 | 208 | 210 | 203 | 203 | 25,000 |
| 2006/06/12 | 202 | 210 | 202 | 210 | 40,000 |
| 2006/06/09 | 199 | 206 | 199 | 206 | 38,000 |
| 2006/06/08 | 203 | 205 | 196 | 200 | 105,000 |
| 2006/06/07 | 206 | 212 | 206 | 208 | 40,000 |
| 2006/06/06 | 210 | 213 | 206 | 207 | 78,000 |
| 2006/06/05 | 218 | 218 | 206 | 212 | 57,000 |
| 2006/06/02 | 226 | 229 | 200 | 220 | 204,000 |
| 2006/06/01 | 232 | 232 | 226 | 226 | 25,000 |
| 2006/05/31 | 234 | 234 | 230 | 230 | 60,000 |
| 2006/05/30 | 237 | 237 | 236 | 237 | 19,000 |
| 2006/05/29 | 238 | 240 | 237 | 239 | 29,000 |
| 2006/05/26 | 243 | 243 | 236 | 236 | 25,000 |
| 2006/05/25 | 238 | 239 | 236 | 239 | 42,000 |
| 2006/05/24 | 235 | 238 | 235 | 237 | 14,000 |
| 2006/05/23 | 241 | 241 | 236 | 237 | 30,000 |
| 2006/05/22 | 241 | 243 | 240 | 240 | 29,000 |
| 2006/05/19 | 236 | 241 | 235 | 241 | 44,000 |
| 2006/05/18 | 237 | 240 | 235 | 239 | 118,000 |
| 2006/05/17 | 246 | 257 | 242 | 243 | 295,000 |
| 2006/05/16 | 251 | 251 | 244 | 244 | 56,000 |
| 2006/05/15 | 250 | 251 | 249 | 251 | 65,000 |
| 2006/05/12 | 250 | 252 | 248 | 252 | 44,000 |
| 2006/05/11 | 255 | 257 | 252 | 253 | 143,000 |
| 2006/05/10 | 256 | 264 | 254 | 257 | 281,000 |
| 2006/05/09 | 269 | 277 | 256 | 265 | 980,000 |
| 2006/05/08 | 248 | 248 | 243 | 245 | 64,000 |
| 2006/05/02 | 243 | 250 | 242 | 247 | 74,000 |
| 2006/05/01 | 247 | 247 | 245 | 246 | 29,000 |
| 2006/04/28 | 248 | 248 | 245 | 245 | 42,000 |
| 2006/04/27 | 250 | 250 | 247 | 250 | 7,000 |
| 2006/04/26 | 251 | 251 | 248 | 249 | 30,000 |
| 2006/04/25 | 247 | 248 | 245 | 247 | 77,000 |
| 2006/04/24 | 252 | 252 | 247 | 248 | 56,000 |
| 2006/04/21 | 254 | 254 | 252 | 253 | 25,000 |
| 2006/04/20 | 252 | 257 | 252 | 256 | 47,000 |
| 2006/04/19 | 259 | 260 | 255 | 255 | 38,000 |
| 2006/04/18 | 254 | 257 | 252 | 256 | 22,000 |
| 2006/04/17 | 261 | 261 | 256 | 256 | 24,000 |
| 2006/04/14 | 263 | 265 | 262 | 263 | 39,000 |
| 2006/04/13 | 270 | 270 | 263 | 268 | 38,000 |
| 2006/04/12 | 262 | 269 | 262 | 269 | 25,000 |
| 2006/04/11 | 272 | 273 | 265 | 265 | 51,000 |
| 2006/04/10 | 270 | 273 | 267 | 273 | 222,000 |
| 2006/04/07 | 256 | 274 | 256 | 271 | 337,000 |
| 2006/04/06 | 255 | 255 | 254 | 255 | 37,000 |
| 2006/04/05 | 257 | 258 | 256 | 256 | 36,000 |
| 2006/04/04 | 256 | 257 | 256 | 256 | 52,000 |
| 2006/04/03 | 255 | 256 | 253 | 255 | 25,000 |
| 2006/03/31 | 256 | 256 | 254 | 256 | 16,000 |
| 2006/03/30 | 254 | 256 | 253 | 256 | 19,000 |
| 2006/03/29 | 254 | 256 | 253 | 254 | 26,000 |
| 2006/03/28 | 258 | 258 | 251 | 254 | 34,000 |
| 2006/03/27 | 256 | 258 | 256 | 256 | 43,000 |
| 2006/03/24 | 256 | 259 | 253 | 255 | 51,000 |
| 2006/03/23 | 254 | 256 | 254 | 255 | 71,000 |
| 2006/03/22 | 253 | 254 | 252 | 254 | 24,000 |
| 2006/03/20 | 249 | 255 | 249 | 252 | 41,000 |
| 2006/03/17 | 251 | 254 | 250 | 254 | 21,000 |
| 2006/03/16 | 255 | 255 | 250 | 251 | 39,000 |
| 2006/03/15 | 255 | 255 | 252 | 254 | 36,000 |
| 2006/03/14 | 254 | 255 | 252 | 252 | 35,000 |
| 2006/03/13 | 253 | 256 | 251 | 256 | 36,000 |
| 2006/03/10 | 253 | 253 | 250 | 251 | 44,000 |
| 2006/03/09 | 250 | 253 | 250 | 250 | 32,000 |
| 2006/03/08 | 246 | 250 | 245 | 250 | 21,000 |
| 2006/03/07 | 248 | 250 | 245 | 250 | 31,000 |
| 2006/03/06 | 251 | 251 | 246 | 248 | 12,000 |
| 2006/03/03 | 252 | 255 | 250 | 250 | 42,000 |
| 2006/03/02 | 256 | 256 | 253 | 255 | 6,000 |
| 2006/03/01 | 255 | 258 | 253 | 255 | 59,000 |
| 2006/02/28 | 260 | 262 | 256 | 259 | 17,000 |
| 2006/02/27 | 258 | 264 | 258 | 260 | 49,000 |
| 2006/02/24 | 256 | 258 | 255 | 258 | 22,000 |
| 2006/02/23 | 248 | 256 | 248 | 255 | 75,000 |
| 2006/02/22 | 248 | 251 | 246 | 248 | 42,000 |
| 2006/02/21 | 235 | 246 | 235 | 246 | 54,000 |
| 2006/02/20 | 251 | 251 | 237 | 237 | 160,000 |
| 2006/02/17 | 261 | 262 | 256 | 256 | 89,000 |
| 2006/02/16 | 263 | 263 | 260 | 260 | 33,000 |
| 2006/02/15 | 267 | 267 | 261 | 261 | 44,000 |
| 2006/02/14 | 256 | 260 | 255 | 260 | 91,000 |
| 2006/02/13 | 271 | 272 | 260 | 260 | 110,000 |
| 2006/02/10 | 278 | 280 | 269 | 271 | 109,000 |
| 2006/02/09 | 278 | 280 | 276 | 278 | 105,000 |
| 2006/02/08 | 282 | 282 | 277 | 278 | 239,000 |
| 2006/02/07 | 273 | 283 | 270 | 281 | 336,000 |
| 2006/02/06 | 271 | 272 | 269 | 270 | 98,000 |
| 2006/02/03 | 270 | 270 | 268 | 269 | 27,000 |
| 2006/02/02 | 267 | 271 | 267 | 271 | 72,000 |
| 2006/02/01 | 269 | 270 | 266 | 266 | 29,000 |
| 2006/01/31 | 272 | 272 | 268 | 268 | 87,000 |
| 2006/01/30 | 272 | 274 | 270 | 271 | 67,000 |
| 2006/01/27 | 269 | 270 | 267 | 270 | 36,000 |
| 2006/01/26 | 265 | 267 | 265 | 267 | 37,000 |
| 2006/01/25 | 262 | 266 | 262 | 263 | 24,000 |
| 2006/01/24 | 259 | 262 | 258 | 262 | 56,000 |
| 2006/01/23 | 260 | 260 | 255 | 259 | 76,000 |
| 2006/01/20 | 268 | 269 | 263 | 265 | 95,000 |
| 2006/01/19 | 256 | 268 | 254 | 265 | 151,000 |
| 2006/01/18 | 272 | 272 | 245 | 258 | 368,000 |
| 2006/01/17 | 280 | 283 | 270 | 275 | 211,000 |
| 2006/01/16 | 287 | 287 | 281 | 281 | 393,000 |
| 2006/01/13 | 280 | 284 | 280 | 283 | 251,000 |
| 2006/01/12 | 280 | 281 | 278 | 279 | 90,000 |
| 2006/01/11 | 279 | 282 | 278 | 280 | 109,000 |
| 2006/01/10 | 282 | 284 | 277 | 277 | 265,000 |
| 2006/01/06 | 275 | 283 | 275 | 280 | 248,000 |
| 2006/01/05 | 276 | 276 | 272 | 276 | 115,000 |
| 2006/01/04 | 277 | 278 | 271 | 274 | 59,000 |