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 |
|---|---|---|---|---|---|
| 2008/12/30 | 121 | 121 | 121 | 121 | 6,000 |
| 2008/12/29 | 118 | 120 | 115 | 120 | 25,000 |
| 2008/12/26 | 120 | 120 | 120 | 120 | 2,000 |
| 2008/12/25 | 118 | 118 | 118 | 118 | 2,000 |
| 2008/12/24 | 118 | 118 | 117 | 117 | 7,000 |
| 2008/12/22 | 119 | 120 | 119 | 119 | 6,000 |
| 2008/12/19 | 121 | 121 | 119 | 120 | 13,000 |
| 2008/12/18 | 120 | 121 | 118 | 118 | 10,000 |
| 2008/12/17 | 119 | 121 | 119 | 121 | 17,000 |
| 2008/12/16 | 120 | 120 | 118 | 119 | 29,000 |
| 2008/12/15 | 120 | 120 | 120 | 120 | 27,000 |
| 2008/12/12 | 118 | 118 | 117 | 117 | 19,000 |
| 2008/12/11 | 120 | 120 | 120 | 120 | 2,000 |
| 2008/12/10 | 120 | 122 | 120 | 121 | 11,000 |
| 2008/12/09 | 120 | 120 | 116 | 118 | 11,000 |
| 2008/12/08 | 123 | 123 | 120 | 120 | 22,000 |
| 2008/12/05 | 120 | 122 | 118 | 118 | 21,000 |
| 2008/12/04 | 122 | 122 | 122 | 122 | 1,000 |
| 2008/12/01 | 122 | 122 | 122 | 122 | 11,000 |
| 2008/11/28 | 124 | 125 | 124 | 125 | 3,000 |
| 2008/11/27 | 124 | 124 | 124 | 124 | 6,000 |
| 2008/11/26 | 124 | 124 | 124 | 124 | 2,000 |
| 2008/11/25 | 120 | 127 | 120 | 123 | 6,000 |
| 2008/11/21 | 116 | 122 | 116 | 122 | 7,000 |
| 2008/11/20 | 122 | 122 | 119 | 119 | 10,000 |
| 2008/11/19 | 120 | 121 | 120 | 121 | 4,000 |
| 2008/11/18 | 118 | 121 | 118 | 120 | 6,000 |
| 2008/11/17 | 123 | 123 | 120 | 120 | 14,000 |
| 2008/11/14 | 120 | 120 | 120 | 120 | 2,000 |
| 2008/11/13 | 120 | 120 | 120 | 120 | 1,000 |
| 2008/11/12 | 117 | 122 | 117 | 122 | 8,000 |
| 2008/11/11 | 117 | 117 | 116 | 116 | 4,000 |
| 2008/11/10 | 117 | 118 | 116 | 117 | 18,000 |
| 2008/11/07 | 118 | 118 | 116 | 116 | 18,000 |
| 2008/11/06 | 126 | 126 | 118 | 118 | 34,000 |
| 2008/11/05 | 127 | 129 | 126 | 126 | 12,000 |
| 2008/11/04 | 125 | 126 | 125 | 126 | 9,000 |
| 2008/10/31 | 123 | 123 | 123 | 123 | 1,000 |
| 2008/10/30 | 120 | 123 | 120 | 123 | 3,000 |
| 2008/10/29 | 122 | 125 | 122 | 122 | 6,000 |
| 2008/10/28 | 115 | 118 | 115 | 116 | 7,000 |
| 2008/10/27 | 116 | 116 | 116 | 116 | 10,000 |
| 2008/10/24 | 116 | 118 | 116 | 116 | 9,000 |
| 2008/10/23 | 125 | 125 | 120 | 120 | 5,000 |
| 2008/10/22 | 130 | 130 | 129 | 129 | 4,000 |
| 2008/10/21 | 127 | 130 | 127 | 130 | 5,000 |
| 2008/10/20 | 124 | 127 | 124 | 127 | 12,000 |
| 2008/10/17 | 115 | 119 | 114 | 119 | 37,000 |
| 2008/10/16 | 118 | 118 | 114 | 114 | 16,000 |
| 2008/10/15 | 123 | 123 | 120 | 123 | 11,000 |
| 2008/10/14 | 118 | 125 | 116 | 120 | 36,000 |
| 2008/10/10 | 105 | 108 | 103 | 108 | 69,000 |
| 2008/10/09 | 108 | 113 | 106 | 108 | 47,000 |
| 2008/10/08 | 112 | 115 | 110 | 110 | 35,000 |
| 2008/10/07 | 111 | 128 | 110 | 118 | 95,000 |
| 2008/10/06 | 138 | 138 | 131 | 131 | 22,000 |
| 2008/10/03 | 139 | 140 | 137 | 137 | 27,000 |
| 2008/10/02 | 144 | 144 | 140 | 140 | 31,000 |
| 2008/10/01 | 144 | 145 | 144 | 144 | 8,000 |
| 2008/09/30 | 142 | 144 | 142 | 144 | 2,000 |
| 2008/09/29 | 144 | 144 | 144 | 144 | 12,000 |
| 2008/09/26 | 146 | 146 | 144 | 144 | 12,000 |
| 2008/09/25 | 145 | 145 | 145 | 145 | 12,000 |
| 2008/09/24 | 151 | 151 | 149 | 149 | 2,000 |
| 2008/09/22 | 148 | 149 | 148 | 148 | 14,000 |
| 2008/09/19 | 154 | 159 | 150 | 150 | 13,000 |
| 2008/09/18 | 145 | 150 | 145 | 149 | 11,000 |
| 2008/09/17 | 150 | 150 | 149 | 149 | 4,000 |
| 2008/09/16 | 137 | 151 | 137 | 150 | 14,000 |
| 2008/09/12 | 155 | 155 | 152 | 152 | 3,000 |
| 2008/09/11 | 155 | 155 | 153 | 154 | 6,000 |
| 2008/09/10 | 157 | 157 | 157 | 157 | 2,000 |
| 2008/09/09 | 157 | 157 | 157 | 157 | 1,000 |
| 2008/09/08 | 153 | 157 | 153 | 157 | 17,000 |
| 2008/09/05 | 158 | 158 | 158 | 158 | 1,000 |
| 2008/09/04 | 160 | 160 | 157 | 160 | 34,000 |
| 2008/09/03 | 161 | 163 | 160 | 160 | 11,000 |
| 2008/09/02 | 161 | 161 | 161 | 161 | 4,000 |
| 2008/09/01 | 160 | 160 | 160 | 160 | 6,000 |
| 2008/08/29 | 160 | 160 | 160 | 160 | 3,000 |
| 2008/08/28 | 160 | 160 | 159 | 160 | 23,000 |
| 2008/08/27 | 160 | 160 | 160 | 160 | 2,000 |
| 2008/08/26 | 161 | 162 | 161 | 162 | 5,000 |
| 2008/08/25 | 161 | 161 | 161 | 161 | 9,000 |
| 2008/08/22 | 161 | 162 | 160 | 160 | 7,000 |
| 2008/08/21 | 163 | 163 | 163 | 163 | 1,000 |
| 2008/08/20 | 164 | 164 | 161 | 163 | 12,000 |
| 2008/08/19 | 164 | 164 | 162 | 163 | 8,000 |
| 2008/08/18 | 163 | 163 | 163 | 163 | 2,000 |
| 2008/08/15 | 159 | 160 | 159 | 160 | 7,000 |
| 2008/08/14 | 164 | 164 | 158 | 159 | 39,000 |
| 2008/08/13 | 166 | 166 | 164 | 164 | 2,000 |
| 2008/08/12 | 168 | 168 | 168 | 168 | 1,000 |
| 2008/08/11 | 170 | 170 | 169 | 170 | 13,000 |
| 2008/08/08 | 173 | 173 | 162 | 167 | 37,000 |
| 2008/08/07 | 177 | 177 | 174 | 174 | 12,000 |
| 2008/08/06 | 177 | 177 | 177 | 177 | 1,000 |
| 2008/08/05 | 174 | 174 | 174 | 174 | 3,000 |
| 2008/08/04 | 174 | 174 | 174 | 174 | 1,000 |
| 2008/07/31 | 176 | 178 | 176 | 178 | 8,000 |
| 2008/07/30 | 180 | 180 | 176 | 176 | 9,000 |
| 2008/07/25 | 184 | 184 | 184 | 184 | 1,000 |
| 2008/07/24 | 179 | 179 | 179 | 179 | 7,000 |
| 2008/07/23 | 180 | 180 | 180 | 180 | 1,000 |
| 2008/07/22 | 175 | 177 | 175 | 177 | 11,000 |
| 2008/07/18 | 183 | 185 | 181 | 181 | 23,000 |
| 2008/07/16 | 171 | 171 | 171 | 171 | 2,000 |
| 2008/07/15 | 170 | 172 | 170 | 172 | 15,000 |
| 2008/07/14 | 171 | 174 | 164 | 165 | 31,000 |
| 2008/07/10 | 176 | 176 | 176 | 176 | 1,000 |
| 2008/07/09 | 177 | 177 | 176 | 176 | 12,000 |
| 2008/07/08 | 179 | 179 | 178 | 178 | 9,000 |
| 2008/07/07 | 178 | 179 | 178 | 179 | 2,000 |
| 2008/07/04 | 179 | 179 | 179 | 179 | 1,000 |
| 2008/07/03 | 180 | 180 | 179 | 179 | 5,000 |
| 2008/07/02 | 180 | 181 | 180 | 181 | 6,000 |
| 2008/07/01 | 180 | 182 | 180 | 181 | 7,000 |
| 2008/06/30 | 183 | 183 | 180 | 180 | 5,000 |
| 2008/06/27 | 184 | 184 | 182 | 182 | 8,000 |
| 2008/06/26 | 187 | 187 | 187 | 187 | 1,000 |
| 2008/06/25 | 181 | 186 | 181 | 186 | 6,000 |
| 2008/06/24 | 181 | 181 | 181 | 181 | 3,000 |
| 2008/06/23 | 185 | 185 | 185 | 185 | 1,000 |
| 2008/06/20 | 188 | 188 | 187 | 187 | 5,000 |
| 2008/06/19 | 187 | 187 | 185 | 185 | 3,000 |
| 2008/06/17 | 186 | 186 | 185 | 185 | 3,000 |
| 2008/06/16 | 184 | 186 | 184 | 185 | 10,000 |
| 2008/06/13 | 185 | 185 | 185 | 185 | 3,000 |
| 2008/06/12 | 184 | 185 | 184 | 185 | 3,000 |
| 2008/06/11 | 188 | 188 | 185 | 186 | 15,000 |
| 2008/06/09 | 187 | 189 | 187 | 189 | 10,000 |
| 2008/06/06 | 195 | 195 | 190 | 191 | 12,000 |
| 2008/06/05 | 200 | 201 | 190 | 191 | 131,000 |
| 2008/06/04 | 176 | 191 | 176 | 191 | 33,000 |
| 2008/06/03 | 174 | 177 | 174 | 176 | 9,000 |
| 2008/06/02 | 179 | 179 | 179 | 179 | 1,000 |
| 2008/05/30 | 178 | 178 | 178 | 178 | 2,000 |
| 2008/05/29 | 175 | 178 | 174 | 178 | 7,000 |
| 2008/05/28 | 184 | 184 | 175 | 175 | 6,000 |
| 2008/05/26 | 186 | 186 | 180 | 186 | 13,000 |
| 2008/05/23 | 186 | 189 | 185 | 189 | 10,000 |
| 2008/05/22 | 192 | 192 | 188 | 190 | 11,000 |
| 2008/05/21 | 199 | 199 | 194 | 195 | 15,000 |
| 2008/05/20 | 198 | 198 | 193 | 195 | 30,000 |
| 2008/05/19 | 193 | 193 | 193 | 193 | 4,000 |
| 2008/05/16 | 192 | 192 | 189 | 189 | 5,000 |
| 2008/05/15 | 190 | 191 | 190 | 191 | 5,000 |
| 2008/05/14 | 188 | 190 | 188 | 188 | 31,000 |
| 2008/05/13 | 186 | 199 | 185 | 186 | 56,000 |
| 2008/05/12 | 185 | 190 | 185 | 185 | 33,000 |
| 2008/05/09 | 185 | 185 | 184 | 185 | 7,000 |
| 2008/05/08 | 186 | 186 | 185 | 185 | 20,000 |
| 2008/05/07 | 191 | 191 | 188 | 188 | 8,000 |
| 2008/05/02 | 185 | 186 | 185 | 186 | 11,000 |
| 2008/05/01 | 185 | 185 | 183 | 185 | 18,000 |
| 2008/04/30 | 190 | 190 | 185 | 185 | 44,000 |
| 2008/04/28 | 185 | 189 | 183 | 186 | 24,000 |
| 2008/04/25 | 180 | 181 | 180 | 181 | 7,000 |
| 2008/04/24 | 180 | 180 | 180 | 180 | 12,000 |
| 2008/04/23 | 175 | 180 | 175 | 179 | 16,000 |
| 2008/04/22 | 175 | 176 | 175 | 175 | 10,000 |
| 2008/04/21 | 175 | 177 | 174 | 174 | 22,000 |
| 2008/04/18 | 178 | 178 | 173 | 175 | 18,000 |
| 2008/04/17 | 173 | 175 | 172 | 175 | 22,000 |
| 2008/04/16 | 174 | 176 | 173 | 175 | 31,000 |
| 2008/04/15 | 173 | 174 | 171 | 174 | 23,000 |
| 2008/04/14 | 175 | 175 | 173 | 173 | 53,000 |
| 2008/04/11 | 171 | 180 | 171 | 173 | 158,000 |
| 2008/04/10 | 172 | 172 | 166 | 170 | 110,000 |
| 2008/04/09 | 170 | 171 | 170 | 171 | 86,000 |
| 2008/04/08 | 173 | 173 | 169 | 170 | 84,000 |
| 2008/04/07 | 173 | 173 | 173 | 173 | 41,000 |
| 2008/04/04 | 173 | 173 | 170 | 172 | 165,000 |
| 2008/04/03 | 173 | 173 | 173 | 173 | 8,000 |
| 2008/04/02 | 172 | 172 | 172 | 172 | 1,000 |
| 2008/04/01 | 170 | 170 | 170 | 170 | 4,000 |
| 2008/03/31 | 175 | 175 | 169 | 171 | 34,000 |
| 2008/03/28 | 170 | 170 | 170 | 170 | 5,000 |
| 2008/03/27 | 170 | 171 | 168 | 170 | 26,000 |
| 2008/03/26 | 170 | 171 | 170 | 171 | 13,000 |
| 2008/03/25 | 173 | 174 | 171 | 174 | 8,000 |
| 2008/03/24 | 173 | 174 | 170 | 170 | 15,000 |
| 2008/03/21 | 171 | 173 | 170 | 173 | 21,000 |
| 2008/03/19 | 175 | 175 | 170 | 170 | 9,000 |
| 2008/03/18 | 167 | 170 | 166 | 170 | 37,000 |
| 2008/03/17 | 171 | 171 | 167 | 170 | 26,000 |
| 2008/03/14 | 169 | 170 | 168 | 170 | 7,000 |
| 2008/03/13 | 166 | 168 | 166 | 168 | 6,000 |
| 2008/03/12 | 167 | 167 | 167 | 167 | 4,000 |
| 2008/03/11 | 164 | 165 | 162 | 165 | 6,000 |
| 2008/03/10 | 166 | 166 | 161 | 164 | 27,000 |
| 2008/03/07 | 170 | 170 | 168 | 169 | 8,000 |
| 2008/03/06 | 171 | 171 | 171 | 171 | 4,000 |
| 2008/03/05 | 172 | 172 | 172 | 172 | 2,000 |
| 2008/03/04 | 172 | 172 | 171 | 171 | 3,000 |
| 2008/03/03 | 175 | 175 | 172 | 172 | 10,000 |
| 2008/02/29 | 172 | 174 | 172 | 174 | 8,000 |
| 2008/02/28 | 172 | 174 | 172 | 173 | 17,000 |
| 2008/02/27 | 171 | 172 | 171 | 172 | 5,000 |
| 2008/02/26 | 172 | 173 | 170 | 170 | 25,000 |
| 2008/02/25 | 169 | 170 | 167 | 170 | 11,000 |
| 2008/02/22 | 167 | 168 | 166 | 168 | 11,000 |
| 2008/02/21 | 169 | 169 | 168 | 168 | 8,000 |
| 2008/02/20 | 169 | 170 | 168 | 169 | 23,000 |
| 2008/02/19 | 170 | 170 | 170 | 170 | 14,000 |
| 2008/02/18 | 171 | 171 | 169 | 169 | 10,000 |
| 2008/02/15 | 172 | 172 | 170 | 170 | 2,000 |
| 2008/02/14 | 170 | 172 | 168 | 172 | 10,000 |
| 2008/02/13 | 170 | 170 | 170 | 170 | 1,000 |
| 2008/02/12 | 170 | 171 | 167 | 167 | 7,000 |
| 2008/02/08 | 173 | 173 | 171 | 171 | 5,000 |
| 2008/02/07 | 173 | 173 | 173 | 173 | 2,000 |
| 2008/02/06 | 173 | 175 | 173 | 175 | 6,000 |
| 2008/02/05 | 177 | 177 | 173 | 175 | 16,000 |
| 2008/02/04 | 176 | 180 | 175 | 180 | 11,000 |
| 2008/02/01 | 175 | 176 | 175 | 176 | 6,000 |
| 2008/01/31 | 176 | 176 | 176 | 176 | 2,000 |
| 2008/01/30 | 179 | 181 | 175 | 176 | 35,000 |
| 2008/01/29 | 176 | 177 | 170 | 176 | 22,000 |
| 2008/01/28 | 178 | 178 | 172 | 172 | 24,000 |
| 2008/01/25 | 165 | 170 | 163 | 170 | 31,000 |
| 2008/01/24 | 157 | 165 | 156 | 165 | 13,000 |
| 2008/01/23 | 157 | 161 | 154 | 157 | 35,000 |
| 2008/01/22 | 150 | 157 | 150 | 154 | 64,000 |
| 2008/01/21 | 170 | 170 | 165 | 165 | 25,000 |
| 2008/01/18 | 165 | 172 | 165 | 172 | 25,000 |
| 2008/01/17 | 171 | 172 | 165 | 168 | 47,000 |
| 2008/01/16 | 175 | 179 | 169 | 170 | 56,000 |
| 2008/01/15 | 184 | 185 | 180 | 182 | 24,000 |
| 2008/01/11 | 184 | 186 | 183 | 184 | 15,000 |
| 2008/01/10 | 182 | 186 | 182 | 185 | 9,000 |
| 2008/01/09 | 180 | 186 | 179 | 185 | 15,000 |
| 2008/01/08 | 180 | 182 | 180 | 182 | 24,000 |
| 2008/01/07 | 181 | 181 | 180 | 180 | 14,000 |
| 2008/01/04 | 181 | 183 | 180 | 183 | 19,000 |