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 |
|---|---|---|---|---|---|
| 2018/12/28 | 916 | 916 | 878 | 888 | 3,200 |
| 2018/12/27 | 879 | 902 | 879 | 901 | 3,000 |
| 2018/12/26 | 908 | 908 | 835 | 879 | 2,100 |
| 2018/12/25 | 841 | 856 | 839 | 839 | 4,300 |
| 2018/12/21 | 914 | 916 | 870 | 870 | 10,600 |
| 2018/12/20 | 966 | 970 | 920 | 920 | 7,400 |
| 2018/12/19 | 987 | 1,002 | 981 | 996 | 1,700 |
| 2018/12/18 | 995 | 1,006 | 990 | 1,006 | 3,000 |
| 2018/12/17 | 1,000 | 1,001 | 995 | 995 | 2,200 |
| 2018/12/14 | 1,008 | 1,008 | 1,002 | 1,002 | 1,800 |
| 2018/12/13 | 1,012 | 1,020 | 1,008 | 1,008 | 1,000 |
| 2018/12/12 | 1,043 | 1,043 | 1,037 | 1,037 | 300 |
| 2018/12/11 | 1,024 | 1,024 | 1,010 | 1,020 | 1,100 |
| 2018/12/10 | 1,050 | 1,052 | 1,020 | 1,023 | 3,100 |
| 2018/12/07 | 1,050 | 1,050 | 1,050 | 1,050 | 1,800 |
| 2018/12/06 | 1,014 | 1,035 | 1,014 | 1,035 | 500 |
| 2018/12/05 | 1,035 | 1,035 | 1,035 | 1,035 | 800 |
| 2018/12/04 | 1,060 | 1,064 | 1,023 | 1,035 | 2,700 |
| 2018/12/03 | 1,065 | 1,065 | 1,060 | 1,060 | 900 |
| 2018/11/30 | 1,094 | 1,094 | 1,061 | 1,061 | 300 |
| 2018/11/29 | 1,094 | 1,094 | 1,080 | 1,094 | 400 |
| 2018/11/28 | 1,100 | 1,100 | 1,094 | 1,094 | 1,300 |
| 2018/11/27 | 1,115 | 1,115 | 1,115 | 1,115 | 100 |
| 2018/11/26 | 1,118 | 1,120 | 1,118 | 1,120 | 300 |
| 2018/11/22 | 1,113 | 1,118 | 1,113 | 1,118 | 400 |
| 2018/11/21 | 1,116 | 1,116 | 1,098 | 1,113 | 800 |
| 2018/11/20 | 1,078 | 1,097 | 1,072 | 1,097 | 800 |
| 2018/11/19 | 1,053 | 1,060 | 1,038 | 1,060 | 1,000 |
| 2018/11/16 | 1,035 | 1,053 | 1,035 | 1,039 | 1,000 |
| 2018/11/15 | 1,025 | 1,030 | 1,025 | 1,030 | 1,500 |
| 2018/11/14 | 1,070 | 1,083 | 1,023 | 1,025 | 3,500 |
| 2018/11/13 | 1,111 | 1,111 | 1,100 | 1,100 | 700 |
| 2018/11/12 | 1,130 | 1,130 | 1,110 | 1,110 | 700 |
| 2018/11/09 | 1,144 | 1,144 | 1,113 | 1,113 | 1,400 |
| 2018/11/08 | 1,103 | 1,149 | 1,103 | 1,144 | 3,900 |
| 2018/11/07 | 1,116 | 1,144 | 1,114 | 1,114 | 1,400 |
| 2018/11/06 | 1,115 | 1,145 | 1,115 | 1,140 | 1,200 |
| 2018/11/02 | 1,145 | 1,145 | 1,145 | 1,145 | 400 |
| 2018/11/01 | 1,141 | 1,142 | 1,141 | 1,142 | 500 |
| 2018/10/31 | 1,148 | 1,148 | 1,148 | 1,148 | 300 |
| 2018/10/30 | 1,150 | 1,150 | 1,150 | 1,150 | 400 |
| 2018/10/29 | 1,170 | 1,170 | 1,170 | 1,170 | 600 |
| 2018/10/26 | 1,183 | 1,183 | 1,183 | 1,183 | 100 |
| 2018/10/25 | 1,201 | 1,202 | 1,171 | 1,171 | 1,800 |
| 2018/10/24 | 1,211 | 1,211 | 1,201 | 1,201 | 1,500 |
| 2018/10/23 | 1,239 | 1,239 | 1,199 | 1,200 | 2,900 |
| 2018/10/22 | 1,239 | 1,239 | 1,230 | 1,239 | 300 |
| 2018/10/19 | 1,239 | 1,239 | 1,225 | 1,239 | 1,100 |
| 2018/10/18 | 1,243 | 1,243 | 1,240 | 1,240 | 600 |
| 2018/10/17 | 1,239 | 1,244 | 1,239 | 1,243 | 1,300 |
| 2018/10/16 | 1,231 | 1,234 | 1,218 | 1,234 | 1,000 |
| 2018/10/15 | 1,232 | 1,232 | 1,232 | 1,232 | 500 |
| 2018/10/12 | 1,220 | 1,232 | 1,200 | 1,232 | 2,600 |
| 2018/10/11 | 1,234 | 1,234 | 1,220 | 1,220 | 5,000 |
| 2018/10/10 | 1,225 | 1,333 | 1,225 | 1,234 | 11,600 |
| 2018/10/09 | 1,207 | 1,220 | 1,207 | 1,220 | 900 |
| 2018/10/05 | 1,191 | 1,228 | 1,189 | 1,207 | 1,700 |
| 2018/10/03 | 1,200 | 1,200 | 1,200 | 1,200 | 1,200 |
| 2018/10/02 | 1,224 | 1,224 | 1,215 | 1,215 | 500 |
| 2018/10/01 | 1,229 | 1,229 | 1,224 | 1,224 | 600 |
| 2018/09/28 | 1,230 | 1,230 | 1,226 | 1,229 | 600 |
| 2018/09/27 | 1,237 | 1,237 | 1,228 | 1,228 | 200 |
| 2018/09/25 | 1,223 | 1,230 | 1,204 | 1,207 | 700 |
| 2018/09/21 | 1,225 | 1,225 | 1,203 | 1,203 | 1,300 |
| 2018/09/20 | 1,232 | 1,232 | 1,221 | 1,225 | 700 |
| 2018/09/19 | 1,233 | 1,233 | 1,220 | 1,220 | 1,500 |
| 2018/09/18 | 1,228 | 1,228 | 1,224 | 1,224 | 400 |
| 2018/09/14 | 1,200 | 1,229 | 1,200 | 1,228 | 3,000 |
| 2018/09/13 | 1,200 | 1,201 | 1,200 | 1,200 | 1,000 |
| 2018/09/12 | 1,215 | 1,215 | 1,215 | 1,215 | 300 |
| 2018/09/11 | 1,213 | 1,213 | 1,210 | 1,210 | 200 |
| 2018/09/10 | 1,212 | 1,215 | 1,209 | 1,209 | 700 |
| 2018/09/07 | 1,229 | 1,229 | 1,206 | 1,207 | 300 |
| 2018/09/06 | 1,224 | 1,224 | 1,204 | 1,204 | 2,200 |
| 2018/09/05 | 1,226 | 1,226 | 1,225 | 1,225 | 800 |
| 2018/09/04 | 1,225 | 1,228 | 1,225 | 1,226 | 1,500 |
| 2018/09/03 | 1,224 | 1,226 | 1,224 | 1,225 | 3,100 |
| 2018/08/31 | 1,230 | 1,230 | 1,211 | 1,224 | 3,600 |
| 2018/08/30 | 1,210 | 1,210 | 1,209 | 1,210 | 500 |
| 2018/08/29 | 1,185 | 1,203 | 1,185 | 1,192 | 1,200 |
| 2018/08/28 | 1,182 | 1,200 | 1,182 | 1,186 | 2,700 |
| 2018/08/27 | 1,182 | 1,182 | 1,182 | 1,182 | 200 |
| 2018/08/24 | 1,182 | 1,182 | 1,182 | 1,182 | 100 |
| 2018/08/23 | 1,185 | 1,185 | 1,180 | 1,185 | 300 |
| 2018/08/22 | 1,185 | 1,185 | 1,185 | 1,185 | 500 |
| 2018/08/20 | 1,199 | 1,199 | 1,185 | 1,185 | 1,100 |
| 2018/08/14 | 1,179 | 1,180 | 1,170 | 1,180 | 300 |
| 2018/08/13 | 1,175 | 1,179 | 1,175 | 1,175 | 1,600 |
| 2018/08/09 | 1,174 | 1,180 | 1,174 | 1,175 | 800 |
| 2018/08/08 | 1,174 | 1,174 | 1,174 | 1,174 | 500 |
| 2018/08/07 | 1,200 | 1,200 | 1,173 | 1,173 | 500 |
| 2018/08/06 | 1,189 | 1,189 | 1,180 | 1,180 | 300 |
| 2018/08/01 | 1,170 | 1,170 | 1,170 | 1,170 | 800 |
| 2018/07/31 | 1,214 | 1,214 | 1,173 | 1,173 | 400 |
| 2018/07/27 | 1,179 | 1,179 | 1,178 | 1,178 | 200 |
| 2018/07/26 | 1,179 | 1,179 | 1,179 | 1,179 | 100 |
| 2018/07/25 | 1,176 | 1,176 | 1,176 | 1,176 | 100 |
| 2018/07/24 | 1,175 | 1,175 | 1,175 | 1,175 | 800 |
| 2018/07/23 | 1,190 | 1,190 | 1,190 | 1,190 | 400 |
| 2018/07/20 | 1,185 | 1,190 | 1,185 | 1,190 | 1,700 |
| 2018/07/19 | 1,170 | 1,178 | 1,170 | 1,175 | 300 |
| 2018/07/18 | 1,184 | 1,184 | 1,174 | 1,174 | 300 |
| 2018/07/13 | 1,185 | 1,190 | 1,184 | 1,184 | 300 |
| 2018/07/12 | 1,185 | 1,185 | 1,185 | 1,185 | 300 |
| 2018/07/11 | 1,171 | 1,171 | 1,171 | 1,171 | 100 |
| 2018/07/06 | 1,162 | 1,170 | 1,162 | 1,170 | 300 |
| 2018/07/05 | 1,163 | 1,163 | 1,162 | 1,162 | 400 |
| 2018/07/04 | 1,163 | 1,163 | 1,163 | 1,163 | 300 |
| 2018/07/03 | 1,170 | 1,170 | 1,170 | 1,170 | 100 |
| 2018/07/02 | 1,175 | 1,175 | 1,175 | 1,175 | 100 |
| 2018/06/29 | 1,172 | 1,172 | 1,166 | 1,166 | 200 |
| 2018/06/28 | 1,172 | 1,172 | 1,172 | 1,172 | 200 |
| 2018/06/27 | 1,171 | 1,172 | 1,171 | 1,172 | 200 |
| 2018/06/26 | 1,175 | 1,175 | 1,175 | 1,175 | 100 |
| 2018/06/25 | 1,182 | 1,182 | 1,175 | 1,175 | 1,000 |
| 2018/06/22 | 1,200 | 1,200 | 1,183 | 1,185 | 1,700 |
| 2018/06/21 | 1,199 | 1,204 | 1,199 | 1,204 | 600 |
| 2018/06/20 | 1,200 | 1,222 | 1,190 | 1,199 | 3,500 |
| 2018/06/19 | 1,186 | 1,187 | 1,168 | 1,177 | 1,700 |
| 2018/06/18 | 1,203 | 1,212 | 1,169 | 1,186 | 800 |
| 2018/06/15 | 1,175 | 1,175 | 1,173 | 1,173 | 200 |
| 2018/06/14 | 1,175 | 1,175 | 1,175 | 1,175 | 100 |
| 2018/06/12 | 1,183 | 1,183 | 1,179 | 1,179 | 300 |
| 2018/06/11 | 1,177 | 1,177 | 1,162 | 1,162 | 600 |
| 2018/06/08 | 1,175 | 1,178 | 1,175 | 1,176 | 1,000 |
| 2018/06/07 | 1,180 | 1,180 | 1,171 | 1,171 | 300 |
| 2018/06/05 | 1,187 | 1,194 | 1,187 | 1,187 | 400 |
| 2018/06/04 | 1,214 | 1,214 | 1,184 | 1,187 | 500 |
| 2018/05/31 | 1,200 | 1,200 | 1,200 | 1,200 | 100 |
| 2018/05/30 | 1,179 | 1,209 | 1,179 | 1,209 | 600 |
| 2018/05/29 | 1,201 | 1,201 | 1,171 | 1,180 | 1,000 |
| 2018/05/25 | 1,212 | 1,212 | 1,200 | 1,207 | 2,600 |
| 2018/05/22 | 1,201 | 1,202 | 1,201 | 1,201 | 1,200 |
| 2018/05/21 | 1,200 | 1,201 | 1,180 | 1,201 | 1,700 |
| 2018/05/18 | 1,184 | 1,194 | 1,177 | 1,188 | 1,400 |
| 2018/05/17 | 1,167 | 1,167 | 1,167 | 1,167 | 200 |
| 2018/05/16 | 1,171 | 1,172 | 1,165 | 1,165 | 900 |
| 2018/05/15 | 1,175 | 1,195 | 1,175 | 1,185 | 500 |
| 2018/05/14 | 1,191 | 1,191 | 1,175 | 1,175 | 1,100 |
| 2018/05/11 | 1,180 | 1,183 | 1,175 | 1,175 | 600 |
| 2018/05/10 | 1,176 | 1,182 | 1,176 | 1,180 | 2,000 |
| 2018/05/09 | 1,172 | 1,175 | 1,151 | 1,164 | 1,400 |
| 2018/05/08 | 1,151 | 1,151 | 1,151 | 1,151 | 400 |
| 2018/05/07 | 1,166 | 1,180 | 1,166 | 1,179 | 400 |
| 2018/05/02 | 1,166 | 1,166 | 1,166 | 1,166 | 600 |
| 2018/05/01 | 1,168 | 1,168 | 1,165 | 1,166 | 300 |
| 2018/04/27 | 1,168 | 1,170 | 1,135 | 1,170 | 1,800 |
| 2018/04/25 | 1,166 | 1,167 | 1,166 | 1,167 | 400 |
| 2018/04/20 | 1,188 | 1,188 | 1,165 | 1,165 | 1,100 |
| 2018/04/19 | 1,184 | 1,184 | 1,184 | 1,184 | 100 |
| 2018/04/18 | 1,180 | 1,180 | 1,178 | 1,180 | 300 |
| 2018/04/17 | 1,173 | 1,174 | 1,170 | 1,170 | 800 |
| 2018/04/16 | 1,170 | 1,173 | 1,110 | 1,173 | 3,600 |
| 2018/04/13 | 1,168 | 1,183 | 1,153 | 1,170 | 1,400 |
| 2018/04/11 | 1,166 | 1,168 | 1,166 | 1,168 | 200 |
| 2018/04/10 | 1,191 | 1,191 | 1,128 | 1,165 | 1,000 |
| 2018/04/09 | 1,176 | 1,188 | 1,165 | 1,188 | 1,500 |
| 2018/04/06 | 1,178 | 1,188 | 1,176 | 1,188 | 1,600 |
| 2018/04/05 | 1,178 | 1,178 | 1,178 | 1,178 | 100 |
| 2018/04/04 | 1,176 | 1,176 | 1,176 | 1,176 | 200 |
| 2018/04/02 | 1,180 | 1,190 | 1,180 | 1,181 | 1,700 |
| 2018/03/30 | 1,171 | 1,180 | 1,171 | 1,180 | 700 |
| 2018/03/29 | 1,182 | 1,182 | 1,166 | 1,182 | 1,200 |
| 2018/03/28 | 1,175 | 1,182 | 1,175 | 1,182 | 300 |
| 2018/03/27 | 1,175 | 1,182 | 1,166 | 1,182 | 800 |
| 2018/03/26 | 1,175 | 1,175 | 1,175 | 1,175 | 100 |
| 2018/03/23 | 1,185 | 1,185 | 1,185 | 1,185 | 200 |
| 2018/03/22 | 1,188 | 1,188 | 1,186 | 1,186 | 300 |
| 2018/03/20 | 1,190 | 1,190 | 1,187 | 1,187 | 600 |
| 2018/03/19 | 1,168 | 1,192 | 1,166 | 1,192 | 1,000 |
| 2018/03/16 | 1,185 | 1,192 | 1,164 | 1,165 | 2,900 |
| 2018/03/15 | 1,190 | 1,190 | 1,188 | 1,188 | 300 |
| 2018/03/13 | 1,180 | 1,191 | 1,180 | 1,191 | 400 |
| 2018/03/09 | 1,179 | 1,179 | 1,176 | 1,176 | 700 |
| 2018/03/08 | 1,180 | 1,180 | 1,180 | 1,180 | 300 |
| 2018/03/07 | 1,180 | 1,180 | 1,176 | 1,180 | 1,000 |
| 2018/03/06 | 1,180 | 1,180 | 1,180 | 1,180 | 600 |
| 2018/03/05 | 1,184 | 1,184 | 1,181 | 1,181 | 300 |
| 2018/03/02 | 1,184 | 1,184 | 1,184 | 1,184 | 100 |
| 2018/03/01 | 1,186 | 1,186 | 1,185 | 1,186 | 600 |
| 2018/02/28 | 1,185 | 1,190 | 1,185 | 1,190 | 600 |
| 2018/02/27 | 1,203 | 1,203 | 1,203 | 1,203 | 100 |
| 2018/02/26 | 1,209 | 1,209 | 1,200 | 1,204 | 500 |
| 2018/02/23 | 1,200 | 1,200 | 1,185 | 1,200 | 600 |
| 2018/02/22 | 1,199 | 1,200 | 1,199 | 1,200 | 6,900 |
| 2018/02/21 | 1,204 | 1,204 | 1,200 | 1,200 | 500 |
| 2018/02/20 | 1,215 | 1,215 | 1,211 | 1,211 | 700 |
| 2018/02/19 | 1,199 | 1,208 | 1,199 | 1,208 | 700 |
| 2018/02/16 | 1,199 | 1,203 | 1,199 | 1,199 | 500 |
| 2018/02/15 | 1,199 | 1,199 | 1,199 | 1,199 | 100 |
| 2018/02/14 | 1,181 | 1,209 | 1,171 | 1,199 | 1,600 |
| 2018/02/13 | 1,181 | 1,181 | 1,180 | 1,181 | 1,500 |
| 2018/02/09 | 1,172 | 1,189 | 1,172 | 1,180 | 600 |
| 2018/02/07 | 1,220 | 1,220 | 1,200 | 1,200 | 600 |
| 2018/02/06 | 1,157 | 1,160 | 1,157 | 1,160 | 2,800 |
| 2018/02/05 | 1,201 | 1,201 | 1,180 | 1,181 | 3,600 |
| 2018/02/02 | 1,225 | 1,230 | 1,225 | 1,225 | 400 |
| 2018/02/01 | 1,222 | 1,225 | 1,221 | 1,225 | 1,200 |
| 2018/01/31 | 1,221 | 1,221 | 1,221 | 1,221 | 700 |
| 2018/01/30 | 1,233 | 1,234 | 1,216 | 1,216 | 1,000 |
| 2018/01/29 | 1,233 | 1,233 | 1,221 | 1,225 | 500 |
| 2018/01/26 | 1,232 | 1,233 | 1,225 | 1,233 | 900 |
| 2018/01/25 | 1,233 | 1,233 | 1,233 | 1,233 | 100 |
| 2018/01/24 | 1,227 | 1,234 | 1,227 | 1,233 | 800 |
| 2018/01/23 | 1,227 | 1,227 | 1,227 | 1,227 | 200 |
| 2018/01/22 | 1,237 | 1,237 | 1,220 | 1,220 | 700 |
| 2018/01/19 | 1,221 | 1,224 | 1,221 | 1,224 | 900 |
| 2018/01/18 | 1,226 | 1,236 | 1,225 | 1,227 | 2,200 |
| 2018/01/17 | 1,226 | 1,227 | 1,220 | 1,223 | 900 |
| 2018/01/16 | 1,234 | 1,235 | 1,226 | 1,226 | 1,000 |
| 2018/01/15 | 1,227 | 1,234 | 1,227 | 1,234 | 500 |
| 2018/01/12 | 1,230 | 1,230 | 1,229 | 1,229 | 700 |
| 2018/01/11 | 1,220 | 1,233 | 1,213 | 1,233 | 1,700 |
| 2018/01/10 | 1,205 | 1,218 | 1,205 | 1,212 | 3,300 |
| 2018/01/09 | 1,195 | 1,213 | 1,195 | 1,206 | 4,100 |
| 2018/01/05 | 1,190 | 1,198 | 1,190 | 1,193 | 2,500 |
| 2018/01/04 | 1,192 | 1,198 | 1,189 | 1,189 | 1,700 |