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 |
|---|---|---|---|---|---|
| 2023/12/29 | 3,005 | 3,035 | 3,005 | 3,020 | 900 |
| 2023/12/28 | 3,000 | 3,025 | 3,000 | 3,005 | 1,400 |
| 2023/12/27 | 3,015 | 3,015 | 3,000 | 3,000 | 1,700 |
| 2023/12/26 | 2,998 | 3,025 | 2,995 | 2,995 | 2,700 |
| 2023/12/25 | 2,997 | 3,015 | 2,896 | 3,000 | 12,100 |
| 2023/12/22 | 3,040 | 3,040 | 3,025 | 3,030 | 900 |
| 2023/12/21 | 3,025 | 3,040 | 3,025 | 3,040 | 800 |
| 2023/12/20 | 3,035 | 3,060 | 3,035 | 3,040 | 900 |
| 2023/12/19 | 3,060 | 3,065 | 3,035 | 3,035 | 2,000 |
| 2023/12/18 | 3,065 | 3,070 | 3,065 | 3,070 | 700 |
| 2023/12/15 | 3,060 | 3,075 | 3,060 | 3,060 | 1,300 |
| 2023/12/14 | 3,060 | 3,080 | 3,060 | 3,080 | 900 |
| 2023/12/13 | 3,075 | 3,075 | 3,065 | 3,075 | 300 |
| 2023/12/12 | 3,065 | 3,075 | 3,055 | 3,075 | 1,500 |
| 2023/12/11 | 3,090 | 3,090 | 3,070 | 3,075 | 700 |
| 2023/12/08 | 3,065 | 3,070 | 3,060 | 3,060 | 1,000 |
| 2023/12/07 | 3,080 | 3,085 | 3,070 | 3,070 | 800 |
| 2023/12/06 | 3,070 | 3,090 | 3,065 | 3,085 | 1,100 |
| 2023/12/05 | 3,070 | 3,075 | 3,065 | 3,075 | 600 |
| 2023/12/04 | 3,085 | 3,085 | 3,070 | 3,070 | 600 |
| 2023/12/01 | 3,090 | 3,090 | 3,080 | 3,080 | 600 |
| 2023/11/30 | 3,090 | 3,090 | 3,070 | 3,090 | 500 |
| 2023/11/29 | 3,095 | 3,095 | 3,080 | 3,085 | 700 |
| 2023/11/28 | 3,080 | 3,095 | 3,075 | 3,085 | 1,000 |
| 2023/11/27 | 3,095 | 3,095 | 3,075 | 3,080 | 800 |
| 2023/11/24 | 3,085 | 3,095 | 3,070 | 3,085 | 1,700 |
| 2023/11/22 | 3,090 | 3,090 | 3,065 | 3,090 | 900 |
| 2023/11/21 | 3,090 | 3,090 | 3,060 | 3,090 | 400 |
| 2023/11/20 | 3,085 | 3,100 | 3,055 | 3,095 | 1,800 |
| 2023/11/17 | 3,075 | 3,085 | 3,070 | 3,085 | 1,000 |
| 2023/11/16 | 3,085 | 3,085 | 3,035 | 3,065 | 900 |
| 2023/11/15 | 3,035 | 3,100 | 3,035 | 3,090 | 1,900 |
| 2023/11/14 | 3,020 | 3,060 | 3,015 | 3,045 | 2,100 |
| 2023/11/13 | 3,040 | 3,040 | 3,025 | 3,030 | 500 |
| 2023/11/10 | 3,010 | 3,035 | 3,010 | 3,025 | 1,100 |
| 2023/11/09 | 3,045 | 3,045 | 3,015 | 3,025 | 1,800 |
| 2023/11/08 | 3,040 | 3,050 | 3,005 | 3,015 | 1,200 |
| 2023/11/07 | 3,020 | 3,045 | 3,020 | 3,020 | 1,000 |
| 2023/11/06 | 3,055 | 3,055 | 3,020 | 3,040 | 1,700 |
| 2023/11/02 | 3,030 | 3,040 | 3,010 | 3,040 | 500 |
| 2023/11/01 | 3,045 | 3,050 | 3,030 | 3,035 | 1,100 |
| 2023/10/31 | 3,010 | 3,010 | 2,999 | 3,010 | 400 |
| 2023/10/30 | 3,025 | 3,025 | 2,997 | 2,997 | 400 |
| 2023/10/27 | 3,010 | 3,020 | 2,998 | 2,998 | 900 |
| 2023/10/26 | 3,030 | 3,030 | 2,997 | 2,998 | 7,900 |
| 2023/10/25 | 3,035 | 3,045 | 3,025 | 3,025 | 2,100 |
| 2023/10/24 | 3,085 | 3,085 | 3,025 | 3,040 | 800 |
| 2023/10/23 | 3,050 | 3,060 | 3,030 | 3,060 | 800 |
| 2023/10/20 | 3,035 | 3,055 | 3,025 | 3,055 | 1,000 |
| 2023/10/19 | 3,040 | 3,060 | 3,040 | 3,060 | 1,500 |
| 2023/10/18 | 3,070 | 3,075 | 3,050 | 3,075 | 900 |
| 2023/10/17 | 3,055 | 3,075 | 3,055 | 3,065 | 1,300 |
| 2023/10/16 | 3,080 | 3,080 | 3,055 | 3,060 | 1,500 |
| 2023/10/13 | 3,100 | 3,105 | 3,075 | 3,080 | 1,500 |
| 2023/10/12 | 3,110 | 3,110 | 3,095 | 3,105 | 600 |
| 2023/10/11 | 3,130 | 3,130 | 3,060 | 3,110 | 2,100 |
| 2023/10/10 | 3,100 | 3,120 | 3,070 | 3,120 | 1,800 |
| 2023/10/06 | 3,065 | 3,115 | 3,065 | 3,070 | 600 |
| 2023/10/05 | 3,050 | 3,125 | 3,050 | 3,110 | 1,100 |
| 2023/10/04 | 3,030 | 3,110 | 3,030 | 3,045 | 3,800 |
| 2023/10/03 | 3,135 | 3,145 | 3,110 | 3,130 | 1,100 |
| 2023/10/02 | 3,145 | 3,145 | 3,105 | 3,135 | 800 |
| 2023/09/29 | 3,130 | 3,145 | 3,130 | 3,140 | 1,000 |
| 2023/09/28 | 3,130 | 3,145 | 3,115 | 3,120 | 1,200 |
| 2023/09/27 | 3,150 | 3,160 | 3,135 | 3,155 | 1,700 |
| 2023/09/26 | 3,150 | 3,165 | 3,145 | 3,165 | 1,700 |
| 2023/09/25 | 3,155 | 3,165 | 3,145 | 3,145 | 1,500 |
| 2023/09/22 | 3,165 | 3,165 | 3,135 | 3,160 | 2,100 |
| 2023/09/21 | 3,140 | 3,150 | 3,115 | 3,150 | 1,500 |
| 2023/09/20 | 3,140 | 3,140 | 3,125 | 3,130 | 2,100 |
| 2023/09/19 | 3,135 | 3,170 | 3,125 | 3,140 | 3,500 |
| 2023/09/15 | 3,090 | 3,125 | 3,080 | 3,125 | 3,300 |
| 2023/09/14 | 3,085 | 3,100 | 3,080 | 3,090 | 1,700 |
| 2023/09/13 | 3,090 | 3,115 | 3,080 | 3,090 | 3,200 |
| 2023/09/12 | 3,075 | 3,085 | 3,075 | 3,080 | 800 |
| 2023/09/11 | 3,095 | 3,095 | 3,065 | 3,085 | 1,100 |
| 2023/09/08 | 3,070 | 3,090 | 3,050 | 3,080 | 2,600 |
| 2023/09/07 | 3,050 | 3,070 | 3,045 | 3,070 | 1,300 |
| 2023/09/06 | 3,060 | 3,080 | 3,055 | 3,065 | 2,200 |
| 2023/09/05 | 3,080 | 3,095 | 3,055 | 3,070 | 1,800 |
| 2023/09/04 | 3,085 | 3,085 | 3,055 | 3,080 | 1,600 |
| 2023/09/01 | 3,070 | 3,075 | 3,055 | 3,075 | 1,500 |
| 2023/08/31 | 3,070 | 3,090 | 3,070 | 3,070 | 900 |
| 2023/08/30 | 3,035 | 3,085 | 3,035 | 3,085 | 3,000 |
| 2023/08/29 | 3,025 | 3,050 | 3,025 | 3,050 | 1,000 |
| 2023/08/28 | 3,025 | 3,100 | 3,015 | 3,025 | 5,300 |
| 2023/08/25 | 3,030 | 3,110 | 3,025 | 3,070 | 3,400 |
| 2023/08/24 | 3,090 | 3,095 | 3,070 | 3,095 | 1,000 |
| 2023/08/23 | 3,035 | 3,070 | 3,020 | 3,070 | 3,400 |
| 2023/08/22 | 3,080 | 3,085 | 3,040 | 3,045 | 3,000 |
| 2023/08/21 | 3,100 | 3,100 | 3,055 | 3,065 | 4,200 |
| 2023/08/18 | 3,095 | 3,105 | 3,075 | 3,080 | 2,700 |
| 2023/08/17 | 3,165 | 3,165 | 3,105 | 3,140 | 1,900 |
| 2023/08/16 | 3,105 | 3,175 | 3,095 | 3,165 | 5,100 |
| 2023/08/15 | 3,090 | 3,135 | 3,070 | 3,105 | 5,500 |
| 2023/08/14 | 3,060 | 3,090 | 3,050 | 3,060 | 2,000 |
| 2023/08/10 | 3,000 | 3,090 | 3,000 | 3,090 | 4,400 |
| 2023/08/09 | 3,025 | 3,035 | 3,000 | 3,000 | 2,400 |
| 2023/08/08 | 3,045 | 3,045 | 3,035 | 3,035 | 600 |
| 2023/08/07 | 3,045 | 3,045 | 3,020 | 3,030 | 2,200 |
| 2023/08/04 | 3,020 | 3,045 | 3,020 | 3,045 | 1,800 |
| 2023/08/03 | 3,000 | 3,045 | 3,000 | 3,025 | 4,700 |
| 2023/08/02 | 3,040 | 3,060 | 3,035 | 3,045 | 1,200 |
| 2023/08/01 | 3,070 | 3,070 | 3,025 | 3,040 | 2,000 |
| 2023/07/31 | 3,045 | 3,080 | 3,030 | 3,035 | 6,000 |
| 2023/07/28 | 3,030 | 3,045 | 3,020 | 3,045 | 2,300 |
| 2023/07/27 | 3,020 | 3,030 | 3,020 | 3,030 | 1,700 |
| 2023/07/26 | 3,000 | 3,020 | 2,998 | 3,020 | 1,400 |
| 2023/07/25 | 3,010 | 3,020 | 3,005 | 3,005 | 1,400 |
| 2023/07/24 | 3,030 | 3,030 | 3,005 | 3,025 | 2,600 |
| 2023/07/21 | 2,960 | 3,000 | 2,960 | 3,000 | 4,300 |
| 2023/07/20 | 2,944 | 2,958 | 2,940 | 2,958 | 1,600 |
| 2023/07/19 | 2,920 | 2,936 | 2,900 | 2,934 | 2,500 |
| 2023/07/18 | 2,918 | 2,918 | 2,898 | 2,899 | 2,100 |
| 2023/07/14 | 2,917 | 2,917 | 2,900 | 2,901 | 2,100 |
| 2023/07/13 | 2,917 | 2,942 | 2,915 | 2,931 | 2,400 |
| 2023/07/12 | 2,944 | 2,950 | 2,925 | 2,930 | 2,200 |
| 2023/07/11 | 3,020 | 3,020 | 2,947 | 2,950 | 2,700 |
| 2023/07/10 | 3,005 | 3,030 | 2,943 | 2,960 | 5,000 |
| 2023/07/07 | 2,911 | 2,965 | 2,881 | 2,965 | 5,400 |
| 2023/07/06 | 3,000 | 3,000 | 2,920 | 2,930 | 15,100 |
| 2023/07/05 | 3,065 | 3,065 | 3,000 | 3,000 | 6,300 |
| 2023/07/04 | 3,020 | 3,065 | 3,010 | 3,065 | 5,800 |
| 2023/07/03 | 3,145 | 3,145 | 3,005 | 3,020 | 13,900 |
| 2023/06/30 | 3,235 | 3,235 | 3,105 | 3,145 | 10,700 |
| 2023/06/29 | 3,040 | 3,295 | 3,000 | 3,220 | 38,400 |
| 2023/06/28 | 3,480 | 3,530 | 3,465 | 3,525 | 16,400 |
| 2023/06/27 | 3,385 | 3,450 | 3,380 | 3,450 | 8,900 |
| 2023/06/26 | 3,500 | 3,500 | 3,370 | 3,415 | 13,900 |
| 2023/06/23 | 3,510 | 3,515 | 3,460 | 3,500 | 8,200 |
| 2023/06/22 | 3,380 | 3,545 | 3,380 | 3,510 | 13,100 |
| 2023/06/21 | 3,300 | 3,410 | 3,300 | 3,380 | 8,600 |
| 2023/06/20 | 3,300 | 3,310 | 3,275 | 3,300 | 4,900 |
| 2023/06/19 | 3,215 | 3,280 | 3,210 | 3,270 | 5,100 |
| 2023/06/16 | 3,210 | 3,235 | 3,190 | 3,210 | 6,000 |
| 2023/06/15 | 3,155 | 3,195 | 3,145 | 3,195 | 5,900 |
| 2023/06/14 | 3,135 | 3,175 | 3,135 | 3,145 | 4,500 |
| 2023/06/13 | 3,145 | 3,185 | 3,130 | 3,135 | 7,500 |
| 2023/06/12 | 3,095 | 3,135 | 3,080 | 3,125 | 5,200 |
| 2023/06/09 | 3,050 | 3,075 | 3,040 | 3,075 | 4,700 |
| 2023/06/08 | 3,040 | 3,080 | 3,040 | 3,055 | 3,700 |
| 2023/06/07 | 3,025 | 3,040 | 3,025 | 3,040 | 3,700 |
| 2023/06/06 | 3,010 | 3,020 | 3,000 | 3,020 | 3,200 |
| 2023/06/05 | 3,000 | 3,020 | 3,000 | 3,010 | 6,700 |
| 2023/06/02 | 2,999 | 2,999 | 2,993 | 2,999 | 3,700 |
| 2023/06/01 | 3,000 | 3,000 | 2,995 | 2,999 | 1,900 |
| 2023/05/31 | 2,994 | 2,999 | 2,989 | 2,999 | 4,100 |
| 2023/05/30 | 2,998 | 2,998 | 2,986 | 2,989 | 5,100 |
| 2023/05/29 | 2,999 | 2,999 | 2,992 | 2,994 | 3,800 |
| 2023/05/26 | 2,976 | 2,991 | 2,976 | 2,991 | 2,600 |
| 2023/05/25 | 2,974 | 2,983 | 2,970 | 2,983 | 3,700 |
| 2023/05/24 | 2,973 | 2,983 | 2,970 | 2,975 | 2,800 |
| 2023/05/23 | 2,978 | 2,980 | 2,971 | 2,974 | 2,600 |
| 2023/05/22 | 2,959 | 2,979 | 2,930 | 2,978 | 3,800 |
| 2023/05/19 | 2,911 | 2,915 | 2,900 | 2,915 | 5,900 |
| 2023/05/18 | 2,973 | 2,973 | 2,900 | 2,934 | 7,200 |
| 2023/05/17 | 2,980 | 2,980 | 2,955 | 2,956 | 2,100 |
| 2023/05/16 | 2,992 | 2,992 | 2,967 | 2,980 | 4,000 |
| 2023/05/15 | 2,995 | 2,998 | 2,950 | 2,978 | 6,800 |
| 2023/05/12 | 2,998 | 3,000 | 2,990 | 2,993 | 2,700 |
| 2023/05/11 | 2,998 | 2,998 | 2,994 | 2,997 | 2,100 |
| 2023/05/10 | 2,994 | 2,999 | 2,992 | 2,998 | 2,300 |
| 2023/05/09 | 3,000 | 3,000 | 2,989 | 2,993 | 2,600 |
| 2023/05/08 | 2,974 | 2,999 | 2,963 | 2,999 | 4,300 |
| 2023/05/02 | 2,957 | 2,963 | 2,946 | 2,963 | 3,300 |
| 2023/05/01 | 2,951 | 2,959 | 2,948 | 2,955 | 4,600 |
| 2023/04/28 | 2,931 | 2,950 | 2,930 | 2,941 | 1,700 |
| 2023/04/27 | 2,916 | 2,938 | 2,916 | 2,937 | 1,600 |
| 2023/04/26 | 2,913 | 2,923 | 2,913 | 2,916 | 1,700 |
| 2023/04/25 | 2,911 | 2,920 | 2,911 | 2,913 | 3,100 |
| 2023/04/24 | 2,882 | 2,906 | 2,882 | 2,906 | 4,500 |
| 2023/04/21 | 2,855 | 2,875 | 2,851 | 2,875 | 3,200 |
| 2023/04/20 | 2,836 | 2,853 | 2,836 | 2,852 | 1,500 |
| 2023/04/19 | 2,835 | 2,853 | 2,835 | 2,845 | 2,400 |
| 2023/04/18 | 2,835 | 2,845 | 2,831 | 2,835 | 3,600 |
| 2023/04/17 | 2,845 | 2,845 | 2,817 | 2,825 | 3,000 |
| 2023/04/14 | 2,800 | 2,827 | 2,796 | 2,825 | 5,400 |
| 2023/04/13 | 2,795 | 2,799 | 2,793 | 2,793 | 1,800 |
| 2023/04/12 | 2,790 | 2,796 | 2,790 | 2,794 | 1,400 |
| 2023/04/11 | 2,797 | 2,797 | 2,786 | 2,790 | 900 |
| 2023/04/10 | 2,789 | 2,795 | 2,779 | 2,794 | 1,400 |
| 2023/04/07 | 2,780 | 2,789 | 2,779 | 2,786 | 1,000 |
| 2023/04/06 | 2,780 | 2,795 | 2,780 | 2,789 | 600 |
| 2023/04/05 | 2,796 | 2,796 | 2,780 | 2,780 | 2,200 |
| 2023/04/04 | 2,799 | 2,799 | 2,782 | 2,786 | 1,700 |
| 2023/04/03 | 2,769 | 2,770 | 2,757 | 2,770 | 3,200 |
| 2023/03/31 | 2,765 | 2,765 | 2,725 | 2,752 | 2,200 |
| 2023/03/30 | 2,727 | 2,766 | 2,727 | 2,766 | 1,800 |
| 2023/03/29 | 2,786 | 2,786 | 2,750 | 2,775 | 3,400 |
| 2023/03/28 | 2,755 | 2,787 | 2,755 | 2,772 | 1,700 |
| 2023/03/27 | 2,759 | 2,759 | 2,744 | 2,754 | 800 |
| 2023/03/24 | 2,726 | 2,745 | 2,726 | 2,745 | 1,900 |
| 2023/03/23 | 2,720 | 2,735 | 2,720 | 2,726 | 1,400 |
| 2023/03/22 | 2,718 | 2,736 | 2,718 | 2,722 | 1,400 |
| 2023/03/20 | 2,724 | 2,749 | 2,720 | 2,720 | 1,000 |
| 2023/03/17 | 2,734 | 2,753 | 2,731 | 2,731 | 1,100 |
| 2023/03/16 | 2,715 | 2,734 | 2,714 | 2,734 | 1,200 |
| 2023/03/15 | 2,701 | 2,768 | 2,700 | 2,746 | 3,900 |
| 2023/03/14 | 2,763 | 2,763 | 2,726 | 2,727 | 2,000 |
| 2023/03/13 | 2,779 | 2,779 | 2,761 | 2,765 | 1,400 |
| 2023/03/10 | 2,788 | 2,790 | 2,778 | 2,778 | 1,400 |
| 2023/03/09 | 2,790 | 2,790 | 2,781 | 2,786 | 1,300 |
| 2023/03/08 | 2,755 | 2,783 | 2,755 | 2,783 | 1,900 |
| 2023/03/07 | 2,751 | 2,759 | 2,749 | 2,753 | 1,700 |
| 2023/03/06 | 2,750 | 2,759 | 2,749 | 2,750 | 1,700 |
| 2023/03/03 | 2,750 | 2,760 | 2,748 | 2,753 | 2,200 |
| 2023/03/02 | 2,758 | 2,760 | 2,747 | 2,758 | 900 |
| 2023/03/01 | 2,747 | 2,759 | 2,743 | 2,746 | 2,000 |
| 2023/02/28 | 2,741 | 2,746 | 2,741 | 2,742 | 1,300 |
| 2023/02/27 | 2,723 | 2,750 | 2,723 | 2,738 | 1,900 |
| 2023/02/24 | 2,719 | 2,722 | 2,719 | 2,722 | 200 |
| 2023/02/22 | 2,721 | 2,721 | 2,707 | 2,720 | 1,000 |
| 2023/02/21 | 2,708 | 2,732 | 2,702 | 2,720 | 1,300 |
| 2023/02/20 | 2,723 | 2,730 | 2,708 | 2,708 | 1,700 |
| 2023/02/17 | 2,721 | 2,723 | 2,721 | 2,723 | 900 |
| 2023/02/16 | 2,714 | 2,716 | 2,703 | 2,709 | 1,300 |
| 2023/02/15 | 2,699 | 2,715 | 2,699 | 2,715 | 900 |
| 2023/02/14 | 2,721 | 2,721 | 2,699 | 2,699 | 1,800 |
| 2023/02/13 | 2,703 | 2,703 | 2,698 | 2,702 | 1,100 |
| 2023/02/10 | 2,698 | 2,699 | 2,697 | 2,698 | 800 |
| 2023/02/09 | 2,695 | 2,699 | 2,691 | 2,691 | 1,100 |
| 2023/02/08 | 2,694 | 2,694 | 2,691 | 2,691 | 800 |
| 2023/02/07 | 2,700 | 2,700 | 2,693 | 2,694 | 600 |
| 2023/02/06 | 2,685 | 2,689 | 2,684 | 2,689 | 500 |
| 2023/02/03 | 2,723 | 2,723 | 2,695 | 2,700 | 700 |
| 2023/02/02 | 2,702 | 2,729 | 2,700 | 2,701 | 2,200 |
| 2023/02/01 | 2,725 | 2,727 | 2,702 | 2,702 | 3,200 |
| 2023/01/31 | 2,702 | 2,722 | 2,700 | 2,708 | 1,800 |
| 2023/01/30 | 2,690 | 2,727 | 2,688 | 2,702 | 1,400 |
| 2023/01/27 | 2,666 | 2,698 | 2,666 | 2,675 | 1,600 |
| 2023/01/26 | 2,666 | 2,666 | 2,666 | 2,666 | 200 |
| 2023/01/25 | 2,657 | 2,660 | 2,653 | 2,653 | 300 |
| 2023/01/24 | 2,639 | 2,660 | 2,639 | 2,660 | 800 |
| 2023/01/23 | 2,620 | 2,635 | 2,620 | 2,635 | 1,100 |
| 2023/01/20 | 2,617 | 2,617 | 2,612 | 2,614 | 500 |
| 2023/01/19 | 2,607 | 2,614 | 2,600 | 2,614 | 1,000 |
| 2023/01/18 | 2,615 | 2,616 | 2,600 | 2,607 | 2,900 |
| 2023/01/17 | 2,614 | 2,614 | 2,605 | 2,606 | 400 |
| 2023/01/16 | 2,605 | 2,609 | 2,605 | 2,609 | 600 |
| 2023/01/13 | 2,603 | 2,619 | 2,603 | 2,619 | 700 |
| 2023/01/12 | 2,617 | 2,618 | 2,617 | 2,618 | 600 |
| 2023/01/11 | 2,614 | 2,615 | 2,610 | 2,615 | 900 |
| 2023/01/10 | 2,619 | 2,619 | 2,595 | 2,601 | 2,100 |
| 2023/01/06 | 2,606 | 2,625 | 2,606 | 2,610 | 2,000 |
| 2023/01/05 | 2,613 | 2,622 | 2,613 | 2,619 | 400 |
| 2023/01/04 | 2,633 | 2,633 | 2,612 | 2,613 | 700 |