横浜丸魚(8045)の株価時系列情報
横浜丸魚(8045)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 |
---|---|---|---|---|---|
1993/12/30 | 880 | 890 | 860 | 890 | 16,000 |
1993/12/24 | 890 | 890 | 890 | 890 | 5,000 |
1993/12/22 | 891 | 891 | 891 | 891 | 8,000 |
1993/12/21 | 891 | 891 | 891 | 891 | 7,000 |
1993/12/20 | 891 | 891 | 891 | 891 | 2,000 |
1993/12/16 | 891 | 891 | 891 | 891 | 3,000 |
1993/12/14 | 891 | 891 | 891 | 891 | 2,000 |
1993/12/13 | 890 | 890 | 890 | 890 | 2,000 |
1993/12/10 | 890 | 890 | 890 | 890 | 1,000 |
1993/12/09 | 880 | 880 | 880 | 880 | 3,000 |
1993/12/08 | 880 | 880 | 880 | 880 | 2,000 |
1993/12/07 | 880 | 880 | 880 | 880 | 1,000 |
1993/12/06 | 880 | 880 | 880 | 880 | 19,000 |
1993/12/03 | 880 | 880 | 880 | 880 | 4,000 |
1993/12/02 | 880 | 880 | 880 | 880 | 3,000 |
1993/11/30 | 880 | 880 | 880 | 880 | 3,000 |
1993/11/29 | 880 | 880 | 880 | 880 | 47,000 |
1993/11/26 | 880 | 880 | 880 | 880 | 3,000 |
1993/11/25 | 880 | 880 | 880 | 880 | 1,000 |
1993/11/24 | 880 | 880 | 880 | 880 | 1,000 |
1993/11/22 | 895 | 895 | 890 | 890 | 2,000 |
1993/11/19 | 915 | 915 | 905 | 905 | 2,000 |
1993/11/16 | 979 | 979 | 895 | 895 | 3,000 |
1993/11/11 | 895 | 895 | 895 | 895 | 10,000 |
1993/11/10 | 940 | 940 | 895 | 895 | 2,000 |
1993/11/04 | 980 | 980 | 980 | 980 | 1,000 |
1993/11/02 | 980 | 980 | 980 | 980 | 1,000 |
1993/11/01 | 1,000 | 1,020 | 1,000 | 1,020 | 3,000 |
1993/10/28 | 1,000 | 1,000 | 980 | 980 | 6,000 |
1993/10/27 | 1,040 | 1,040 | 1,000 | 1,000 | 6,000 |
1993/10/26 | 990 | 990 | 970 | 970 | 5,000 |
1993/10/22 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
1993/10/21 | 1,040 | 1,040 | 980 | 980 | 2,000 |
1993/10/20 | 1,060 | 1,070 | 1,050 | 1,070 | 4,000 |
1993/10/18 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 |
1993/10/14 | 1,050 | 1,050 | 990 | 990 | 6,000 |
1993/10/13 | 993 | 1,030 | 983 | 1,030 | 4,000 |
1993/10/12 | 983 | 983 | 983 | 983 | 8,000 |
1993/10/05 | 1,070 | 1,070 | 1,050 | 1,050 | 2,000 |
1993/10/04 | 1,050 | 1,070 | 1,050 | 1,070 | 3,000 |
1993/10/01 | 1,000 | 1,080 | 1,000 | 1,080 | 15,000 |
1993/09/29 | 970 | 971 | 970 | 971 | 2,000 |
1993/09/28 | 965 | 965 | 965 | 965 | 1,000 |
1993/09/24 | 970 | 970 | 970 | 970 | 2,000 |
1993/09/22 | 971 | 971 | 971 | 971 | 1,000 |
1993/09/21 | 970 | 970 | 970 | 970 | 1,000 |
1993/09/20 | 1,000 | 1,000 | 980 | 980 | 4,000 |
1993/09/17 | 990 | 990 | 990 | 990 | 1,000 |
1993/09/16 | 990 | 990 | 990 | 990 | 1,000 |
1993/09/14 | 990 | 990 | 990 | 990 | 3,000 |
1993/09/13 | 999 | 999 | 990 | 990 | 7,000 |
1993/09/07 | 990 | 990 | 980 | 980 | 5,000 |
1993/09/02 | 1,120 | 1,150 | 1,120 | 1,150 | 3,000 |
1993/09/01 | 999 | 1,000 | 981 | 1,000 | 7,000 |
1993/08/23 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
1993/08/20 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
1993/08/19 | 990 | 990 | 990 | 990 | 2,000 |
1993/08/18 | 982 | 982 | 970 | 970 | 2,000 |
1993/08/13 | 1,000 | 1,000 | 975 | 975 | 5,000 |
1993/08/10 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
1993/08/03 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
1993/07/29 | 1,030 | 1,050 | 1,030 | 1,050 | 5,000 |
1993/07/28 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 |
1993/07/27 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
1993/07/20 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
1993/07/09 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 |
1993/07/05 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
1993/07/02 | 1,190 | 1,190 | 1,190 | 1,190 | 6,000 |
1993/07/01 | 1,180 | 1,200 | 1,180 | 1,200 | 2,000 |
1993/06/29 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
1993/06/25 | 1,190 | 1,270 | 1,190 | 1,270 | 6,000 |
1993/06/24 | 1,190 | 1,190 | 1,190 | 1,190 | 3,000 |
1993/06/23 | 1,140 | 1,150 | 1,140 | 1,150 | 4,000 |
1993/06/22 | 1,020 | 1,020 | 1,010 | 1,010 | 5,000 |
1993/06/18 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
1993/06/17 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
1993/06/16 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
1993/06/15 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 |
1993/06/07 | 1,390 | 1,400 | 1,350 | 1,370 | 12,000 |
1993/06/04 | 1,240 | 1,370 | 1,240 | 1,370 | 12,000 |
1993/06/03 | 1,260 | 1,260 | 1,250 | 1,260 | 7,000 |
1993/06/01 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 |
1993/05/31 | 1,400 | 1,400 | 1,290 | 1,380 | 18,000 |
1993/05/28 | 1,440 | 1,440 | 1,380 | 1,430 | 37,000 |
1993/05/27 | 1,410 | 1,490 | 1,410 | 1,460 | 101,000 |
1993/05/26 | 1,250 | 1,400 | 1,250 | 1,360 | 39,000 |
1993/05/25 | 1,060 | 1,260 | 1,060 | 1,260 | 31,000 |
1993/05/24 | 1,060 | 1,060 | 1,060 | 1,060 | 4,000 |
1993/05/21 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
1993/05/20 | 1,080 | 1,100 | 1,070 | 1,080 | 18,000 |
1993/05/18 | 1,100 | 1,100 | 1,100 | 1,100 | 8,000 |
1993/05/17 | 1,060 | 1,110 | 1,060 | 1,110 | 21,000 |
1993/05/14 | 1,060 | 1,120 | 1,060 | 1,070 | 29,000 |
1993/05/13 | 960 | 1,060 | 960 | 1,060 | 26,000 |
1993/05/12 | 891 | 960 | 891 | 960 | 19,000 |
1993/05/11 | 860 | 881 | 860 | 881 | 16,000 |
1993/05/10 | 826 | 860 | 826 | 860 | 21,000 |
1993/05/07 | 821 | 823 | 820 | 823 | 5,000 |
1993/05/06 | 821 | 821 | 821 | 821 | 1,000 |
1993/04/30 | 811 | 816 | 811 | 816 | 3,000 |
1993/04/28 | 793 | 793 | 793 | 793 | 1,000 |
1993/04/27 | 800 | 800 | 790 | 790 | 4,000 |
1993/04/26 | 800 | 805 | 800 | 800 | 3,000 |
1993/04/23 | 805 | 805 | 805 | 805 | 3,000 |
1993/04/22 | 811 | 811 | 811 | 811 | 1,000 |
1993/04/21 | 801 | 801 | 801 | 801 | 1,000 |
1993/04/20 | 860 | 860 | 860 | 860 | 1,000 |
1993/04/19 | 805 | 826 | 804 | 804 | 3,000 |
1993/04/16 | 825 | 825 | 801 | 801 | 2,000 |
1993/04/15 | 841 | 841 | 825 | 825 | 3,000 |
1993/04/14 | 850 | 850 | 850 | 850 | 1,000 |
1993/04/13 | 850 | 850 | 830 | 836 | 7,000 |
1993/04/12 | 850 | 890 | 850 | 870 | 32,000 |
1993/04/09 | 781 | 820 | 780 | 800 | 32,000 |
1993/04/08 | 770 | 770 | 761 | 770 | 6,000 |
1993/04/07 | 761 | 761 | 761 | 761 | 1,000 |
1993/04/06 | 761 | 770 | 760 | 770 | 3,000 |
1993/04/02 | 753 | 770 | 753 | 755 | 6,000 |
1993/04/01 | 779 | 779 | 750 | 751 | 4,000 |
1993/03/31 | 773 | 800 | 773 | 800 | 4,000 |
1993/03/26 | 749 | 749 | 749 | 749 | 2,000 |
1993/03/25 | 746 | 747 | 746 | 747 | 6,000 |
1993/03/24 | 747 | 747 | 745 | 745 | 3,000 |
1993/03/23 | 747 | 747 | 745 | 745 | 9,000 |
1993/03/22 | 747 | 747 | 747 | 747 | 17,000 |
1993/03/19 | 745 | 747 | 745 | 747 | 24,000 |
1993/03/18 | 745 | 745 | 745 | 745 | 8,000 |
1993/03/17 | 745 | 745 | 745 | 745 | 18,000 |
1993/03/16 | 745 | 745 | 745 | 745 | 10,000 |
1993/03/15 | 744 | 747 | 744 | 744 | 13,000 |
1993/03/12 | 744 | 745 | 743 | 744 | 20,000 |
1993/03/11 | 747 | 747 | 745 | 747 | 8,000 |
1993/03/10 | 747 | 747 | 746 | 747 | 3,000 |
1993/03/09 | 745 | 750 | 745 | 750 | 8,000 |
1993/03/08 | 752 | 752 | 745 | 745 | 8,000 |
1993/02/22 | 750 | 750 | 750 | 750 | 1,000 |
1993/02/19 | 750 | 750 | 745 | 745 | 9,000 |
1993/02/18 | 750 | 750 | 750 | 750 | 1,000 |
1993/02/15 | 750 | 750 | 750 | 750 | 1,000 |
1993/02/05 | 780 | 780 | 780 | 780 | 1,000 |
1993/02/02 | 780 | 780 | 780 | 780 | 3,000 |
1993/02/01 | 752 | 752 | 750 | 750 | 5,000 |
1993/01/22 | 800 | 810 | 800 | 810 | 2,000 |
1993/01/21 | 800 | 800 | 800 | 800 | 1,000 |
1993/01/19 | 799 | 800 | 799 | 800 | 2,000 |
1993/01/12 | 800 | 800 | 800 | 800 | 1,000 |
1993/01/08 | 800 | 800 | 800 | 800 | 5,000 |
1993/01/07 | 800 | 800 | 800 | 800 | 1,000 |