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 |
|---|---|---|---|---|---|
| 1996/12/27 | 770 | 790 | 770 | 790 | 3,000 |
| 1996/12/26 | 800 | 800 | 790 | 790 | 2,000 |
| 1996/12/24 | 834 | 834 | 801 | 801 | 4,000 |
| 1996/12/20 | 850 | 850 | 800 | 834 | 15,000 |
| 1996/12/19 | 899 | 900 | 850 | 860 | 11,000 |
| 1996/12/18 | 900 | 900 | 899 | 900 | 5,000 |
| 1996/12/17 | 930 | 930 | 930 | 930 | 1,000 |
| 1996/12/13 | 930 | 930 | 930 | 930 | 1,000 |
| 1996/12/12 | 890 | 920 | 880 | 920 | 4,000 |
| 1996/12/11 | 900 | 900 | 900 | 900 | 2,000 |
| 1996/12/10 | 900 | 920 | 900 | 920 | 4,000 |
| 1996/12/09 | 880 | 900 | 880 | 900 | 3,000 |
| 1996/12/06 | 940 | 940 | 900 | 900 | 5,000 |
| 1996/12/05 | 900 | 920 | 890 | 920 | 10,000 |
| 1996/12/04 | 900 | 938 | 900 | 938 | 6,000 |
| 1996/12/03 | 918 | 938 | 918 | 938 | 3,000 |
| 1996/12/02 | 958 | 968 | 938 | 968 | 5,000 |
| 1996/11/29 | 959 | 969 | 959 | 969 | 4,000 |
| 1996/11/28 | 978 | 979 | 978 | 979 | 3,000 |
| 1996/11/22 | 980 | 980 | 980 | 980 | 1,000 |
| 1996/11/21 | 970 | 980 | 930 | 980 | 14,000 |
| 1996/11/20 | 990 | 990 | 980 | 980 | 4,000 |
| 1996/11/19 | 1,000 | 1,000 | 980 | 980 | 3,000 |
| 1996/11/18 | 970 | 980 | 960 | 980 | 10,000 |
| 1996/11/15 | 1,000 | 1,000 | 970 | 1,000 | 14,000 |
| 1996/11/14 | 1,010 | 1,030 | 990 | 1,030 | 5,000 |
| 1996/11/13 | 1,020 | 1,040 | 1,020 | 1,020 | 9,000 |
| 1996/11/12 | 1,070 | 1,070 | 1,040 | 1,040 | 7,000 |
| 1996/11/11 | 1,070 | 1,080 | 1,070 | 1,080 | 9,000 |
| 1996/11/08 | 1,080 | 1,080 | 1,050 | 1,060 | 26,000 |
| 1996/11/07 | 1,020 | 1,100 | 1,010 | 1,100 | 49,000 |
| 1996/11/06 | 1,000 | 1,060 | 980 | 1,050 | 40,000 |
| 1996/11/05 | 1,090 | 1,090 | 1,000 | 1,000 | 32,000 |
| 1996/11/01 | 1,130 | 1,140 | 1,100 | 1,110 | 37,000 |
| 1996/10/31 | 1,170 | 1,250 | 1,150 | 1,150 | 176,000 |
| 1996/10/30 | 1,180 | 1,180 | 1,100 | 1,180 | 43,000 |
| 1996/10/29 | 1,120 | 1,200 | 1,120 | 1,170 | 106,000 |
| 1996/10/28 | 1,100 | 1,120 | 1,090 | 1,120 | 55,000 |
| 1996/10/25 | 1,150 | 1,150 | 1,100 | 1,120 | 38,000 |
| 1996/10/24 | 1,140 | 1,180 | 1,100 | 1,150 | 108,000 |
| 1996/10/23 | 1,070 | 1,140 | 1,030 | 1,140 | 178,000 |
| 1996/10/22 | 1,110 | 1,110 | 1,030 | 1,090 | 64,000 |
| 1996/10/21 | 1,060 | 1,150 | 1,040 | 1,140 | 134,000 |
| 1996/10/18 | 932 | 1,040 | 910 | 1,040 | 103,000 |
| 1996/10/17 | 931 | 950 | 930 | 935 | 48,000 |
| 1996/10/16 | 889 | 920 | 887 | 920 | 65,000 |
| 1996/10/15 | 870 | 885 | 870 | 870 | 10,000 |
| 1996/10/14 | 880 | 880 | 860 | 860 | 3,000 |
| 1996/10/11 | 880 | 880 | 880 | 880 | 5,000 |
| 1996/10/09 | 885 | 885 | 884 | 884 | 2,000 |
| 1996/10/07 | 900 | 900 | 890 | 890 | 5,000 |
| 1996/10/04 | 859 | 900 | 859 | 900 | 16,000 |
| 1996/10/03 | 850 | 850 | 830 | 830 | 2,000 |
| 1996/10/02 | 850 | 850 | 840 | 845 | 3,000 |
| 1996/10/01 | 860 | 860 | 860 | 860 | 2,000 |
| 1996/09/30 | 829 | 860 | 829 | 860 | 3,000 |
| 1996/09/25 | 822 | 822 | 821 | 821 | 2,000 |
| 1996/09/20 | 865 | 865 | 865 | 865 | 2,000 |
| 1996/09/18 | 880 | 880 | 880 | 880 | 2,000 |
| 1996/09/17 | 870 | 880 | 870 | 880 | 5,000 |
| 1996/09/13 | 849 | 850 | 849 | 850 | 7,000 |
| 1996/09/06 | 825 | 850 | 825 | 850 | 3,000 |
| 1996/09/05 | 845 | 845 | 845 | 845 | 2,000 |
| 1996/09/04 | 820 | 820 | 820 | 820 | 1,000 |
| 1996/09/03 | 824 | 824 | 824 | 824 | 3,000 |
| 1996/09/02 | 839 | 874 | 839 | 874 | 3,000 |
| 1996/08/30 | 820 | 880 | 800 | 880 | 21,000 |
| 1996/08/29 | 889 | 890 | 888 | 888 | 3,000 |
| 1996/08/28 | 840 | 890 | 840 | 890 | 22,000 |
| 1996/08/27 | 800 | 840 | 790 | 840 | 12,000 |
| 1996/08/26 | 869 | 869 | 800 | 802 | 8,000 |
| 1996/08/23 | 910 | 910 | 890 | 900 | 12,000 |
| 1996/08/22 | 910 | 980 | 900 | 902 | 166,000 |
| 1996/08/21 | 856 | 920 | 856 | 920 | 29,000 |
| 1996/08/20 | 815 | 850 | 815 | 850 | 7,000 |
| 1996/08/12 | 770 | 770 | 770 | 770 | 1,000 |
| 1996/08/09 | 780 | 780 | 760 | 760 | 5,000 |
| 1996/08/08 | 800 | 800 | 780 | 780 | 4,000 |
| 1996/08/06 | 810 | 810 | 810 | 810 | 1,000 |
| 1996/08/02 | 780 | 810 | 780 | 810 | 5,000 |
| 1996/08/01 | 830 | 830 | 830 | 830 | 1,000 |
| 1996/07/29 | 846 | 846 | 846 | 846 | 1,000 |
| 1996/07/26 | 845 | 845 | 845 | 845 | 12,000 |
| 1996/07/25 | 848 | 848 | 848 | 848 | 2,000 |
| 1996/07/24 | 850 | 850 | 850 | 850 | 1,000 |
| 1996/07/23 | 850 | 850 | 850 | 850 | 15,000 |
| 1996/07/22 | 850 | 850 | 850 | 850 | 3,000 |
| 1996/07/19 | 830 | 830 | 830 | 830 | 1,000 |
| 1996/07/18 | 820 | 820 | 820 | 820 | 2,000 |
| 1996/07/11 | 826 | 826 | 822 | 822 | 2,000 |
| 1996/07/05 | 848 | 850 | 848 | 850 | 6,000 |
| 1996/07/04 | 815 | 815 | 815 | 815 | 1,000 |
| 1996/07/03 | 820 | 821 | 820 | 821 | 2,000 |
| 1996/07/02 | 821 | 822 | 821 | 822 | 2,000 |
| 1996/06/28 | 821 | 821 | 811 | 811 | 6,000 |
| 1996/06/26 | 811 | 811 | 811 | 811 | 4,000 |
| 1996/06/25 | 811 | 811 | 811 | 811 | 1,000 |
| 1996/06/20 | 859 | 859 | 859 | 859 | 2,000 |
| 1996/06/18 | 905 | 905 | 899 | 899 | 15,000 |
| 1996/06/14 | 830 | 840 | 830 | 840 | 5,000 |
| 1996/06/13 | 800 | 835 | 800 | 835 | 6,000 |
| 1996/06/12 | 800 | 800 | 800 | 800 | 4,000 |
| 1996/06/11 | 800 | 800 | 800 | 800 | 1,000 |
| 1996/06/05 | 790 | 790 | 786 | 786 | 2,000 |
| 1996/06/04 | 790 | 790 | 790 | 790 | 1,000 |
| 1996/06/03 | 790 | 790 | 790 | 790 | 1,000 |
| 1996/05/31 | 796 | 796 | 787 | 787 | 11,000 |
| 1996/05/30 | 797 | 797 | 794 | 794 | 3,000 |
| 1996/05/29 | 796 | 797 | 796 | 797 | 2,000 |
| 1996/05/28 | 810 | 810 | 801 | 801 | 5,000 |
| 1996/05/27 | 829 | 830 | 819 | 830 | 7,000 |
| 1996/05/24 | 830 | 830 | 830 | 830 | 1,000 |
| 1996/05/22 | 839 | 839 | 839 | 839 | 1,000 |
| 1996/05/20 | 819 | 819 | 810 | 810 | 4,000 |
| 1996/05/17 | 919 | 919 | 820 | 840 | 11,000 |
| 1996/05/16 | 850 | 920 | 850 | 920 | 79,000 |
| 1996/05/15 | 765 | 820 | 765 | 820 | 17,000 |
| 1996/05/14 | 778 | 780 | 778 | 779 | 7,000 |
| 1996/05/13 | 770 | 770 | 761 | 761 | 2,000 |
| 1996/05/10 | 751 | 770 | 751 | 760 | 5,000 |
| 1996/05/09 | 750 | 750 | 750 | 750 | 3,000 |
| 1996/05/07 | 746 | 746 | 746 | 746 | 1,000 |
| 1996/05/02 | 744 | 745 | 743 | 745 | 5,000 |
| 1996/05/01 | 745 | 745 | 745 | 745 | 3,000 |
| 1996/04/26 | 742 | 742 | 742 | 742 | 1,000 |
| 1996/04/25 | 741 | 741 | 741 | 741 | 1,000 |
| 1996/04/24 | 741 | 741 | 741 | 741 | 1,000 |
| 1996/04/23 | 741 | 741 | 741 | 741 | 1,000 |
| 1996/04/22 | 753 | 753 | 753 | 753 | 1,000 |
| 1996/04/19 | 756 | 756 | 755 | 755 | 4,000 |
| 1996/04/18 | 752 | 752 | 752 | 752 | 9,000 |
| 1996/04/17 | 753 | 753 | 752 | 752 | 2,000 |
| 1996/04/16 | 750 | 760 | 750 | 752 | 4,000 |
| 1996/04/15 | 740 | 740 | 740 | 740 | 2,000 |
| 1996/04/12 | 712 | 712 | 711 | 712 | 3,000 |
| 1996/04/11 | 711 | 711 | 711 | 711 | 3,000 |
| 1996/04/10 | 732 | 732 | 731 | 731 | 2,000 |
| 1996/04/09 | 730 | 730 | 730 | 730 | 2,000 |
| 1996/04/08 | 702 | 702 | 702 | 702 | 2,000 |
| 1996/04/05 | 703 | 703 | 702 | 702 | 2,000 |
| 1996/04/04 | 701 | 701 | 701 | 701 | 2,000 |
| 1996/04/03 | 701 | 701 | 701 | 701 | 1,000 |
| 1996/04/02 | 702 | 702 | 701 | 701 | 3,000 |
| 1996/04/01 | 701 | 702 | 701 | 701 | 6,000 |
| 1996/03/29 | 683 | 700 | 683 | 700 | 4,000 |
| 1996/03/27 | 681 | 681 | 681 | 681 | 3,000 |
| 1996/03/26 | 680 | 700 | 680 | 700 | 2,000 |
| 1996/03/25 | 692 | 692 | 692 | 692 | 1,000 |
| 1996/03/22 | 714 | 714 | 714 | 714 | 1,000 |
| 1996/03/19 | 730 | 730 | 700 | 700 | 2,000 |
| 1996/03/18 | 700 | 700 | 690 | 700 | 6,000 |
| 1996/03/15 | 700 | 700 | 700 | 700 | 4,000 |
| 1996/03/14 | 700 | 700 | 700 | 700 | 3,000 |
| 1996/03/13 | 721 | 721 | 721 | 721 | 3,000 |
| 1996/03/08 | 749 | 749 | 749 | 749 | 1,000 |
| 1996/03/07 | 750 | 750 | 750 | 750 | 5,000 |
| 1996/02/29 | 750 | 750 | 750 | 750 | 3,000 |
| 1996/02/23 | 750 | 760 | 750 | 760 | 25,000 |
| 1996/02/22 | 750 | 753 | 750 | 750 | 22,000 |
| 1996/02/21 | 750 | 755 | 750 | 750 | 24,000 |
| 1996/02/20 | 750 | 750 | 750 | 750 | 80,000 |
| 1996/02/19 | 750 | 750 | 750 | 750 | 20,000 |
| 1996/02/14 | 771 | 771 | 771 | 771 | 1,000 |
| 1996/02/13 | 771 | 771 | 771 | 771 | 5,000 |
| 1996/02/05 | 750 | 750 | 750 | 750 | 2,000 |
| 1996/02/02 | 750 | 750 | 750 | 750 | 6,000 |
| 1996/01/30 | 745 | 745 | 745 | 745 | 1,000 |
| 1996/01/22 | 731 | 731 | 731 | 731 | 1,000 |
| 1996/01/19 | 750 | 750 | 731 | 731 | 2,000 |
| 1996/01/18 | 721 | 721 | 721 | 721 | 1,000 |
| 1996/01/16 | 716 | 716 | 716 | 716 | 1,000 |
| 1996/01/05 | 750 | 750 | 750 | 750 | 1,000 |