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 |
|---|---|---|---|---|---|
| 2006/12/29 | 875 | 875 | 875 | 875 | 1,000 |
| 2006/12/28 | 865 | 865 | 865 | 865 | 1,000 |
| 2006/12/26 | 865 | 865 | 865 | 865 | 2,000 |
| 2006/12/25 | 866 | 866 | 865 | 865 | 6,000 |
| 2006/12/22 | 880 | 880 | 861 | 861 | 3,000 |
| 2006/12/21 | 880 | 880 | 870 | 880 | 7,000 |
| 2006/12/20 | 890 | 890 | 872 | 880 | 5,000 |
| 2006/12/18 | 895 | 895 | 890 | 890 | 3,000 |
| 2006/12/15 | 895 | 895 | 895 | 895 | 1,000 |
| 2006/12/14 | 875 | 890 | 875 | 890 | 7,000 |
| 2006/12/13 | 861 | 865 | 861 | 865 | 13,000 |
| 2006/12/12 | 860 | 861 | 860 | 861 | 8,000 |
| 2006/12/11 | 860 | 865 | 860 | 865 | 5,000 |
| 2006/12/07 | 860 | 860 | 860 | 860 | 2,000 |
| 2006/12/06 | 850 | 850 | 849 | 850 | 4,000 |
| 2006/12/05 | 850 | 850 | 850 | 850 | 1,000 |
| 2006/12/04 | 848 | 848 | 848 | 848 | 2,000 |
| 2006/12/01 | 848 | 848 | 848 | 848 | 3,000 |
| 2006/11/30 | 847 | 848 | 847 | 847 | 17,000 |
| 2006/11/29 | 837 | 847 | 837 | 847 | 7,000 |
| 2006/11/28 | 830 | 836 | 830 | 836 | 13,000 |
| 2006/11/27 | 870 | 870 | 870 | 870 | 1,000 |
| 2006/11/24 | 880 | 880 | 870 | 870 | 2,000 |
| 2006/11/22 | 884 | 884 | 884 | 884 | 1,000 |
| 2006/11/20 | 888 | 888 | 888 | 888 | 1,000 |
| 2006/11/17 | 871 | 885 | 870 | 885 | 6,000 |
| 2006/11/14 | 900 | 900 | 900 | 900 | 2,000 |
| 2006/11/13 | 899 | 899 | 899 | 899 | 1,000 |
| 2006/11/10 | 900 | 900 | 900 | 900 | 2,000 |
| 2006/11/09 | 893 | 893 | 891 | 891 | 2,000 |
| 2006/11/08 | 900 | 900 | 900 | 900 | 2,000 |
| 2006/11/06 | 910 | 910 | 910 | 910 | 7,000 |
| 2006/11/02 | 920 | 920 | 910 | 910 | 2,000 |
| 2006/11/01 | 920 | 920 | 920 | 920 | 1,000 |
| 2006/10/31 | 940 | 940 | 920 | 920 | 3,000 |
| 2006/10/30 | 954 | 954 | 950 | 950 | 2,000 |
| 2006/10/27 | 954 | 954 | 954 | 954 | 1,000 |
| 2006/10/26 | 960 | 960 | 954 | 954 | 5,000 |
| 2006/10/25 | 963 | 963 | 963 | 963 | 2,000 |
| 2006/10/24 | 969 | 969 | 969 | 969 | 1,000 |
| 2006/10/23 | 980 | 980 | 980 | 980 | 1,000 |
| 2006/10/20 | 982 | 982 | 982 | 982 | 1,000 |
| 2006/10/19 | 977 | 977 | 977 | 977 | 1,000 |
| 2006/10/18 | 962 | 962 | 962 | 962 | 1,000 |
| 2006/10/16 | 961 | 965 | 961 | 965 | 2,000 |
| 2006/10/13 | 960 | 960 | 960 | 960 | 1,000 |
| 2006/10/12 | 970 | 970 | 970 | 970 | 1,000 |
| 2006/10/11 | 980 | 980 | 980 | 980 | 1,000 |
| 2006/10/10 | 980 | 980 | 980 | 980 | 1,000 |
| 2006/10/05 | 980 | 980 | 980 | 980 | 1,000 |
| 2006/10/04 | 980 | 980 | 980 | 980 | 1,000 |
| 2006/10/03 | 980 | 980 | 973 | 980 | 3,000 |
| 2006/09/29 | 990 | 990 | 990 | 990 | 2,000 |
| 2006/09/27 | 980 | 980 | 971 | 971 | 2,000 |
| 2006/09/26 | 981 | 981 | 981 | 981 | 1,000 |
| 2006/09/25 | 980 | 980 | 980 | 980 | 1,000 |
| 2006/09/22 | 991 | 991 | 980 | 980 | 5,000 |
| 2006/09/21 | 980 | 980 | 961 | 961 | 7,000 |
| 2006/09/20 | 980 | 980 | 980 | 980 | 1,000 |
| 2006/09/19 | 990 | 990 | 990 | 990 | 2,000 |
| 2006/09/15 | 990 | 990 | 988 | 988 | 2,000 |
| 2006/09/14 | 990 | 990 | 988 | 988 | 4,000 |
| 2006/09/13 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2006/09/12 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2006/09/11 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2006/09/08 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2006/09/07 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 |
| 2006/09/06 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2006/09/05 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2006/09/04 | 999 | 999 | 990 | 990 | 5,000 |
| 2006/08/31 | 999 | 999 | 999 | 999 | 1,000 |
| 2006/08/30 | 990 | 990 | 990 | 990 | 2,000 |
| 2006/08/28 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2006/08/24 | 1,008 | 1,008 | 1,000 | 1,000 | 4,000 |
| 2006/08/23 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 2006/08/22 | 980 | 980 | 980 | 980 | 1,000 |
| 2006/08/21 | 995 | 995 | 995 | 995 | 1,000 |
| 2006/08/18 | 981 | 989 | 981 | 989 | 2,000 |
| 2006/08/17 | 980 | 980 | 965 | 965 | 3,000 |
| 2006/08/16 | 980 | 980 | 980 | 980 | 1,000 |
| 2006/08/15 | 990 | 990 | 990 | 990 | 1,000 |
| 2006/08/14 | 980 | 980 | 980 | 980 | 1,000 |
| 2006/08/11 | 975 | 975 | 975 | 975 | 1,000 |
| 2006/08/10 | 970 | 970 | 970 | 970 | 1,000 |
| 2006/08/09 | 975 | 975 | 975 | 975 | 1,000 |
| 2006/08/01 | 970 | 970 | 970 | 970 | 1,000 |
| 2006/07/31 | 960 | 970 | 960 | 970 | 2,000 |
| 2006/07/28 | 960 | 960 | 960 | 960 | 1,000 |
| 2006/07/27 | 970 | 970 | 960 | 960 | 3,000 |
| 2006/07/26 | 975 | 975 | 970 | 970 | 2,000 |
| 2006/07/25 | 970 | 970 | 970 | 970 | 4,000 |
| 2006/07/24 | 960 | 960 | 960 | 960 | 1,000 |
| 2006/07/21 | 960 | 960 | 960 | 960 | 1,000 |
| 2006/07/19 | 971 | 971 | 970 | 970 | 4,000 |
| 2006/07/18 | 980 | 980 | 970 | 970 | 4,000 |
| 2006/07/14 | 991 | 991 | 991 | 991 | 1,000 |
| 2006/07/13 | 991 | 991 | 990 | 990 | 2,000 |
| 2006/07/11 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2006/07/10 | 1,020 | 1,020 | 1,000 | 1,000 | 7,000 |
| 2006/07/07 | 1,001 | 1,001 | 1,000 | 1,000 | 4,000 |
| 2006/07/06 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2006/07/05 | 1,028 | 1,028 | 1,000 | 1,000 | 2,000 |
| 2006/06/30 | 1,005 | 1,010 | 1,005 | 1,010 | 3,000 |
| 2006/06/29 | 980 | 980 | 980 | 980 | 1,000 |
| 2006/06/28 | 980 | 980 | 980 | 980 | 3,000 |
| 2006/06/27 | 980 | 980 | 980 | 980 | 3,000 |
| 2006/06/26 | 980 | 980 | 980 | 980 | 6,000 |
| 2006/06/23 | 980 | 980 | 980 | 980 | 6,000 |
| 2006/06/22 | 989 | 989 | 980 | 980 | 2,000 |
| 2006/06/21 | 980 | 980 | 970 | 970 | 2,000 |
| 2006/06/20 | 970 | 970 | 960 | 960 | 2,000 |
| 2006/06/19 | 980 | 980 | 970 | 970 | 6,000 |
| 2006/06/16 | 990 | 990 | 980 | 980 | 4,000 |
| 2006/06/12 | 950 | 980 | 950 | 980 | 7,000 |
| 2006/06/09 | 950 | 950 | 950 | 950 | 3,000 |
| 2006/06/08 | 970 | 970 | 930 | 950 | 8,000 |
| 2006/06/07 | 980 | 980 | 970 | 970 | 7,000 |
| 2006/06/06 | 986 | 986 | 980 | 980 | 3,000 |
| 2006/06/05 | 985 | 985 | 981 | 985 | 6,000 |
| 2006/06/02 | 1,001 | 1,001 | 985 | 985 | 12,000 |
| 2006/06/01 | 1,010 | 1,011 | 1,010 | 1,011 | 4,000 |
| 2006/05/31 | 1,000 | 1,010 | 1,000 | 1,010 | 4,000 |
| 2006/05/30 | 1,000 | 1,000 | 1,000 | 1,000 | 9,000 |
| 2006/05/29 | 1,000 | 1,010 | 1,000 | 1,010 | 3,000 |
| 2006/05/26 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2006/05/25 | 1,000 | 1,000 | 1,000 | 1,000 | 16,000 |
| 2006/05/24 | 985 | 1,000 | 985 | 1,000 | 7,000 |
| 2006/05/23 | 985 | 985 | 985 | 985 | 2,000 |
| 2006/05/22 | 999 | 1,000 | 985 | 985 | 4,000 |
| 2006/05/19 | 980 | 980 | 980 | 980 | 3,000 |
| 2006/05/18 | 970 | 980 | 950 | 980 | 12,000 |
| 2006/05/17 | 970 | 985 | 970 | 980 | 11,000 |
| 2006/05/16 | 995 | 995 | 980 | 980 | 14,000 |
| 2006/05/15 | 989 | 1,000 | 980 | 985 | 7,000 |
| 2006/05/12 | 999 | 999 | 980 | 990 | 10,000 |
| 2006/05/11 | 1,048 | 1,048 | 1,001 | 1,001 | 6,000 |
| 2006/05/10 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2006/05/09 | 1,079 | 1,079 | 1,050 | 1,050 | 5,000 |
| 2006/05/08 | 1,095 | 1,095 | 1,080 | 1,080 | 2,000 |
| 2006/05/02 | 1,080 | 1,090 | 1,075 | 1,090 | 4,000 |
| 2006/05/01 | 1,090 | 1,114 | 1,090 | 1,114 | 5,000 |
| 2006/04/28 | 1,072 | 1,072 | 1,072 | 1,072 | 1,000 |
| 2006/04/27 | 1,115 | 1,115 | 1,112 | 1,112 | 3,000 |
| 2006/04/25 | 1,136 | 1,136 | 1,115 | 1,120 | 18,000 |
| 2006/04/21 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 2006/04/20 | 1,155 | 1,155 | 1,150 | 1,150 | 3,000 |
| 2006/04/19 | 1,159 | 1,159 | 1,145 | 1,158 | 5,000 |
| 2006/04/18 | 1,165 | 1,165 | 1,164 | 1,164 | 3,000 |
| 2006/04/17 | 1,190 | 1,190 | 1,170 | 1,170 | 2,000 |
| 2006/04/14 | 1,195 | 1,195 | 1,195 | 1,195 | 2,000 |
| 2006/04/13 | 1,199 | 1,199 | 1,199 | 1,199 | 2,000 |
| 2006/04/10 | 1,191 | 1,200 | 1,191 | 1,199 | 6,000 |
| 2006/04/07 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 2006/04/06 | 1,190 | 1,200 | 1,190 | 1,200 | 8,000 |
| 2006/04/05 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 2006/04/04 | 1,192 | 1,192 | 1,188 | 1,188 | 5,000 |
| 2006/04/03 | 1,188 | 1,199 | 1,185 | 1,194 | 11,000 |
| 2006/03/31 | 1,188 | 1,188 | 1,188 | 1,188 | 1,000 |
| 2006/03/30 | 1,170 | 1,190 | 1,170 | 1,190 | 4,000 |
| 2006/03/28 | 1,163 | 1,163 | 1,163 | 1,163 | 2,000 |
| 2006/03/27 | 1,181 | 1,181 | 1,180 | 1,180 | 4,000 |
| 2006/03/24 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 |
| 2006/03/23 | 1,199 | 1,199 | 1,199 | 1,199 | 1,000 |
| 2006/03/22 | 1,190 | 1,191 | 1,180 | 1,180 | 5,000 |
| 2006/03/20 | 1,185 | 1,187 | 1,180 | 1,180 | 3,000 |
| 2006/03/16 | 1,199 | 1,199 | 1,168 | 1,168 | 4,000 |
| 2006/03/15 | 1,190 | 1,200 | 1,190 | 1,190 | 7,000 |
| 2006/03/14 | 1,185 | 1,185 | 1,185 | 1,185 | 1,000 |
| 2006/03/13 | 1,173 | 1,190 | 1,173 | 1,176 | 7,000 |
| 2006/03/10 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 2006/03/09 | 1,150 | 1,180 | 1,150 | 1,180 | 7,000 |
| 2006/03/08 | 1,126 | 1,126 | 1,126 | 1,126 | 1,000 |
| 2006/03/07 | 1,126 | 1,126 | 1,126 | 1,126 | 1,000 |
| 2006/03/03 | 1,155 | 1,155 | 1,133 | 1,133 | 5,000 |
| 2006/03/01 | 1,199 | 1,199 | 1,185 | 1,185 | 3,000 |
| 2006/02/28 | 1,181 | 1,181 | 1,181 | 1,181 | 1,000 |
| 2006/02/27 | 1,170 | 1,190 | 1,170 | 1,189 | 7,000 |
| 2006/02/24 | 1,131 | 1,150 | 1,131 | 1,150 | 5,000 |
| 2006/02/23 | 1,150 | 1,150 | 1,140 | 1,140 | 2,000 |
| 2006/02/22 | 1,140 | 1,140 | 1,130 | 1,130 | 2,000 |
| 2006/02/21 | 1,080 | 1,080 | 1,040 | 1,080 | 5,000 |
| 2006/02/20 | 1,106 | 1,106 | 1,010 | 1,023 | 20,000 |
| 2006/02/17 | 1,191 | 1,191 | 1,160 | 1,160 | 7,000 |
| 2006/02/16 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 |
| 2006/02/15 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 |
| 2006/02/14 | 1,230 | 1,249 | 1,190 | 1,200 | 10,000 |
| 2006/02/13 | 1,285 | 1,285 | 1,210 | 1,235 | 11,000 |
| 2006/02/10 | 1,300 | 1,300 | 1,290 | 1,290 | 3,000 |
| 2006/02/09 | 1,330 | 1,330 | 1,320 | 1,320 | 3,000 |
| 2006/02/08 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 |
| 2006/02/07 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 |
| 2006/02/06 | 1,327 | 1,328 | 1,300 | 1,325 | 5,000 |
| 2006/02/03 | 1,327 | 1,335 | 1,290 | 1,290 | 7,000 |
| 2006/02/02 | 1,305 | 1,305 | 1,295 | 1,300 | 5,000 |
| 2006/02/01 | 1,306 | 1,325 | 1,250 | 1,250 | 17,000 |
| 2006/01/31 | 1,300 | 1,305 | 1,300 | 1,305 | 6,000 |
| 2006/01/30 | 1,281 | 1,281 | 1,281 | 1,281 | 5,000 |
| 2006/01/27 | 1,266 | 1,270 | 1,266 | 1,270 | 5,000 |
| 2006/01/26 | 1,261 | 1,270 | 1,261 | 1,266 | 6,000 |
| 2006/01/25 | 1,210 | 1,250 | 1,210 | 1,250 | 7,000 |
| 2006/01/24 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 |
| 2006/01/23 | 1,259 | 1,259 | 1,200 | 1,220 | 10,000 |
| 2006/01/20 | 1,276 | 1,278 | 1,270 | 1,270 | 6,000 |
| 2006/01/19 | 1,160 | 1,280 | 1,160 | 1,240 | 11,000 |
| 2006/01/18 | 1,299 | 1,299 | 1,130 | 1,180 | 24,000 |
| 2006/01/17 | 1,335 | 1,335 | 1,285 | 1,285 | 11,000 |
| 2006/01/16 | 1,380 | 1,380 | 1,282 | 1,315 | 23,000 |
| 2006/01/13 | 1,395 | 1,395 | 1,380 | 1,395 | 14,000 |
| 2006/01/12 | 1,425 | 1,425 | 1,396 | 1,396 | 12,000 |
| 2006/01/11 | 1,401 | 1,429 | 1,400 | 1,400 | 10,000 |
| 2006/01/10 | 1,430 | 1,430 | 1,376 | 1,393 | 44,000 |
| 2006/01/06 | 1,429 | 1,490 | 1,425 | 1,436 | 79,000 |
| 2006/01/05 | 1,370 | 1,390 | 1,310 | 1,389 | 50,000 |
| 2006/01/04 | 1,080 | 1,190 | 1,080 | 1,190 | 8,000 |