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 |
|---|---|---|---|---|---|
| 2013/12/30 | 410 | 410 | 407 | 407 | 3,000 |
| 2013/12/25 | 410 | 410 | 410 | 410 | 2,000 |
| 2013/12/24 | 406 | 406 | 406 | 406 | 6,000 |
| 2013/12/20 | 417 | 417 | 412 | 412 | 5,000 |
| 2013/12/18 | 407 | 411 | 407 | 411 | 4,000 |
| 2013/12/13 | 410 | 415 | 410 | 415 | 8,000 |
| 2013/12/11 | 410 | 410 | 410 | 410 | 1,000 |
| 2013/12/09 | 411 | 411 | 410 | 410 | 13,000 |
| 2013/12/06 | 410 | 410 | 410 | 410 | 1,000 |
| 2013/12/05 | 410 | 410 | 410 | 410 | 3,000 |
| 2013/12/04 | 415 | 415 | 412 | 412 | 4,000 |
| 2013/12/03 | 412 | 415 | 412 | 415 | 4,000 |
| 2013/12/02 | 411 | 411 | 411 | 411 | 2,000 |
| 2013/11/29 | 412 | 412 | 410 | 411 | 13,000 |
| 2013/11/28 | 407 | 416 | 407 | 414 | 16,000 |
| 2013/11/27 | 402 | 403 | 402 | 403 | 4,000 |
| 2013/11/26 | 400 | 400 | 400 | 400 | 2,000 |
| 2013/11/25 | 402 | 402 | 402 | 402 | 3,000 |
| 2013/11/22 | 400 | 401 | 400 | 400 | 16,000 |
| 2013/11/21 | 400 | 400 | 399 | 400 | 13,000 |
| 2013/11/20 | 405 | 408 | 400 | 403 | 11,000 |
| 2013/11/18 | 404 | 405 | 404 | 405 | 4,000 |
| 2013/11/15 | 403 | 403 | 400 | 400 | 5,000 |
| 2013/11/12 | 400 | 400 | 400 | 400 | 3,000 |
| 2013/11/11 | 401 | 401 | 398 | 400 | 7,000 |
| 2013/11/08 | 402 | 402 | 401 | 401 | 6,000 |
| 2013/11/01 | 404 | 404 | 403 | 403 | 7,000 |
| 2013/10/31 | 406 | 406 | 404 | 404 | 2,000 |
| 2013/10/30 | 405 | 409 | 405 | 409 | 2,000 |
| 2013/10/23 | 410 | 410 | 410 | 410 | 2,000 |
| 2013/10/22 | 410 | 410 | 410 | 410 | 1,000 |
| 2013/10/21 | 409 | 409 | 409 | 409 | 2,000 |
| 2013/10/18 | 409 | 409 | 409 | 409 | 1,000 |
| 2013/10/16 | 401 | 401 | 401 | 401 | 1,000 |
| 2013/10/15 | 403 | 403 | 403 | 403 | 5,000 |
| 2013/10/10 | 403 | 403 | 403 | 403 | 1,000 |
| 2013/10/01 | 410 | 410 | 410 | 410 | 2,000 |
| 2013/09/30 | 414 | 414 | 414 | 414 | 1,000 |
| 2013/09/26 | 416 | 416 | 416 | 416 | 1,000 |
| 2013/09/25 | 416 | 416 | 416 | 416 | 1,000 |
| 2013/09/24 | 416 | 418 | 415 | 415 | 10,000 |
| 2013/09/20 | 433 | 435 | 433 | 435 | 2,000 |
| 2013/09/18 | 440 | 440 | 426 | 426 | 4,000 |
| 2013/09/17 | 422 | 431 | 422 | 430 | 13,000 |
| 2013/09/10 | 410 | 410 | 410 | 410 | 1,000 |
| 2013/09/06 | 415 | 415 | 415 | 415 | 1,000 |
| 2013/09/05 | 420 | 420 | 420 | 420 | 1,000 |
| 2013/08/30 | 429 | 429 | 429 | 429 | 25,000 |
| 2013/08/29 | 425 | 425 | 425 | 425 | 25,000 |
| 2013/08/28 | 430 | 430 | 430 | 430 | 1,000 |
| 2013/08/22 | 430 | 430 | 430 | 430 | 1,000 |
| 2013/08/20 | 430 | 430 | 430 | 430 | 1,000 |
| 2013/08/12 | 431 | 431 | 431 | 431 | 1,000 |
| 2013/08/09 | 432 | 432 | 432 | 432 | 6,000 |
| 2013/08/08 | 433 | 433 | 433 | 433 | 1,000 |
| 2013/08/07 | 441 | 441 | 441 | 441 | 1,000 |
| 2013/08/06 | 440 | 440 | 440 | 440 | 1,000 |
| 2013/08/05 | 453 | 453 | 453 | 453 | 1,000 |
| 2013/07/31 | 445 | 445 | 445 | 445 | 1,000 |
| 2013/07/30 | 450 | 450 | 450 | 450 | 1,000 |
| 2013/07/22 | 463 | 463 | 455 | 455 | 2,000 |
| 2013/07/19 | 455 | 455 | 455 | 455 | 1,000 |
| 2013/07/08 | 447 | 447 | 447 | 447 | 1,000 |
| 2013/07/05 | 447 | 447 | 447 | 447 | 4,000 |
| 2013/07/04 | 438 | 439 | 438 | 439 | 4,000 |
| 2013/07/03 | 430 | 430 | 430 | 430 | 9,000 |
| 2013/07/01 | 424 | 424 | 424 | 424 | 1,000 |
| 2013/06/21 | 427 | 427 | 427 | 427 | 1,000 |
| 2013/06/20 | 419 | 419 | 419 | 419 | 6,000 |
| 2013/06/19 | 430 | 430 | 420 | 420 | 3,000 |
| 2013/06/06 | 418 | 418 | 418 | 418 | 6,000 |
| 2013/06/04 | 418 | 418 | 418 | 418 | 1,000 |
| 2013/05/29 | 421 | 421 | 421 | 421 | 1,000 |
| 2013/05/28 | 425 | 425 | 425 | 425 | 2,000 |
| 2013/05/27 | 425 | 425 | 425 | 425 | 1,000 |
| 2013/05/24 | 421 | 429 | 421 | 429 | 2,000 |
| 2013/05/22 | 421 | 421 | 421 | 421 | 3,000 |
| 2013/05/21 | 422 | 422 | 421 | 421 | 6,000 |
| 2013/05/20 | 423 | 429 | 421 | 422 | 8,000 |
| 2013/05/17 | 430 | 430 | 423 | 423 | 2,000 |
| 2013/05/16 | 422 | 425 | 422 | 422 | 3,000 |
| 2013/05/15 | 432 | 432 | 422 | 423 | 5,000 |
| 2013/05/14 | 435 | 435 | 435 | 435 | 1,000 |
| 2013/05/13 | 436 | 436 | 436 | 436 | 2,000 |
| 2013/05/10 | 434 | 434 | 434 | 434 | 2,000 |
| 2013/05/09 | 421 | 421 | 421 | 421 | 4,000 |
| 2013/05/08 | 430 | 430 | 430 | 430 | 10,000 |
| 2013/05/07 | 422 | 423 | 422 | 423 | 2,000 |
| 2013/05/02 | 421 | 421 | 421 | 421 | 2,000 |
| 2013/04/24 | 419 | 420 | 419 | 420 | 6,000 |
| 2013/04/22 | 422 | 422 | 414 | 417 | 4,000 |
| 2013/04/19 | 422 | 422 | 422 | 422 | 1,000 |
| 2013/04/16 | 430 | 430 | 430 | 430 | 1,000 |
| 2013/04/11 | 439 | 439 | 439 | 439 | 1,000 |
| 2013/04/10 | 426 | 430 | 426 | 430 | 2,000 |
| 2013/04/09 | 422 | 422 | 422 | 422 | 1,000 |
| 2013/04/08 | 433 | 433 | 433 | 433 | 1,000 |
| 2013/04/05 | 420 | 428 | 420 | 428 | 6,000 |
| 2013/03/28 | 415 | 415 | 415 | 415 | 1,000 |
| 2013/03/27 | 414 | 422 | 414 | 422 | 2,000 |
| 2013/03/26 | 430 | 440 | 430 | 440 | 4,000 |
| 2013/03/25 | 430 | 430 | 430 | 430 | 2,000 |
| 2013/03/22 | 423 | 423 | 423 | 423 | 1,000 |
| 2013/03/21 | 415 | 415 | 415 | 415 | 3,000 |
| 2013/03/19 | 420 | 420 | 404 | 404 | 2,000 |
| 2013/03/15 | 415 | 415 | 415 | 415 | 2,000 |
| 2013/03/14 | 410 | 415 | 410 | 410 | 7,000 |
| 2013/03/12 | 413 | 413 | 413 | 413 | 1,000 |
| 2013/03/11 | 400 | 409 | 400 | 401 | 5,000 |
| 2013/03/08 | 389 | 390 | 389 | 390 | 2,000 |
| 2013/03/07 | 385 | 385 | 385 | 385 | 1,000 |
| 2013/03/05 | 380 | 380 | 380 | 380 | 1,000 |
| 2013/03/04 | 364 | 368 | 364 | 368 | 4,000 |
| 2013/02/28 | 364 | 364 | 360 | 360 | 2,000 |
| 2013/02/26 | 356 | 363 | 350 | 363 | 11,000 |
| 2013/02/25 | 364 | 364 | 364 | 364 | 2,000 |
| 2013/02/22 | 364 | 364 | 364 | 364 | 1,000 |
| 2013/02/20 | 363 | 364 | 363 | 364 | 5,000 |
| 2013/02/18 | 358 | 358 | 358 | 358 | 2,000 |
| 2013/02/15 | 355 | 355 | 355 | 355 | 1,000 |
| 2013/02/14 | 363 | 363 | 360 | 360 | 4,000 |
| 2013/02/12 | 369 | 369 | 369 | 369 | 1,000 |
| 2013/02/08 | 366 | 366 | 361 | 361 | 2,000 |
| 2013/02/07 | 362 | 362 | 362 | 362 | 1,000 |
| 2013/02/06 | 360 | 362 | 360 | 362 | 2,000 |
| 2013/02/01 | 358 | 358 | 358 | 358 | 1,000 |
| 2013/01/30 | 351 | 358 | 351 | 358 | 4,000 |
| 2013/01/29 | 357 | 364 | 357 | 364 | 4,000 |
| 2013/01/25 | 358 | 358 | 358 | 358 | 1,000 |
| 2013/01/21 | 350 | 350 | 350 | 350 | 1,000 |
| 2013/01/18 | 350 | 350 | 350 | 350 | 1,000 |
| 2013/01/17 | 346 | 346 | 345 | 345 | 2,000 |
| 2013/01/16 | 350 | 351 | 346 | 346 | 9,000 |
| 2013/01/11 | 345 | 345 | 345 | 345 | 1,000 |
| 2013/01/10 | 345 | 345 | 338 | 338 | 2,000 |
| 2013/01/09 | 340 | 345 | 340 | 345 | 4,000 |
| 2013/01/08 | 338 | 338 | 338 | 338 | 1,000 |
| 2013/01/07 | 330 | 338 | 330 | 338 | 3,000 |