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 |
---|---|---|---|---|---|
2014/12/30 | 494 | 494 | 494 | 494 | 1,000 |
2014/12/29 | 504 | 504 | 500 | 500 | 2,000 |
2014/12/24 | 519 | 519 | 499 | 509 | 7,000 |
2014/12/22 | 519 | 519 | 519 | 519 | 5,000 |
2014/12/19 | 500 | 509 | 500 | 509 | 3,000 |
2014/12/17 | 480 | 480 | 480 | 480 | 1,000 |
2014/12/16 | 488 | 496 | 488 | 496 | 3,000 |
2014/12/12 | 496 | 496 | 495 | 496 | 5,000 |
2014/12/11 | 495 | 502 | 494 | 502 | 8,000 |
2014/12/10 | 501 | 502 | 500 | 500 | 4,000 |
2014/12/09 | 510 | 510 | 505 | 505 | 2,000 |
2014/12/08 | 569 | 569 | 509 | 519 | 4,000 |
2014/12/05 | 500 | 519 | 499 | 519 | 20,000 |
2014/12/02 | 496 | 496 | 492 | 492 | 4,000 |
2014/12/01 | 499 | 500 | 497 | 497 | 11,000 |
2014/11/28 | 499 | 500 | 499 | 500 | 9,000 |
2014/11/27 | 500 | 500 | 492 | 499 | 4,000 |
2014/11/26 | 490 | 502 | 490 | 502 | 12,000 |
2014/11/25 | 480 | 490 | 480 | 490 | 14,000 |
2014/11/21 | 444 | 466 | 442 | 466 | 38,000 |
2014/11/20 | 436 | 436 | 436 | 436 | 2,000 |
2014/11/17 | 433 | 433 | 432 | 432 | 4,000 |
2014/11/13 | 431 | 431 | 431 | 431 | 1,000 |
2014/11/07 | 432 | 432 | 426 | 430 | 7,000 |
2014/11/05 | 433 | 433 | 432 | 432 | 2,000 |
2014/11/04 | 430 | 434 | 430 | 431 | 7,000 |
2014/10/31 | 424 | 426 | 424 | 425 | 9,000 |
2014/10/27 | 425 | 425 | 424 | 425 | 3,000 |
2014/10/23 | 417 | 418 | 417 | 418 | 2,000 |
2014/10/22 | 422 | 422 | 413 | 414 | 19,000 |
2014/10/21 | 411 | 415 | 411 | 414 | 7,000 |
2014/10/14 | 412 | 413 | 398 | 403 | 51,000 |
2014/10/10 | 428 | 428 | 428 | 428 | 1,000 |
2014/10/09 | 435 | 435 | 435 | 435 | 3,000 |
2014/10/08 | 436 | 436 | 435 | 435 | 2,000 |
2014/10/06 | 437 | 437 | 437 | 437 | 1,000 |
2014/10/03 | 435 | 435 | 435 | 435 | 2,000 |
2014/10/02 | 437 | 440 | 434 | 435 | 13,000 |
2014/10/01 | 441 | 442 | 441 | 442 | 2,000 |
2014/09/29 | 437 | 437 | 437 | 437 | 6,000 |
2014/09/25 | 445 | 445 | 445 | 445 | 2,000 |
2014/09/22 | 448 | 448 | 448 | 448 | 1,000 |
2014/09/19 | 444 | 445 | 444 | 445 | 2,000 |
2014/09/16 | 442 | 443 | 442 | 443 | 4,000 |
2014/09/12 | 443 | 443 | 443 | 443 | 1,000 |
2014/09/11 | 448 | 448 | 448 | 448 | 2,000 |
2014/09/10 | 440 | 440 | 440 | 440 | 1,000 |
2014/09/09 | 440 | 440 | 440 | 440 | 1,000 |
2014/09/08 | 440 | 440 | 440 | 440 | 4,000 |
2014/09/05 | 441 | 445 | 441 | 445 | 3,000 |
2014/09/04 | 436 | 440 | 435 | 440 | 3,000 |
2014/09/03 | 440 | 440 | 438 | 438 | 2,000 |
2014/09/02 | 441 | 441 | 441 | 441 | 1,000 |
2014/08/29 | 433 | 433 | 433 | 433 | 1,000 |
2014/08/28 | 442 | 442 | 434 | 434 | 4,000 |
2014/08/27 | 435 | 438 | 435 | 438 | 4,000 |
2014/08/25 | 444 | 444 | 444 | 444 | 1,000 |
2014/08/21 | 435 | 435 | 430 | 431 | 10,000 |
2014/08/19 | 430 | 430 | 430 | 430 | 4,000 |
2014/08/12 | 424 | 428 | 424 | 428 | 4,000 |
2014/07/31 | 440 | 440 | 440 | 440 | 1,000 |
2014/07/30 | 440 | 440 | 440 | 440 | 3,000 |
2014/07/22 | 440 | 440 | 440 | 440 | 1,000 |
2014/07/18 | 437 | 437 | 437 | 437 | 1,000 |
2014/07/16 | 429 | 429 | 429 | 429 | 1,000 |
2014/07/15 | 429 | 429 | 429 | 429 | 1,000 |
2014/07/10 | 440 | 441 | 440 | 440 | 5,000 |
2014/07/07 | 440 | 441 | 440 | 440 | 7,000 |
2014/07/04 | 432 | 432 | 432 | 432 | 1,000 |
2014/07/01 | 425 | 435 | 425 | 435 | 5,000 |
2014/06/30 | 425 | 425 | 425 | 425 | 2,000 |
2014/06/26 | 425 | 427 | 425 | 427 | 3,000 |
2014/06/23 | 426 | 426 | 424 | 424 | 3,000 |
2014/06/20 | 426 | 426 | 426 | 426 | 1,000 |
2014/06/19 | 426 | 426 | 426 | 426 | 1,000 |
2014/06/09 | 417 | 426 | 417 | 426 | 3,000 |
2014/06/04 | 415 | 415 | 415 | 415 | 2,000 |
2014/06/03 | 415 | 415 | 415 | 415 | 1,000 |
2014/06/02 | 415 | 415 | 415 | 415 | 1,000 |
2014/05/30 | 412 | 412 | 411 | 411 | 4,000 |
2014/05/29 | 419 | 420 | 419 | 420 | 2,000 |
2014/05/28 | 419 | 419 | 419 | 419 | 1,000 |
2014/05/22 | 419 | 419 | 419 | 419 | 1,000 |
2014/05/20 | 426 | 426 | 415 | 415 | 2,000 |
2014/05/19 | 416 | 419 | 416 | 419 | 6,000 |
2014/05/15 | 418 | 418 | 418 | 418 | 1,000 |
2014/05/14 | 407 | 415 | 406 | 415 | 5,000 |
2014/05/13 | 416 | 416 | 415 | 415 | 3,000 |
2014/05/12 | 417 | 417 | 417 | 417 | 2,000 |
2014/05/08 | 417 | 417 | 417 | 417 | 1,000 |
2014/04/30 | 420 | 428 | 420 | 428 | 2,000 |
2014/04/28 | 417 | 417 | 412 | 412 | 2,000 |
2014/04/25 | 417 | 417 | 415 | 415 | 5,000 |
2014/04/22 | 432 | 432 | 432 | 432 | 2,000 |
2014/04/21 | 424 | 424 | 424 | 424 | 1,000 |
2014/04/18 | 422 | 430 | 422 | 430 | 3,000 |
2014/04/09 | 414 | 414 | 414 | 414 | 1,000 |
2014/04/08 | 422 | 422 | 422 | 422 | 1,000 |
2014/04/03 | 429 | 429 | 429 | 429 | 1,000 |
2014/04/01 | 423 | 423 | 423 | 423 | 1,000 |
2014/03/31 | 418 | 418 | 418 | 418 | 1,000 |
2014/03/20 | 432 | 432 | 432 | 432 | 2,000 |
2014/03/18 | 429 | 429 | 429 | 429 | 1,000 |
2014/03/17 | 427 | 427 | 421 | 421 | 8,000 |
2014/03/14 | 425 | 425 | 425 | 425 | 1,000 |
2014/03/13 | 428 | 428 | 427 | 427 | 2,000 |
2014/03/11 | 435 | 435 | 435 | 435 | 1,000 |
2014/03/10 | 429 | 429 | 429 | 429 | 1,000 |
2014/03/06 | 426 | 434 | 426 | 434 | 2,000 |
2014/03/04 | 434 | 434 | 434 | 434 | 1,000 |
2014/03/03 | 431 | 431 | 431 | 431 | 1,000 |
2014/02/28 | 439 | 439 | 439 | 439 | 1,000 |
2014/02/26 | 431 | 431 | 431 | 431 | 1,000 |
2014/02/21 | 435 | 435 | 435 | 435 | 2,000 |
2014/02/18 | 436 | 436 | 436 | 436 | 2,000 |
2014/02/14 | 433 | 433 | 428 | 428 | 4,000 |
2014/02/13 | 435 | 435 | 435 | 435 | 1,000 |
2014/02/10 | 430 | 438 | 427 | 427 | 5,000 |
2014/02/07 | 431 | 431 | 427 | 427 | 3,000 |
2014/02/05 | 439 | 439 | 439 | 439 | 1,000 |
2014/02/04 | 440 | 440 | 427 | 435 | 5,000 |
2014/01/31 | 450 | 455 | 450 | 455 | 2,000 |
2014/01/30 | 442 | 442 | 442 | 442 | 1,000 |
2014/01/29 | 434 | 434 | 434 | 434 | 1,000 |
2014/01/24 | 450 | 450 | 450 | 450 | 1,000 |
2014/01/23 | 465 | 465 | 465 | 465 | 3,000 |
2014/01/22 | 451 | 459 | 451 | 459 | 2,000 |
2014/01/21 | 437 | 445 | 437 | 445 | 2,000 |
2014/01/20 | 435 | 445 | 435 | 445 | 3,000 |
2014/01/17 | 430 | 430 | 430 | 430 | 1,000 |
2014/01/15 | 424 | 428 | 420 | 428 | 11,000 |
2014/01/14 | 420 | 424 | 420 | 424 | 2,000 |
2014/01/09 | 415 | 416 | 415 | 416 | 2,000 |
2014/01/08 | 417 | 417 | 417 | 417 | 1,000 |
2014/01/07 | 415 | 415 | 415 | 415 | 1,000 |