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 |
---|---|---|---|---|---|
2017/12/29 | 709 | 718 | 709 | 716 | 1,300 |
2017/12/28 | 719 | 719 | 719 | 719 | 500 |
2017/12/27 | 716 | 716 | 716 | 716 | 300 |
2017/12/26 | 716 | 716 | 716 | 716 | 400 |
2017/12/25 | 707 | 719 | 706 | 717 | 1,800 |
2017/12/22 | 705 | 708 | 696 | 707 | 10,700 |
2017/12/21 | 700 | 700 | 700 | 700 | 2,000 |
2017/12/20 | 705 | 705 | 700 | 700 | 2,500 |
2017/12/19 | 711 | 711 | 700 | 705 | 2,000 |
2017/12/18 | 721 | 721 | 707 | 712 | 2,900 |
2017/12/15 | 708 | 708 | 695 | 706 | 4,000 |
2017/12/14 | 695 | 707 | 695 | 705 | 1,500 |
2017/12/13 | 705 | 705 | 704 | 704 | 800 |
2017/12/12 | 694 | 709 | 694 | 704 | 2,400 |
2017/12/11 | 690 | 694 | 690 | 694 | 3,100 |
2017/12/08 | 690 | 690 | 690 | 690 | 2,000 |
2017/12/07 | 690 | 694 | 690 | 694 | 400 |
2017/12/06 | 690 | 694 | 690 | 694 | 2,300 |
2017/12/05 | 690 | 693 | 684 | 693 | 5,200 |
2017/12/04 | 693 | 693 | 680 | 685 | 2,600 |
2017/12/01 | 680 | 693 | 679 | 693 | 5,600 |
2017/11/30 | 677 | 693 | 667 | 684 | 5,100 |
2017/11/29 | 697 | 697 | 677 | 684 | 3,100 |
2017/11/28 | 676 | 709 | 676 | 693 | 14,600 |
2017/11/27 | 660 | 673 | 660 | 667 | 3,200 |
2017/11/24 | 669 | 669 | 660 | 667 | 5,700 |
2017/11/22 | 667 | 667 | 660 | 662 | 2,700 |
2017/11/21 | 670 | 670 | 660 | 670 | 1,300 |
2017/11/20 | 668 | 669 | 660 | 669 | 1,900 |
2017/11/17 | 674 | 674 | 662 | 662 | 1,100 |
2017/11/16 | 662 | 666 | 650 | 666 | 6,000 |
2017/11/15 | 669 | 678 | 667 | 678 | 2,300 |
2017/11/14 | 678 | 679 | 670 | 679 | 1,800 |
2017/11/13 | 669 | 675 | 668 | 675 | 6,600 |
2017/11/10 | 668 | 676 | 667 | 668 | 3,100 |
2017/11/09 | 663 | 678 | 663 | 678 | 6,000 |
2017/11/08 | 682 | 682 | 672 | 678 | 1,700 |
2017/11/07 | 667 | 686 | 667 | 683 | 21,000 |
2017/11/06 | 664 | 670 | 660 | 669 | 8,300 |
2017/11/02 | 664 | 675 | 660 | 674 | 15,800 |
2017/11/01 | 656 | 661 | 656 | 661 | 1,700 |
2017/10/31 | 656 | 656 | 656 | 656 | 1,900 |
2017/10/30 | 660 | 660 | 656 | 656 | 1,500 |
2017/10/27 | 660 | 660 | 660 | 660 | 2,100 |
2017/10/26 | 657 | 659 | 657 | 659 | 1,500 |
2017/10/25 | 669 | 669 | 656 | 656 | 8,200 |
2017/10/24 | 663 | 663 | 663 | 663 | 100 |
2017/10/23 | 672 | 672 | 663 | 669 | 2,700 |
2017/10/20 | 672 | 672 | 662 | 669 | 4,800 |
2017/10/19 | 653 | 670 | 653 | 670 | 7,900 |
2017/10/18 | 662 | 668 | 653 | 653 | 5,600 |
2017/10/17 | 667 | 667 | 658 | 664 | 3,800 |
2017/10/16 | 666 | 668 | 658 | 667 | 3,700 |
2017/10/13 | 659 | 667 | 655 | 667 | 5,900 |
2017/10/12 | 669 | 669 | 651 | 653 | 2,800 |
2017/10/11 | 669 | 669 | 664 | 669 | 7,700 |
2017/10/10 | 677 | 677 | 665 | 669 | 6,400 |
2017/10/06 | 678 | 681 | 663 | 668 | 14,100 |
2017/10/05 | 652 | 659 | 640 | 659 | 26,900 |
2017/10/04 | 643 | 643 | 643 | 643 | 100 |
2017/10/03 | 631 | 643 | 622 | 643 | 6,900 |
2017/10/02 | 633 | 633 | 631 | 631 | 1,700 |
2017/09/29 | 629 | 633 | 626 | 633 | 9,000 |
2017/09/28 | 621 | 625 | 621 | 625 | 3,000 |
2017/09/27 | 628 | 634 | 628 | 628 | 12,000 |
2017/09/26 | 612 | 628 | 612 | 628 | 5,000 |
2017/09/25 | 611 | 612 | 611 | 611 | 6,000 |
2017/09/22 | 617 | 617 | 611 | 611 | 5,000 |
2017/09/21 | 606 | 610 | 605 | 605 | 8,000 |
2017/09/20 | 605 | 605 | 600 | 600 | 6,000 |
2017/09/19 | 596 | 605 | 596 | 605 | 10,000 |
2017/09/15 | 587 | 595 | 586 | 595 | 3,000 |
2017/09/14 | 590 | 590 | 587 | 587 | 5,000 |
2017/09/13 | 580 | 590 | 580 | 590 | 11,000 |
2017/09/12 | 575 | 575 | 575 | 575 | 1,000 |
2017/09/11 | 575 | 575 | 575 | 575 | 1,000 |
2017/09/08 | 575 | 575 | 575 | 575 | 5,000 |
2017/09/07 | 577 | 577 | 575 | 575 | 2,000 |
2017/09/06 | 577 | 577 | 577 | 577 | 2,000 |
2017/09/05 | 585 | 585 | 580 | 580 | 9,000 |
2017/09/04 | 575 | 584 | 575 | 580 | 8,000 |
2017/09/01 | 570 | 575 | 570 | 575 | 4,000 |
2017/08/31 | 570 | 570 | 570 | 570 | 2,000 |
2017/08/25 | 566 | 566 | 566 | 566 | 1,000 |
2017/08/18 | 574 | 574 | 564 | 564 | 4,000 |
2017/08/15 | 575 | 575 | 575 | 575 | 1,000 |
2017/08/14 | 556 | 574 | 556 | 574 | 10,000 |
2017/08/10 | 574 | 574 | 574 | 574 | 1,000 |
2017/08/09 | 578 | 578 | 574 | 574 | 5,000 |
2017/08/08 | 578 | 578 | 578 | 578 | 3,000 |
2017/08/07 | 585 | 585 | 576 | 576 | 4,000 |
2017/08/04 | 580 | 580 | 576 | 576 | 2,000 |
2017/08/03 | 585 | 585 | 580 | 580 | 2,000 |
2017/08/02 | 590 | 597 | 590 | 597 | 2,000 |
2017/08/01 | 565 | 570 | 561 | 570 | 7,000 |
2017/07/31 | 558 | 569 | 558 | 565 | 9,000 |
2017/07/28 | 556 | 563 | 556 | 558 | 7,000 |
2017/07/27 | 563 | 563 | 561 | 561 | 2,000 |
2017/07/26 | 553 | 563 | 553 | 563 | 2,000 |
2017/07/25 | 556 | 557 | 553 | 553 | 4,000 |
2017/07/24 | 556 | 556 | 556 | 556 | 3,000 |
2017/07/21 | 557 | 558 | 557 | 558 | 4,000 |
2017/07/19 | 552 | 552 | 552 | 552 | 2,000 |
2017/07/18 | 555 | 555 | 555 | 555 | 2,000 |
2017/07/14 | 548 | 548 | 548 | 548 | 1,000 |
2017/07/13 | 550 | 550 | 548 | 548 | 5,000 |
2017/07/12 | 560 | 560 | 560 | 560 | 1,000 |
2017/07/10 | 567 | 567 | 554 | 554 | 7,000 |
2017/07/07 | 555 | 562 | 555 | 557 | 6,000 |
2017/07/05 | 559 | 559 | 556 | 558 | 3,000 |
2017/07/04 | 560 | 560 | 554 | 554 | 3,000 |
2017/07/03 | 560 | 560 | 553 | 553 | 3,000 |
2017/06/30 | 549 | 559 | 549 | 559 | 4,000 |
2017/06/29 | 559 | 559 | 559 | 559 | 1,000 |
2017/06/28 | 551 | 551 | 551 | 551 | 1,000 |
2017/06/23 | 555 | 555 | 552 | 552 | 2,000 |
2017/06/22 | 562 | 562 | 557 | 557 | 2,000 |
2017/06/21 | 553 | 562 | 553 | 562 | 2,000 |
2017/06/20 | 551 | 551 | 551 | 551 | 1,000 |
2017/06/19 | 547 | 553 | 547 | 553 | 3,000 |
2017/06/16 | 562 | 566 | 562 | 562 | 4,000 |
2017/06/15 | 561 | 561 | 561 | 561 | 3,000 |
2017/06/13 | 553 | 557 | 553 | 557 | 8,000 |
2017/06/12 | 553 | 554 | 553 | 554 | 6,000 |
2017/06/09 | 546 | 550 | 545 | 550 | 7,000 |
2017/06/07 | 540 | 545 | 540 | 545 | 4,000 |
2017/06/06 | 536 | 542 | 531 | 542 | 8,000 |
2017/06/05 | 529 | 536 | 529 | 536 | 4,000 |
2017/06/02 | 528 | 530 | 528 | 530 | 2,000 |
2017/06/01 | 527 | 527 | 527 | 527 | 1,000 |
2017/05/31 | 522 | 522 | 522 | 522 | 5,000 |
2017/05/30 | 525 | 525 | 525 | 525 | 2,000 |
2017/05/24 | 534 | 534 | 525 | 525 | 5,000 |
2017/05/22 | 523 | 528 | 521 | 527 | 13,000 |
2017/05/19 | 544 | 555 | 543 | 543 | 13,000 |
2017/05/18 | 528 | 538 | 528 | 535 | 5,000 |
2017/05/17 | 553 | 557 | 544 | 544 | 6,000 |
2017/05/16 | 540 | 545 | 540 | 543 | 3,000 |
2017/05/15 | 535 | 535 | 534 | 534 | 2,000 |
2017/05/12 | 535 | 535 | 535 | 535 | 1,000 |
2017/05/10 | 535 | 538 | 534 | 538 | 10,000 |
2017/05/08 | 526 | 526 | 526 | 526 | 1,000 |
2017/05/02 | 518 | 518 | 518 | 518 | 1,000 |
2017/04/28 | 520 | 520 | 513 | 513 | 2,000 |
2017/04/27 | 521 | 521 | 521 | 521 | 2,000 |
2017/04/20 | 518 | 518 | 518 | 518 | 1,000 |
2017/04/17 | 495 | 508 | 495 | 508 | 2,000 |
2017/04/14 | 495 | 495 | 495 | 495 | 4,000 |
2017/04/13 | 505 | 505 | 503 | 505 | 6,000 |
2017/04/12 | 520 | 520 | 509 | 509 | 11,000 |
2017/04/10 | 528 | 528 | 528 | 528 | 1,000 |
2017/04/06 | 532 | 533 | 532 | 533 | 3,000 |
2017/04/05 | 534 | 534 | 534 | 534 | 1,000 |
2017/04/04 | 547 | 547 | 540 | 540 | 6,000 |
2017/04/03 | 551 | 551 | 551 | 551 | 2,000 |
2017/03/31 | 550 | 560 | 549 | 549 | 8,000 |
2017/03/30 | 550 | 550 | 550 | 550 | 1,000 |
2017/03/29 | 553 | 553 | 553 | 553 | 1,000 |
2017/03/28 | 545 | 555 | 545 | 555 | 9,000 |
2017/03/27 | 555 | 555 | 555 | 555 | 6,000 |
2017/03/24 | 561 | 562 | 561 | 562 | 3,000 |
2017/03/23 | 561 | 561 | 561 | 561 | 1,000 |
2017/03/22 | 573 | 573 | 563 | 563 | 2,000 |
2017/03/21 | 575 | 575 | 575 | 575 | 1,000 |
2017/03/17 | 575 | 575 | 575 | 575 | 2,000 |
2017/03/16 | 560 | 570 | 560 | 570 | 4,000 |
2017/03/15 | 571 | 571 | 570 | 570 | 2,000 |
2017/03/14 | 575 | 575 | 575 | 575 | 1,000 |
2017/03/09 | 575 | 575 | 575 | 575 | 2,000 |
2017/03/08 | 575 | 575 | 575 | 575 | 3,000 |
2017/03/07 | 568 | 568 | 568 | 568 | 2,000 |
2017/03/06 | 575 | 575 | 575 | 575 | 3,000 |
2017/03/03 | 571 | 571 | 571 | 571 | 2,000 |
2017/03/02 | 567 | 571 | 567 | 571 | 6,000 |
2017/03/01 | 565 | 568 | 561 | 568 | 5,000 |
2017/02/24 | 569 | 569 | 569 | 569 | 1,000 |
2017/02/23 | 560 | 570 | 560 | 570 | 9,000 |
2017/02/22 | 569 | 569 | 569 | 569 | 1,000 |
2017/02/21 | 569 | 570 | 562 | 562 | 11,000 |
2017/02/20 | 555 | 558 | 555 | 556 | 5,000 |
2017/02/17 | 548 | 550 | 545 | 545 | 10,000 |
2017/02/16 | 569 | 569 | 560 | 560 | 8,000 |
2017/02/15 | 551 | 564 | 551 | 564 | 4,000 |
2017/02/14 | 541 | 552 | 541 | 546 | 14,000 |
2017/02/13 | 530 | 532 | 529 | 532 | 4,000 |
2017/02/10 | 529 | 529 | 527 | 527 | 4,000 |
2017/02/09 | 525 | 527 | 510 | 527 | 7,000 |
2017/02/08 | 552 | 552 | 524 | 530 | 37,000 |
2017/02/07 | 502 | 502 | 502 | 502 | 1,000 |
2017/02/06 | 506 | 506 | 501 | 501 | 2,000 |
2017/02/03 | 499 | 507 | 499 | 507 | 3,000 |
2017/02/01 | 494 | 499 | 490 | 499 | 7,000 |
2017/01/31 | 495 | 495 | 495 | 495 | 3,000 |
2017/01/30 | 497 | 497 | 497 | 497 | 1,000 |
2017/01/27 | 496 | 499 | 491 | 498 | 9,000 |
2017/01/26 | 497 | 497 | 496 | 496 | 2,000 |
2017/01/25 | 494 | 494 | 494 | 494 | 4,000 |
2017/01/24 | 494 | 494 | 494 | 494 | 1,000 |
2017/01/23 | 494 | 494 | 494 | 494 | 1,000 |
2017/01/20 | 494 | 494 | 494 | 494 | 1,000 |
2017/01/19 | 486 | 489 | 486 | 489 | 3,000 |
2017/01/18 | 485 | 485 | 485 | 485 | 3,000 |
2017/01/17 | 489 | 494 | 488 | 494 | 14,000 |
2017/01/13 | 490 | 496 | 490 | 495 | 5,000 |
2017/01/12 | 493 | 493 | 493 | 493 | 1,000 |
2017/01/11 | 512 | 512 | 511 | 511 | 6,000 |
2017/01/10 | 512 | 512 | 512 | 512 | 1,000 |
2017/01/06 | 502 | 502 | 502 | 502 | 3,000 |
2017/01/05 | 502 | 502 | 502 | 502 | 1,000 |
2017/01/04 | 503 | 503 | 502 | 502 | 3,000 |