横浜魚類(7443)の株価時系列情報
横浜魚類(7443)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 |
|---|---|---|---|---|---|
| 2003/12/30 | 360 | 360 | 360 | 360 | 1,000 |
| 2003/12/29 | 360 | 360 | 360 | 360 | 1,000 |
| 2003/12/26 | 360 | 360 | 350 | 350 | 3,000 |
| 2003/12/25 | 355 | 355 | 355 | 355 | 1,000 |
| 2003/12/24 | 356 | 360 | 355 | 360 | 3,000 |
| 2003/12/22 | 355 | 355 | 355 | 355 | 2,000 |
| 2003/12/19 | 352 | 352 | 352 | 352 | 2,000 |
| 2003/12/18 | 350 | 350 | 350 | 350 | 1,000 |
| 2003/12/16 | 352 | 352 | 352 | 352 | 1,000 |
| 2003/12/11 | 345 | 350 | 340 | 350 | 5,000 |
| 2003/12/10 | 345 | 345 | 345 | 345 | 1,000 |
| 2003/12/05 | 340 | 340 | 340 | 340 | 1,000 |
| 2003/12/04 | 340 | 340 | 340 | 340 | 2,000 |
| 2003/12/03 | 332 | 332 | 332 | 332 | 1,000 |
| 2003/12/02 | 340 | 340 | 340 | 340 | 2,000 |
| 2003/11/27 | 334 | 334 | 334 | 334 | 1,000 |
| 2003/11/20 | 345 | 345 | 345 | 345 | 2,000 |
| 2003/11/19 | 345 | 345 | 345 | 345 | 1,000 |
| 2003/11/18 | 340 | 340 | 340 | 340 | 1,000 |
| 2003/11/14 | 337 | 337 | 337 | 337 | 1,000 |
| 2003/11/13 | 345 | 345 | 345 | 345 | 1,000 |
| 2003/11/11 | 345 | 345 | 345 | 345 | 1,000 |
| 2003/11/10 | 336 | 336 | 336 | 336 | 2,000 |
| 2003/11/06 | 345 | 345 | 340 | 340 | 2,000 |
| 2003/11/05 | 340 | 345 | 340 | 345 | 2,000 |
| 2003/11/04 | 340 | 341 | 340 | 341 | 2,000 |
| 2003/10/29 | 345 | 345 | 345 | 345 | 1,000 |
| 2003/10/28 | 345 | 345 | 345 | 345 | 1,000 |
| 2003/10/27 | 345 | 345 | 345 | 345 | 5,000 |
| 2003/10/24 | 345 | 345 | 345 | 345 | 2,000 |
| 2003/10/22 | 345 | 345 | 345 | 345 | 2,000 |
| 2003/10/20 | 345 | 345 | 344 | 344 | 5,000 |
| 2003/10/17 | 345 | 345 | 344 | 344 | 3,000 |
| 2003/10/16 | 345 | 345 | 345 | 345 | 3,000 |
| 2003/10/15 | 335 | 335 | 335 | 335 | 1,000 |
| 2003/10/14 | 341 | 341 | 341 | 341 | 2,000 |
| 2003/10/10 | 345 | 345 | 341 | 341 | 3,000 |
| 2003/10/09 | 345 | 345 | 340 | 340 | 2,000 |
| 2003/10/08 | 345 | 345 | 345 | 345 | 2,000 |
| 2003/10/07 | 345 | 345 | 345 | 345 | 1,000 |
| 2003/10/06 | 345 | 345 | 345 | 345 | 1,000 |
| 2003/10/03 | 345 | 345 | 345 | 345 | 1,000 |
| 2003/10/02 | 345 | 345 | 340 | 340 | 2,000 |
| 2003/10/01 | 345 | 345 | 345 | 345 | 5,000 |
| 2003/09/25 | 345 | 355 | 345 | 355 | 2,000 |
| 2003/09/24 | 350 | 355 | 350 | 355 | 4,000 |
| 2003/09/22 | 350 | 350 | 350 | 350 | 1,000 |
| 2003/09/19 | 350 | 350 | 350 | 350 | 3,000 |
| 2003/09/18 | 340 | 340 | 340 | 340 | 1,000 |
| 2003/09/16 | 330 | 335 | 330 | 335 | 7,000 |
| 2003/09/12 | 330 | 330 | 330 | 330 | 4,000 |
| 2003/09/11 | 345 | 345 | 345 | 345 | 1,000 |
| 2003/09/09 | 340 | 340 | 340 | 340 | 1,000 |
| 2003/09/05 | 340 | 340 | 340 | 340 | 1,000 |
| 2003/09/02 | 340 | 340 | 330 | 330 | 3,000 |
| 2003/09/01 | 335 | 335 | 335 | 335 | 1,000 |
| 2003/08/28 | 335 | 335 | 335 | 335 | 1,000 |
| 2003/08/25 | 335 | 335 | 330 | 331 | 5,000 |
| 2003/08/22 | 335 | 335 | 335 | 335 | 5,000 |
| 2003/08/21 | 335 | 335 | 335 | 335 | 1,000 |
| 2003/08/20 | 335 | 340 | 335 | 340 | 4,000 |
| 2003/08/18 | 330 | 330 | 330 | 330 | 1,000 |
| 2003/08/15 | 340 | 340 | 340 | 340 | 1,000 |
| 2003/08/13 | 330 | 330 | 330 | 330 | 2,000 |
| 2003/08/11 | 340 | 340 | 340 | 340 | 2,000 |
| 2003/08/06 | 330 | 330 | 330 | 330 | 2,000 |
| 2003/08/05 | 330 | 330 | 330 | 330 | 1,000 |
| 2003/08/01 | 340 | 340 | 340 | 340 | 1,000 |
| 2003/07/29 | 340 | 340 | 340 | 340 | 1,000 |
| 2003/07/28 | 340 | 340 | 320 | 340 | 4,000 |
| 2003/07/25 | 340 | 340 | 340 | 340 | 1,000 |
| 2003/07/24 | 340 | 340 | 340 | 340 | 2,000 |
| 2003/07/22 | 330 | 330 | 330 | 330 | 2,000 |
| 2003/07/18 | 330 | 330 | 330 | 330 | 2,000 |
| 2003/07/17 | 332 | 339 | 330 | 330 | 4,000 |
| 2003/07/16 | 334 | 334 | 334 | 334 | 5,000 |
| 2003/07/15 | 330 | 330 | 330 | 330 | 4,000 |
| 2003/07/14 | 330 | 330 | 330 | 330 | 2,000 |
| 2003/07/11 | 330 | 330 | 330 | 330 | 3,000 |
| 2003/07/10 | 320 | 320 | 320 | 320 | 1,000 |
| 2003/07/07 | 326 | 326 | 315 | 315 | 2,000 |
| 2003/07/04 | 324 | 325 | 324 | 325 | 2,000 |
| 2003/07/03 | 325 | 330 | 311 | 324 | 4,000 |
| 2003/07/02 | 325 | 325 | 325 | 325 | 1,000 |
| 2003/07/01 | 325 | 325 | 325 | 325 | 1,000 |
| 2003/06/26 | 310 | 310 | 310 | 310 | 1,000 |
| 2003/06/25 | 310 | 310 | 310 | 310 | 1,000 |
| 2003/06/23 | 305 | 305 | 305 | 305 | 1,000 |
| 2003/06/20 | 315 | 320 | 315 | 320 | 3,000 |
| 2003/06/19 | 315 | 315 | 307 | 307 | 5,000 |
| 2003/06/18 | 310 | 315 | 310 | 315 | 4,000 |
| 2003/06/17 | 311 | 311 | 311 | 311 | 1,000 |
| 2003/06/16 | 315 | 315 | 315 | 315 | 1,000 |
| 2003/06/11 | 310 | 310 | 310 | 310 | 2,000 |
| 2003/06/10 | 302 | 302 | 302 | 302 | 1,000 |
| 2003/06/09 | 301 | 302 | 301 | 302 | 2,000 |
| 2003/06/05 | 303 | 303 | 303 | 303 | 1,000 |
| 2003/06/03 | 305 | 305 | 305 | 305 | 1,000 |
| 2003/06/02 | 303 | 303 | 300 | 300 | 4,000 |
| 2003/05/26 | 308 | 308 | 308 | 308 | 1,000 |
| 2003/05/23 | 308 | 308 | 308 | 308 | 1,000 |
| 2003/05/22 | 310 | 310 | 310 | 310 | 1,000 |
| 2003/05/20 | 310 | 310 | 310 | 310 | 3,000 |
| 2003/05/15 | 310 | 310 | 310 | 310 | 1,000 |
| 2003/05/14 | 310 | 310 | 310 | 310 | 1,000 |
| 2003/05/13 | 310 | 310 | 310 | 310 | 2,000 |
| 2003/04/30 | 325 | 325 | 325 | 325 | 1,000 |
| 2003/04/28 | 310 | 310 | 310 | 310 | 1,000 |
| 2003/04/25 | 301 | 301 | 301 | 301 | 1,000 |
| 2003/04/24 | 305 | 310 | 305 | 310 | 2,000 |
| 2003/04/22 | 310 | 310 | 310 | 310 | 1,000 |
| 2003/04/21 | 310 | 310 | 310 | 310 | 1,000 |
| 2003/04/18 | 315 | 315 | 315 | 315 | 2,000 |
| 2003/04/16 | 308 | 310 | 308 | 310 | 2,000 |
| 2003/04/15 | 308 | 308 | 308 | 308 | 1,000 |
| 2003/04/14 | 300 | 300 | 300 | 300 | 1,000 |
| 2003/04/10 | 305 | 305 | 305 | 305 | 1,000 |
| 2003/04/09 | 295 | 300 | 295 | 300 | 2,000 |
| 2003/04/08 | 294 | 294 | 294 | 294 | 1,000 |
| 2003/04/07 | 300 | 300 | 293 | 294 | 5,000 |
| 2003/04/02 | 300 | 300 | 300 | 300 | 1,000 |
| 2003/04/01 | 301 | 305 | 301 | 305 | 2,000 |
| 2003/03/31 | 310 | 310 | 310 | 310 | 1,000 |
| 2003/03/28 | 310 | 310 | 310 | 310 | 1,000 |
| 2003/03/25 | 351 | 353 | 350 | 353 | 10,000 |
| 2003/03/24 | 350 | 352 | 348 | 352 | 7,000 |
| 2003/03/20 | 347 | 350 | 345 | 347 | 8,000 |
| 2003/03/19 | 341 | 341 | 341 | 341 | 1,000 |
| 2003/03/18 | 340 | 350 | 340 | 350 | 4,000 |
| 2003/03/17 | 338 | 340 | 338 | 340 | 3,000 |
| 2003/03/14 | 330 | 339 | 330 | 339 | 2,000 |
| 2003/03/13 | 330 | 330 | 330 | 330 | 2,000 |
| 2003/03/12 | 329 | 330 | 329 | 330 | 2,000 |
| 2003/03/11 | 325 | 325 | 325 | 325 | 1,000 |
| 2003/03/10 | 330 | 330 | 321 | 321 | 2,000 |
| 2003/03/07 | 328 | 330 | 328 | 330 | 2,000 |
| 2003/03/06 | 330 | 330 | 328 | 328 | 2,000 |
| 2003/03/05 | 328 | 330 | 328 | 330 | 2,000 |
| 2003/02/28 | 320 | 320 | 320 | 320 | 3,000 |
| 2003/02/27 | 320 | 320 | 316 | 320 | 5,000 |
| 2003/02/25 | 315 | 317 | 315 | 315 | 6,000 |
| 2003/02/24 | 316 | 316 | 315 | 315 | 3,000 |
| 2003/02/21 | 315 | 315 | 315 | 315 | 2,000 |
| 2003/02/20 | 315 | 315 | 315 | 315 | 2,000 |
| 2003/02/19 | 315 | 315 | 310 | 314 | 12,000 |
| 2003/02/18 | 314 | 314 | 314 | 314 | 2,000 |
| 2003/02/17 | 310 | 320 | 310 | 320 | 6,000 |
| 2003/02/13 | 310 | 310 | 310 | 310 | 3,000 |
| 2003/02/12 | 310 | 310 | 310 | 310 | 5,000 |
| 2003/02/10 | 310 | 310 | 310 | 310 | 4,000 |
| 2003/02/07 | 310 | 310 | 310 | 310 | 2,000 |
| 2003/02/06 | 308 | 310 | 305 | 309 | 7,000 |
| 2003/02/04 | 301 | 310 | 301 | 310 | 6,000 |
| 2003/02/03 | 305 | 305 | 305 | 305 | 3,000 |
| 2003/01/31 | 310 | 310 | 310 | 310 | 1,000 |
| 2003/01/30 | 311 | 311 | 305 | 310 | 7,000 |
| 2003/01/29 | 301 | 301 | 301 | 301 | 5,000 |
| 2003/01/28 | 307 | 307 | 305 | 305 | 5,000 |
| 2003/01/27 | 310 | 310 | 303 | 310 | 5,000 |
| 2003/01/24 | 315 | 315 | 315 | 315 | 2,000 |
| 2003/01/23 | 315 | 315 | 315 | 315 | 2,000 |
| 2003/01/22 | 315 | 315 | 315 | 315 | 2,000 |
| 2003/01/21 | 310 | 310 | 310 | 310 | 1,000 |
| 2003/01/20 | 310 | 310 | 310 | 310 | 5,000 |
| 2003/01/17 | 310 | 310 | 310 | 310 | 3,000 |
| 2003/01/16 | 303 | 310 | 303 | 310 | 7,000 |
| 2003/01/14 | 303 | 303 | 303 | 303 | 2,000 |
| 2003/01/09 | 305 | 305 | 305 | 305 | 1,000 |
| 2003/01/08 | 305 | 305 | 305 | 305 | 2,000 |
| 2003/01/07 | 305 | 305 | 301 | 301 | 5,000 |