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 |
|---|---|---|---|---|---|
| 2005/12/30 | 588 | 588 | 588 | 588 | 1,000 |
| 2005/12/29 | 588 | 600 | 588 | 600 | 5,000 |
| 2005/12/28 | 600 | 600 | 599 | 599 | 2,000 |
| 2005/12/27 | 588 | 600 | 587 | 598 | 9,000 |
| 2005/12/26 | 590 | 592 | 588 | 588 | 6,000 |
| 2005/12/22 | 592 | 592 | 591 | 591 | 4,000 |
| 2005/12/21 | 595 | 595 | 591 | 591 | 5,000 |
| 2005/12/20 | 585 | 595 | 585 | 595 | 6,000 |
| 2005/12/19 | 571 | 581 | 567 | 581 | 11,000 |
| 2005/12/16 | 577 | 579 | 576 | 577 | 5,000 |
| 2005/12/15 | 579 | 579 | 579 | 579 | 1,000 |
| 2005/12/14 | 563 | 579 | 559 | 579 | 13,000 |
| 2005/12/13 | 555 | 560 | 555 | 559 | 8,000 |
| 2005/12/12 | 550 | 555 | 550 | 555 | 3,000 |
| 2005/12/09 | 545 | 546 | 545 | 546 | 3,000 |
| 2005/12/08 | 550 | 550 | 545 | 545 | 2,000 |
| 2005/12/07 | 549 | 550 | 549 | 549 | 4,000 |
| 2005/12/06 | 545 | 545 | 545 | 545 | 1,000 |
| 2005/12/05 | 545 | 545 | 540 | 540 | 5,000 |
| 2005/12/02 | 535 | 545 | 535 | 545 | 6,000 |
| 2005/12/01 | 532 | 540 | 532 | 532 | 5,000 |
| 2005/11/30 | 535 | 535 | 531 | 531 | 4,000 |
| 2005/11/29 | 529 | 530 | 529 | 530 | 5,000 |
| 2005/11/28 | 530 | 530 | 525 | 525 | 4,000 |
| 2005/11/25 | 522 | 528 | 522 | 528 | 3,000 |
| 2005/11/24 | 520 | 525 | 520 | 525 | 7,000 |
| 2005/11/22 | 520 | 520 | 515 | 520 | 6,000 |
| 2005/11/21 | 515 | 515 | 511 | 515 | 8,000 |
| 2005/11/18 | 509 | 509 | 509 | 509 | 1,000 |
| 2005/11/17 | 501 | 509 | 501 | 509 | 4,000 |
| 2005/11/16 | 507 | 507 | 502 | 502 | 2,000 |
| 2005/11/15 | 504 | 508 | 500 | 508 | 4,000 |
| 2005/11/14 | 500 | 500 | 499 | 499 | 5,000 |
| 2005/11/11 | 509 | 510 | 499 | 499 | 6,000 |
| 2005/11/10 | 500 | 502 | 500 | 502 | 11,000 |
| 2005/11/09 | 496 | 496 | 496 | 496 | 1,000 |
| 2005/11/08 | 500 | 500 | 496 | 496 | 3,000 |
| 2005/11/07 | 499 | 500 | 494 | 494 | 9,000 |
| 2005/11/04 | 500 | 500 | 484 | 489 | 9,000 |
| 2005/11/02 | 471 | 520 | 471 | 485 | 4,000 |
| 2005/11/01 | 469 | 470 | 469 | 470 | 8,000 |
| 2005/10/31 | 468 | 468 | 468 | 468 | 2,000 |
| 2005/10/28 | 470 | 470 | 468 | 468 | 3,000 |
| 2005/10/27 | 470 | 470 | 460 | 460 | 13,000 |
| 2005/10/26 | 468 | 470 | 468 | 470 | 3,000 |
| 2005/10/25 | 468 | 470 | 468 | 468 | 4,000 |
| 2005/10/24 | 472 | 472 | 468 | 468 | 10,000 |
| 2005/10/21 | 479 | 479 | 470 | 470 | 11,000 |
| 2005/10/20 | 479 | 479 | 479 | 479 | 2,000 |
| 2005/10/19 | 477 | 477 | 475 | 475 | 4,000 |
| 2005/10/14 | 475 | 478 | 475 | 475 | 3,000 |
| 2005/10/12 | 477 | 477 | 477 | 477 | 2,000 |
| 2005/10/11 | 473 | 475 | 473 | 475 | 2,000 |
| 2005/10/07 | 474 | 474 | 473 | 473 | 2,000 |
| 2005/10/06 | 475 | 475 | 475 | 475 | 2,000 |
| 2005/10/05 | 476 | 476 | 475 | 475 | 2,000 |
| 2005/10/04 | 476 | 476 | 476 | 476 | 1,000 |
| 2005/10/03 | 475 | 475 | 473 | 473 | 2,000 |
| 2005/09/30 | 480 | 480 | 475 | 475 | 3,000 |
| 2005/09/29 | 479 | 479 | 478 | 478 | 8,000 |
| 2005/09/27 | 478 | 488 | 478 | 488 | 7,000 |
| 2005/09/26 | 479 | 488 | 475 | 488 | 5,000 |
| 2005/09/22 | 480 | 480 | 479 | 479 | 5,000 |
| 2005/09/21 | 480 | 480 | 479 | 479 | 5,000 |
| 2005/09/20 | 475 | 479 | 475 | 479 | 4,000 |
| 2005/09/16 | 475 | 475 | 474 | 474 | 2,000 |
| 2005/09/14 | 479 | 479 | 470 | 470 | 2,000 |
| 2005/09/13 | 470 | 470 | 470 | 470 | 1,000 |
| 2005/09/12 | 469 | 469 | 469 | 469 | 1,000 |
| 2005/09/09 | 465 | 470 | 465 | 470 | 4,000 |
| 2005/09/07 | 465 | 465 | 465 | 465 | 1,000 |
| 2005/09/06 | 460 | 460 | 460 | 460 | 1,000 |
| 2005/09/05 | 465 | 465 | 460 | 460 | 2,000 |
| 2005/09/02 | 470 | 470 | 465 | 465 | 2,000 |
| 2005/09/01 | 460 | 460 | 460 | 460 | 2,000 |
| 2005/08/30 | 460 | 460 | 460 | 460 | 2,000 |
| 2005/08/26 | 457 | 460 | 450 | 460 | 10,000 |
| 2005/08/25 | 457 | 457 | 457 | 457 | 1,000 |
| 2005/08/24 | 455 | 455 | 455 | 455 | 1,000 |
| 2005/08/23 | 460 | 460 | 460 | 460 | 4,000 |
| 2005/08/22 | 460 | 460 | 460 | 460 | 1,000 |
| 2005/08/19 | 460 | 460 | 460 | 460 | 2,000 |
| 2005/08/18 | 455 | 460 | 455 | 460 | 2,000 |
| 2005/08/17 | 455 | 455 | 450 | 450 | 2,000 |
| 2005/08/15 | 459 | 460 | 459 | 460 | 2,000 |
| 2005/08/12 | 455 | 460 | 455 | 460 | 3,000 |
| 2005/08/11 | 455 | 455 | 455 | 455 | 2,000 |
| 2005/08/10 | 455 | 455 | 455 | 455 | 2,000 |
| 2005/08/09 | 450 | 450 | 450 | 450 | 2,000 |
| 2005/08/08 | 450 | 450 | 450 | 450 | 1,000 |
| 2005/08/05 | 455 | 455 | 450 | 450 | 3,000 |
| 2005/08/04 | 450 | 455 | 450 | 455 | 3,000 |
| 2005/08/03 | 450 | 450 | 450 | 450 | 4,000 |
| 2005/08/02 | 445 | 445 | 445 | 445 | 1,000 |
| 2005/08/01 | 450 | 450 | 445 | 445 | 5,000 |
| 2005/07/29 | 450 | 450 | 450 | 450 | 2,000 |
| 2005/07/26 | 445 | 450 | 445 | 445 | 3,000 |
| 2005/07/25 | 445 | 450 | 445 | 445 | 8,000 |
| 2005/07/22 | 449 | 449 | 444 | 444 | 2,000 |
| 2005/07/21 | 450 | 450 | 450 | 450 | 3,000 |
| 2005/07/20 | 450 | 455 | 445 | 450 | 5,000 |
| 2005/07/19 | 450 | 451 | 450 | 450 | 6,000 |
| 2005/07/15 | 450 | 458 | 446 | 458 | 4,000 |
| 2005/07/14 | 450 | 450 | 450 | 450 | 2,000 |
| 2005/07/13 | 465 | 465 | 450 | 450 | 7,000 |
| 2005/07/12 | 455 | 455 | 450 | 450 | 3,000 |
| 2005/07/11 | 457 | 460 | 450 | 460 | 3,000 |
| 2005/07/08 | 460 | 460 | 448 | 448 | 6,000 |
| 2005/07/07 | 455 | 455 | 450 | 450 | 8,000 |
| 2005/07/06 | 460 | 460 | 460 | 460 | 2,000 |
| 2005/07/05 | 460 | 460 | 455 | 455 | 6,000 |
| 2005/07/04 | 460 | 470 | 460 | 470 | 5,000 |
| 2005/07/01 | 468 | 469 | 468 | 469 | 2,000 |
| 2005/06/30 | 463 | 463 | 463 | 463 | 1,000 |
| 2005/06/29 | 465 | 465 | 465 | 465 | 2,000 |
| 2005/06/27 | 460 | 460 | 460 | 460 | 1,000 |
| 2005/06/24 | 460 | 460 | 460 | 460 | 1,000 |
| 2005/06/23 | 470 | 470 | 461 | 461 | 2,000 |
| 2005/06/22 | 480 | 480 | 480 | 480 | 1,000 |
| 2005/06/21 | 467 | 468 | 467 | 468 | 2,000 |
| 2005/06/20 | 467 | 468 | 467 | 468 | 2,000 |
| 2005/06/17 | 460 | 460 | 460 | 460 | 1,000 |
| 2005/06/16 | 459 | 459 | 450 | 450 | 2,000 |
| 2005/06/15 | 455 | 455 | 440 | 440 | 10,000 |
| 2005/06/14 | 460 | 460 | 460 | 460 | 1,000 |
| 2005/06/13 | 460 | 460 | 460 | 460 | 1,000 |
| 2005/06/09 | 455 | 455 | 455 | 455 | 1,000 |
| 2005/06/07 | 455 | 455 | 455 | 455 | 1,000 |
| 2005/06/03 | 450 | 450 | 449 | 449 | 5,000 |
| 2005/05/31 | 448 | 448 | 448 | 448 | 1,000 |
| 2005/05/25 | 480 | 480 | 480 | 480 | 1,000 |
| 2005/05/24 | 480 | 480 | 480 | 480 | 1,000 |
| 2005/05/23 | 480 | 480 | 480 | 480 | 1,000 |
| 2005/05/20 | 460 | 470 | 460 | 470 | 2,000 |
| 2005/05/19 | 460 | 460 | 460 | 460 | 1,000 |
| 2005/05/18 | 443 | 455 | 443 | 455 | 4,000 |
| 2005/05/17 | 445 | 445 | 445 | 445 | 1,000 |
| 2005/05/10 | 455 | 455 | 455 | 455 | 1,000 |
| 2005/05/09 | 440 | 440 | 440 | 440 | 2,000 |
| 2005/05/06 | 440 | 440 | 440 | 440 | 2,000 |
| 2005/05/02 | 438 | 438 | 438 | 438 | 1,000 |
| 2005/04/28 | 441 | 450 | 441 | 450 | 2,000 |
| 2005/04/25 | 441 | 442 | 440 | 442 | 3,000 |
| 2005/04/22 | 451 | 451 | 441 | 441 | 2,000 |
| 2005/04/20 | 446 | 451 | 446 | 451 | 2,000 |
| 2005/04/19 | 445 | 445 | 445 | 445 | 2,000 |
| 2005/04/18 | 445 | 445 | 435 | 435 | 5,000 |
| 2005/04/14 | 446 | 446 | 445 | 445 | 2,000 |
| 2005/04/13 | 446 | 446 | 446 | 446 | 1,000 |
| 2005/04/12 | 446 | 446 | 446 | 446 | 2,000 |
| 2005/04/11 | 444 | 452 | 444 | 444 | 3,000 |
| 2005/04/08 | 444 | 444 | 444 | 444 | 1,000 |
| 2005/04/07 | 444 | 444 | 440 | 441 | 3,000 |
| 2005/04/06 | 462 | 462 | 462 | 462 | 3,000 |
| 2005/04/05 | 452 | 452 | 437 | 437 | 7,000 |
| 2005/04/04 | 457 | 457 | 457 | 457 | 1,000 |
| 2005/03/31 | 455 | 457 | 452 | 457 | 4,000 |
| 2005/03/30 | 478 | 478 | 470 | 470 | 3,000 |
| 2005/03/29 | 485 | 488 | 485 | 488 | 3,000 |
| 2005/03/28 | 477 | 480 | 472 | 480 | 10,000 |
| 2005/03/25 | 541 | 545 | 538 | 541 | 19,000 |
| 2005/03/24 | 535 | 540 | 530 | 540 | 17,000 |
| 2005/03/23 | 529 | 535 | 520 | 535 | 15,000 |
| 2005/03/22 | 520 | 520 | 500 | 520 | 22,000 |
| 2005/03/18 | 534 | 535 | 520 | 520 | 13,000 |
| 2005/03/17 | 536 | 538 | 529 | 535 | 15,000 |
| 2005/03/16 | 536 | 536 | 535 | 536 | 6,000 |
| 2005/03/15 | 530 | 536 | 530 | 536 | 10,000 |
| 2005/03/14 | 523 | 530 | 523 | 530 | 9,000 |
| 2005/03/11 | 521 | 523 | 521 | 522 | 4,000 |
| 2005/03/10 | 525 | 525 | 525 | 525 | 6,000 |
| 2005/03/09 | 520 | 520 | 516 | 516 | 4,000 |
| 2005/03/08 | 519 | 519 | 516 | 516 | 7,000 |
| 2005/03/07 | 515 | 518 | 515 | 516 | 6,000 |
| 2005/03/04 | 515 | 515 | 514 | 514 | 5,000 |
| 2005/03/03 | 515 | 518 | 515 | 515 | 3,000 |
| 2005/03/02 | 510 | 515 | 510 | 515 | 7,000 |
| 2005/03/01 | 510 | 510 | 509 | 510 | 11,000 |
| 2005/02/28 | 509 | 510 | 507 | 510 | 6,000 |
| 2005/02/25 | 507 | 507 | 505 | 505 | 4,000 |
| 2005/02/24 | 504 | 504 | 504 | 504 | 5,000 |
| 2005/02/23 | 504 | 508 | 502 | 508 | 5,000 |
| 2005/02/22 | 509 | 510 | 508 | 509 | 4,000 |
| 2005/02/21 | 509 | 509 | 509 | 509 | 2,000 |
| 2005/02/18 | 506 | 510 | 506 | 510 | 4,000 |
| 2005/02/17 | 490 | 500 | 490 | 490 | 5,000 |
| 2005/02/14 | 495 | 500 | 495 | 500 | 5,000 |
| 2005/02/10 | 495 | 495 | 495 | 495 | 3,000 |
| 2005/02/08 | 498 | 500 | 498 | 500 | 3,000 |
| 2005/02/07 | 498 | 498 | 498 | 498 | 1,000 |
| 2005/02/04 | 495 | 497 | 495 | 497 | 3,000 |
| 2005/02/03 | 496 | 496 | 496 | 496 | 2,000 |
| 2005/02/02 | 497 | 497 | 497 | 497 | 1,000 |
| 2005/02/01 | 498 | 498 | 497 | 497 | 4,000 |
| 2005/01/31 | 500 | 500 | 496 | 497 | 3,000 |
| 2005/01/27 | 493 | 493 | 493 | 493 | 1,000 |
| 2005/01/26 | 493 | 493 | 493 | 493 | 1,000 |
| 2005/01/25 | 495 | 495 | 495 | 495 | 4,000 |
| 2005/01/24 | 495 | 495 | 495 | 495 | 1,000 |
| 2005/01/21 | 470 | 485 | 470 | 485 | 5,000 |
| 2005/01/20 | 470 | 470 | 470 | 470 | 4,000 |
| 2005/01/19 | 470 | 470 | 470 | 470 | 5,000 |
| 2005/01/18 | 470 | 470 | 470 | 470 | 2,000 |
| 2005/01/17 | 480 | 480 | 470 | 470 | 3,000 |
| 2005/01/14 | 485 | 495 | 480 | 480 | 5,000 |
| 2005/01/13 | 470 | 480 | 470 | 480 | 3,000 |
| 2005/01/12 | 480 | 480 | 470 | 470 | 3,000 |
| 2005/01/11 | 480 | 480 | 480 | 480 | 1,000 |
| 2005/01/07 | 480 | 480 | 480 | 480 | 1,000 |
| 2005/01/06 | 470 | 485 | 470 | 485 | 2,000 |
| 2005/01/05 | 465 | 465 | 461 | 461 | 3,000 |