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 |
|---|---|---|---|---|---|
| 2006/12/29 | 510 | 510 | 510 | 510 | 2,000 |
| 2006/12/27 | 510 | 510 | 510 | 510 | 2,000 |
| 2006/12/26 | 510 | 510 | 510 | 510 | 3,000 |
| 2006/12/25 | 512 | 512 | 510 | 510 | 6,000 |
| 2006/12/22 | 512 | 512 | 512 | 512 | 1,000 |
| 2006/12/21 | 519 | 520 | 519 | 520 | 4,000 |
| 2006/12/20 | 517 | 517 | 511 | 511 | 2,000 |
| 2006/12/19 | 511 | 517 | 511 | 517 | 3,000 |
| 2006/12/18 | 514 | 514 | 510 | 510 | 7,000 |
| 2006/12/15 | 512 | 514 | 512 | 514 | 3,000 |
| 2006/12/14 | 520 | 520 | 504 | 504 | 14,000 |
| 2006/12/13 | 519 | 520 | 519 | 519 | 3,000 |
| 2006/12/12 | 521 | 521 | 510 | 510 | 2,000 |
| 2006/12/11 | 520 | 520 | 505 | 515 | 3,000 |
| 2006/12/08 | 509 | 515 | 509 | 515 | 4,000 |
| 2006/12/06 | 505 | 505 | 501 | 501 | 2,000 |
| 2006/12/05 | 515 | 515 | 515 | 515 | 1,000 |
| 2006/12/04 | 510 | 510 | 510 | 510 | 1,000 |
| 2006/12/01 | 495 | 495 | 495 | 495 | 3,000 |
| 2006/11/30 | 499 | 500 | 499 | 500 | 2,000 |
| 2006/11/29 | 500 | 500 | 500 | 500 | 1,000 |
| 2006/11/24 | 500 | 500 | 500 | 500 | 1,000 |
| 2006/11/22 | 500 | 500 | 500 | 500 | 1,000 |
| 2006/11/21 | 501 | 510 | 501 | 510 | 2,000 |
| 2006/11/20 | 500 | 500 | 496 | 496 | 3,000 |
| 2006/11/17 | 500 | 500 | 500 | 500 | 1,000 |
| 2006/11/14 | 501 | 501 | 501 | 501 | 1,000 |
| 2006/11/13 | 505 | 505 | 504 | 504 | 2,000 |
| 2006/11/08 | 505 | 505 | 504 | 504 | 3,000 |
| 2006/11/06 | 514 | 515 | 514 | 515 | 2,000 |
| 2006/11/02 | 506 | 506 | 505 | 505 | 4,000 |
| 2006/11/01 | 510 | 510 | 510 | 510 | 2,000 |
| 2006/10/31 | 504 | 504 | 504 | 504 | 2,000 |
| 2006/10/30 | 514 | 514 | 505 | 505 | 6,000 |
| 2006/10/27 | 507 | 507 | 507 | 507 | 1,000 |
| 2006/10/26 | 515 | 515 | 515 | 515 | 2,000 |
| 2006/10/25 | 500 | 500 | 500 | 500 | 2,000 |
| 2006/10/24 | 510 | 510 | 510 | 510 | 1,000 |
| 2006/10/23 | 510 | 510 | 505 | 505 | 2,000 |
| 2006/10/20 | 505 | 520 | 505 | 520 | 2,000 |
| 2006/10/16 | 490 | 490 | 490 | 490 | 2,000 |
| 2006/10/13 | 495 | 495 | 490 | 490 | 3,000 |
| 2006/10/12 | 495 | 495 | 495 | 495 | 2,000 |
| 2006/10/11 | 500 | 500 | 495 | 500 | 4,000 |
| 2006/10/10 | 505 | 505 | 500 | 500 | 2,000 |
| 2006/10/06 | 506 | 506 | 506 | 506 | 2,000 |
| 2006/10/05 | 508 | 508 | 508 | 508 | 1,000 |
| 2006/10/04 | 508 | 508 | 508 | 508 | 2,000 |
| 2006/10/02 | 509 | 509 | 509 | 509 | 1,000 |
| 2006/09/29 | 491 | 491 | 491 | 491 | 1,000 |
| 2006/09/28 | 480 | 480 | 480 | 480 | 1,000 |
| 2006/09/22 | 481 | 481 | 481 | 481 | 3,000 |
| 2006/09/21 | 495 | 495 | 461 | 461 | 6,000 |
| 2006/09/20 | 495 | 500 | 495 | 495 | 3,000 |
| 2006/09/19 | 505 | 505 | 500 | 500 | 2,000 |
| 2006/09/14 | 491 | 491 | 491 | 491 | 1,000 |
| 2006/09/13 | 493 | 493 | 493 | 493 | 1,000 |
| 2006/09/12 | 493 | 493 | 493 | 493 | 1,000 |
| 2006/09/11 | 490 | 490 | 490 | 490 | 1,000 |
| 2006/09/08 | 510 | 510 | 510 | 510 | 1,000 |
| 2006/09/05 | 500 | 510 | 500 | 510 | 2,000 |
| 2006/09/04 | 500 | 500 | 500 | 500 | 1,000 |
| 2006/09/01 | 499 | 500 | 499 | 500 | 3,000 |
| 2006/08/31 | 492 | 499 | 492 | 499 | 3,000 |
| 2006/08/30 | 492 | 492 | 492 | 492 | 1,000 |
| 2006/08/28 | 491 | 491 | 491 | 491 | 1,000 |
| 2006/08/25 | 490 | 498 | 490 | 498 | 2,000 |
| 2006/08/24 | 500 | 500 | 500 | 500 | 1,000 |
| 2006/08/23 | 500 | 500 | 500 | 500 | 3,000 |
| 2006/08/21 | 489 | 489 | 485 | 485 | 2,000 |
| 2006/08/18 | 499 | 500 | 499 | 500 | 4,000 |
| 2006/08/17 | 497 | 497 | 497 | 497 | 1,000 |
| 2006/08/16 | 497 | 497 | 497 | 497 | 1,000 |
| 2006/08/15 | 485 | 485 | 485 | 485 | 1,000 |
| 2006/08/14 | 482 | 482 | 482 | 482 | 1,000 |
| 2006/08/07 | 471 | 471 | 471 | 471 | 1,000 |
| 2006/08/04 | 471 | 471 | 471 | 471 | 1,000 |
| 2006/08/03 | 471 | 471 | 471 | 471 | 1,000 |
| 2006/08/01 | 470 | 470 | 470 | 470 | 1,000 |
| 2006/07/31 | 461 | 461 | 461 | 461 | 2,000 |
| 2006/07/24 | 494 | 495 | 465 | 465 | 6,000 |
| 2006/07/20 | 496 | 496 | 465 | 465 | 4,000 |
| 2006/07/19 | 465 | 495 | 465 | 495 | 4,000 |
| 2006/07/18 | 477 | 477 | 450 | 450 | 14,000 |
| 2006/07/13 | 485 | 485 | 476 | 476 | 2,000 |
| 2006/07/12 | 496 | 496 | 496 | 496 | 2,000 |
| 2006/07/11 | 497 | 499 | 497 | 499 | 2,000 |
| 2006/07/10 | 480 | 480 | 480 | 480 | 1,000 |
| 2006/07/07 | 475 | 475 | 475 | 475 | 1,000 |
| 2006/07/05 | 471 | 471 | 470 | 470 | 3,000 |
| 2006/07/04 | 471 | 471 | 471 | 471 | 1,000 |
| 2006/06/30 | 480 | 480 | 471 | 471 | 4,000 |
| 2006/06/29 | 470 | 470 | 470 | 470 | 3,000 |
| 2006/06/28 | 480 | 480 | 470 | 470 | 2,000 |
| 2006/06/26 | 485 | 485 | 485 | 485 | 1,000 |
| 2006/06/23 | 490 | 490 | 490 | 490 | 1,000 |
| 2006/06/20 | 510 | 510 | 500 | 500 | 5,000 |
| 2006/06/19 | 504 | 504 | 504 | 504 | 1,000 |
| 2006/06/16 | 500 | 500 | 500 | 500 | 3,000 |
| 2006/06/14 | 470 | 470 | 470 | 470 | 1,000 |
| 2006/06/12 | 450 | 450 | 450 | 450 | 3,000 |
| 2006/06/09 | 458 | 458 | 450 | 450 | 3,000 |
| 2006/06/08 | 451 | 453 | 451 | 451 | 4,000 |
| 2006/06/07 | 460 | 460 | 451 | 451 | 4,000 |
| 2006/06/06 | 453 | 453 | 453 | 453 | 1,000 |
| 2006/06/05 | 458 | 458 | 458 | 458 | 1,000 |
| 2006/06/02 | 465 | 465 | 460 | 460 | 4,000 |
| 2006/05/31 | 470 | 470 | 465 | 465 | 2,000 |
| 2006/05/30 | 473 | 473 | 471 | 471 | 2,000 |
| 2006/05/26 | 467 | 467 | 467 | 467 | 1,000 |
| 2006/05/25 | 482 | 482 | 467 | 467 | 2,000 |
| 2006/05/24 | 482 | 482 | 482 | 482 | 1,000 |
| 2006/05/23 | 482 | 482 | 482 | 482 | 1,000 |
| 2006/05/19 | 481 | 482 | 481 | 482 | 2,000 |
| 2006/05/18 | 476 | 476 | 476 | 476 | 1,000 |
| 2006/05/16 | 480 | 480 | 477 | 477 | 4,000 |
| 2006/05/15 | 490 | 490 | 480 | 480 | 4,000 |
| 2006/05/12 | 490 | 490 | 490 | 490 | 1,000 |
| 2006/05/11 | 500 | 500 | 500 | 500 | 8,000 |
| 2006/05/10 | 501 | 501 | 501 | 501 | 3,000 |
| 2006/05/08 | 502 | 502 | 501 | 501 | 4,000 |
| 2006/05/02 | 503 | 503 | 503 | 503 | 1,000 |
| 2006/05/01 | 503 | 503 | 503 | 503 | 1,000 |
| 2006/04/28 | 505 | 505 | 502 | 505 | 3,000 |
| 2006/04/27 | 501 | 502 | 501 | 502 | 3,000 |
| 2006/04/26 | 503 | 503 | 502 | 502 | 3,000 |
| 2006/04/25 | 503 | 503 | 502 | 502 | 2,000 |
| 2006/04/24 | 502 | 502 | 502 | 502 | 3,000 |
| 2006/04/21 | 505 | 505 | 502 | 502 | 2,000 |
| 2006/04/20 | 515 | 524 | 505 | 505 | 4,000 |
| 2006/04/19 | 502 | 502 | 502 | 502 | 2,000 |
| 2006/04/18 | 502 | 502 | 502 | 502 | 2,000 |
| 2006/04/17 | 506 | 506 | 506 | 506 | 1,000 |
| 2006/04/14 | 515 | 515 | 505 | 505 | 3,000 |
| 2006/04/13 | 506 | 506 | 505 | 505 | 4,000 |
| 2006/04/12 | 520 | 520 | 516 | 516 | 3,000 |
| 2006/04/11 | 516 | 520 | 516 | 520 | 4,000 |
| 2006/04/10 | 520 | 521 | 520 | 521 | 3,000 |
| 2006/04/07 | 520 | 522 | 520 | 520 | 5,000 |
| 2006/04/06 | 522 | 530 | 519 | 520 | 10,000 |
| 2006/04/05 | 515 | 520 | 514 | 520 | 4,000 |
| 2006/04/04 | 503 | 512 | 503 | 512 | 7,000 |
| 2006/04/03 | 508 | 508 | 502 | 503 | 14,000 |
| 2006/03/31 | 519 | 519 | 508 | 508 | 9,000 |
| 2006/03/30 | 530 | 535 | 520 | 520 | 12,000 |
| 2006/03/29 | 545 | 545 | 531 | 531 | 8,000 |
| 2006/03/28 | 528 | 550 | 528 | 550 | 25,000 |
| 2006/03/27 | 575 | 582 | 575 | 582 | 28,000 |
| 2006/03/24 | 570 | 575 | 570 | 575 | 16,000 |
| 2006/03/23 | 570 | 573 | 569 | 573 | 14,000 |
| 2006/03/22 | 575 | 575 | 568 | 573 | 17,000 |
| 2006/03/20 | 577 | 577 | 572 | 573 | 15,000 |
| 2006/03/17 | 579 | 579 | 565 | 579 | 11,000 |
| 2006/03/16 | 570 | 573 | 569 | 573 | 10,000 |
| 2006/03/15 | 573 | 573 | 560 | 570 | 12,000 |
| 2006/03/14 | 570 | 573 | 570 | 573 | 13,000 |
| 2006/03/13 | 580 | 580 | 579 | 580 | 4,000 |
| 2006/03/10 | 571 | 582 | 570 | 570 | 11,000 |
| 2006/03/09 | 576 | 576 | 571 | 571 | 3,000 |
| 2006/03/08 | 578 | 580 | 575 | 575 | 7,000 |
| 2006/03/07 | 585 | 585 | 580 | 582 | 9,000 |
| 2006/03/06 | 585 | 588 | 585 | 585 | 5,000 |
| 2006/03/03 | 585 | 585 | 582 | 582 | 3,000 |
| 2006/03/02 | 588 | 588 | 582 | 582 | 3,000 |
| 2006/03/01 | 588 | 588 | 583 | 583 | 7,000 |
| 2006/02/28 | 581 | 588 | 579 | 588 | 8,000 |
| 2006/02/27 | 580 | 580 | 580 | 580 | 7,000 |
| 2006/02/24 | 578 | 579 | 575 | 575 | 3,000 |
| 2006/02/23 | 551 | 564 | 551 | 564 | 4,000 |
| 2006/02/22 | 578 | 578 | 569 | 569 | 3,000 |
| 2006/02/21 | 579 | 579 | 579 | 579 | 1,000 |
| 2006/02/20 | 580 | 586 | 580 | 580 | 5,000 |
| 2006/02/17 | 587 | 587 | 570 | 580 | 6,000 |
| 2006/02/16 | 585 | 589 | 585 | 589 | 4,000 |
| 2006/02/15 | 585 | 585 | 585 | 585 | 1,000 |
| 2006/02/14 | 596 | 596 | 580 | 585 | 5,000 |
| 2006/02/13 | 590 | 599 | 580 | 599 | 5,000 |
| 2006/02/10 | 585 | 598 | 585 | 590 | 3,000 |
| 2006/02/09 | 599 | 600 | 599 | 599 | 3,000 |
| 2006/02/08 | 590 | 599 | 587 | 598 | 5,000 |
| 2006/02/07 | 600 | 600 | 590 | 590 | 4,000 |
| 2006/02/06 | 599 | 599 | 599 | 599 | 1,000 |
| 2006/02/03 | 599 | 600 | 599 | 600 | 2,000 |
| 2006/02/02 | 599 | 600 | 590 | 600 | 5,000 |
| 2006/02/01 | 605 | 605 | 600 | 600 | 7,000 |
| 2006/01/31 | 605 | 608 | 600 | 600 | 6,000 |
| 2006/01/30 | 605 | 605 | 605 | 605 | 3,000 |
| 2006/01/27 | 600 | 605 | 600 | 605 | 5,000 |
| 2006/01/26 | 598 | 598 | 597 | 597 | 2,000 |
| 2006/01/25 | 595 | 595 | 595 | 595 | 1,000 |
| 2006/01/24 | 589 | 589 | 589 | 589 | 1,000 |
| 2006/01/23 | 560 | 589 | 560 | 589 | 6,000 |
| 2006/01/20 | 560 | 565 | 556 | 560 | 5,000 |
| 2006/01/19 | 500 | 599 | 500 | 548 | 11,000 |
| 2006/01/18 | 599 | 605 | 520 | 520 | 12,000 |
| 2006/01/16 | 600 | 600 | 599 | 599 | 3,000 |
| 2006/01/13 | 600 | 600 | 599 | 600 | 4,000 |
| 2006/01/12 | 605 | 609 | 600 | 601 | 7,000 |
| 2006/01/11 | 596 | 605 | 596 | 605 | 4,000 |
| 2006/01/10 | 603 | 605 | 596 | 596 | 6,000 |
| 2006/01/06 | 603 | 603 | 600 | 600 | 7,000 |
| 2006/01/05 | 605 | 605 | 600 | 600 | 7,000 |
| 2006/01/04 | 588 | 603 | 588 | 600 | 6,000 |