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 |
---|---|---|---|---|---|
2012/12/27 | 357 | 364 | 355 | 364 | 4,000 |
2012/12/26 | 365 | 365 | 365 | 365 | 2,000 |
2012/12/25 | 365 | 365 | 365 | 365 | 1,000 |
2012/12/21 | 366 | 366 | 365 | 365 | 5,000 |
2012/12/20 | 364 | 366 | 364 | 366 | 4,000 |
2012/12/19 | 360 | 365 | 360 | 365 | 2,000 |
2012/12/17 | 350 | 361 | 350 | 355 | 3,000 |
2012/12/14 | 360 | 360 | 350 | 350 | 4,000 |
2012/12/13 | 350 | 350 | 350 | 350 | 2,000 |
2012/12/12 | 348 | 348 | 348 | 348 | 1,000 |
2012/12/11 | 350 | 350 | 348 | 348 | 5,000 |
2012/12/10 | 352 | 352 | 350 | 350 | 2,000 |
2012/12/07 | 343 | 346 | 343 | 344 | 4,000 |
2012/12/06 | 344 | 346 | 344 | 346 | 2,000 |
2012/12/04 | 343 | 343 | 343 | 343 | 2,000 |
2012/12/03 | 342 | 342 | 341 | 341 | 4,000 |
2012/11/30 | 340 | 340 | 340 | 340 | 1,000 |
2012/11/29 | 340 | 340 | 340 | 340 | 3,000 |
2012/11/28 | 340 | 340 | 337 | 337 | 2,000 |
2012/11/26 | 340 | 340 | 340 | 340 | 1,000 |
2012/11/22 | 336 | 338 | 334 | 338 | 3,000 |
2012/11/21 | 338 | 338 | 338 | 338 | 1,000 |
2012/11/20 | 338 | 338 | 338 | 338 | 2,000 |
2012/11/16 | 334 | 334 | 333 | 333 | 2,000 |
2012/11/15 | 337 | 337 | 337 | 337 | 1,000 |
2012/11/14 | 332 | 337 | 332 | 337 | 2,000 |
2012/11/13 | 330 | 340 | 330 | 340 | 2,000 |
2012/11/12 | 325 | 329 | 325 | 329 | 3,000 |
2012/11/09 | 323 | 323 | 323 | 323 | 1,000 |
2012/11/07 | 323 | 323 | 323 | 323 | 2,000 |
2012/11/06 | 322 | 322 | 322 | 322 | 1,000 |
2012/11/01 | 323 | 323 | 323 | 323 | 2,000 |
2012/10/31 | 323 | 323 | 323 | 323 | 2,000 |
2012/10/29 | 324 | 325 | 324 | 325 | 2,000 |
2012/10/23 | 335 | 343 | 325 | 325 | 12,000 |
2012/10/22 | 321 | 321 | 321 | 321 | 1,000 |
2012/10/19 | 330 | 330 | 325 | 325 | 3,000 |
2012/10/18 | 329 | 330 | 326 | 330 | 3,000 |
2012/10/15 | 321 | 321 | 321 | 321 | 1,000 |
2012/10/12 | 330 | 330 | 330 | 330 | 2,000 |
2012/10/11 | 328 | 328 | 318 | 318 | 3,000 |
2012/10/10 | 328 | 328 | 328 | 328 | 1,000 |
2012/10/09 | 317 | 329 | 317 | 329 | 2,000 |
2012/10/05 | 315 | 329 | 313 | 313 | 3,000 |
2012/10/04 | 315 | 315 | 315 | 315 | 1,000 |
2012/10/02 | 319 | 319 | 319 | 319 | 1,000 |
2012/10/01 | 319 | 319 | 319 | 319 | 1,000 |
2012/09/26 | 316 | 319 | 316 | 319 | 3,000 |
2012/09/25 | 320 | 320 | 320 | 320 | 1,000 |
2012/09/20 | 331 | 331 | 317 | 320 | 12,000 |
2012/09/19 | 327 | 327 | 327 | 327 | 1,000 |
2012/09/18 | 327 | 327 | 327 | 327 | 1,000 |
2012/09/13 | 333 | 333 | 333 | 333 | 1,000 |
2012/09/12 | 320 | 328 | 320 | 328 | 2,000 |
2012/09/10 | 321 | 321 | 321 | 321 | 1,000 |
2012/09/07 | 327 | 327 | 327 | 327 | 1,000 |
2012/09/04 | 320 | 320 | 320 | 320 | 2,000 |
2012/08/31 | 320 | 320 | 320 | 320 | 1,000 |
2012/08/30 | 320 | 320 | 320 | 320 | 2,000 |
2012/08/29 | 320 | 320 | 320 | 320 | 1,000 |
2012/08/28 | 325 | 325 | 325 | 325 | 1,000 |
2012/08/27 | 318 | 318 | 318 | 318 | 1,000 |
2012/08/24 | 326 | 326 | 326 | 326 | 1,000 |
2012/08/22 | 318 | 318 | 318 | 318 | 1,000 |
2012/08/20 | 328 | 329 | 328 | 329 | 2,000 |
2012/08/17 | 327 | 327 | 327 | 327 | 1,000 |
2012/08/15 | 320 | 320 | 320 | 320 | 1,000 |
2012/08/14 | 319 | 319 | 319 | 319 | 2,000 |
2012/08/03 | 317 | 317 | 317 | 317 | 1,000 |
2012/08/02 | 322 | 322 | 318 | 318 | 2,000 |
2012/08/01 | 322 | 322 | 322 | 322 | 1,000 |
2012/07/26 | 322 | 322 | 322 | 322 | 1,000 |
2012/07/25 | 330 | 330 | 330 | 330 | 1,000 |
2012/07/23 | 330 | 330 | 330 | 330 | 1,000 |
2012/07/20 | 330 | 330 | 330 | 330 | 2,000 |
2012/07/18 | 328 | 328 | 328 | 328 | 1,000 |
2012/07/17 | 328 | 328 | 328 | 328 | 1,000 |
2012/07/13 | 304 | 304 | 304 | 304 | 1,000 |
2012/07/12 | 328 | 328 | 328 | 328 | 1,000 |
2012/07/10 | 328 | 328 | 328 | 328 | 1,000 |
2012/07/09 | 322 | 322 | 320 | 320 | 3,000 |
2012/07/05 | 325 | 327 | 325 | 327 | 2,000 |
2012/07/04 | 320 | 325 | 320 | 325 | 4,000 |
2012/07/03 | 313 | 313 | 313 | 313 | 1,000 |
2012/07/02 | 313 | 313 | 313 | 313 | 2,000 |
2012/06/29 | 317 | 317 | 313 | 313 | 2,000 |
2012/06/21 | 317 | 317 | 317 | 317 | 1,000 |
2012/06/20 | 316 | 316 | 316 | 316 | 1,000 |
2012/06/19 | 308 | 308 | 308 | 308 | 1,000 |
2012/06/18 | 308 | 308 | 305 | 305 | 3,000 |
2012/06/13 | 311 | 311 | 311 | 311 | 1,000 |
2012/06/05 | 305 | 305 | 305 | 305 | 1,000 |
2012/06/04 | 305 | 305 | 305 | 305 | 1,000 |
2012/06/01 | 307 | 307 | 307 | 307 | 1,000 |
2012/05/29 | 305 | 305 | 305 | 305 | 1,000 |
2012/05/24 | 310 | 310 | 310 | 310 | 1,000 |
2012/05/23 | 310 | 325 | 310 | 325 | 2,000 |
2012/05/22 | 310 | 310 | 310 | 310 | 1,000 |
2012/05/18 | 313 | 313 | 310 | 310 | 3,000 |
2012/05/17 | 312 | 312 | 312 | 312 | 1,000 |
2012/05/15 | 306 | 306 | 305 | 305 | 2,000 |
2012/05/14 | 309 | 311 | 306 | 306 | 4,000 |
2012/05/11 | 310 | 310 | 309 | 309 | 2,000 |
2012/05/09 | 318 | 318 | 318 | 318 | 1,000 |
2012/05/08 | 310 | 310 | 310 | 310 | 1,000 |
2012/05/02 | 314 | 314 | 309 | 309 | 2,000 |
2012/05/01 | 311 | 311 | 311 | 311 | 2,000 |
2012/04/27 | 313 | 313 | 312 | 312 | 2,000 |
2012/04/20 | 319 | 319 | 309 | 314 | 8,000 |
2012/04/19 | 315 | 315 | 315 | 315 | 1,000 |
2012/04/18 | 312 | 315 | 312 | 315 | 2,000 |
2012/04/17 | 315 | 315 | 311 | 311 | 2,000 |
2012/04/16 | 316 | 316 | 309 | 315 | 13,000 |
2012/04/12 | 316 | 316 | 316 | 316 | 1,000 |
2012/04/11 | 315 | 315 | 315 | 315 | 6,000 |
2012/04/10 | 320 | 320 | 320 | 320 | 2,000 |
2012/04/09 | 321 | 321 | 320 | 320 | 2,000 |
2012/04/05 | 320 | 325 | 320 | 325 | 4,000 |
2012/04/04 | 324 | 324 | 321 | 322 | 4,000 |
2012/04/03 | 323 | 323 | 322 | 323 | 4,000 |
2012/04/02 | 333 | 333 | 325 | 325 | 8,000 |
2012/03/30 | 333 | 333 | 333 | 333 | 1,000 |
2012/03/29 | 338 | 338 | 333 | 333 | 7,000 |
2012/03/28 | 339 | 340 | 335 | 338 | 16,000 |
2012/03/27 | 374 | 374 | 368 | 374 | 18,000 |
2012/03/26 | 366 | 372 | 366 | 372 | 16,000 |
2012/03/23 | 360 | 365 | 360 | 365 | 7,000 |
2012/03/22 | 360 | 366 | 360 | 362 | 17,000 |
2012/03/21 | 369 | 369 | 367 | 368 | 6,000 |
2012/03/19 | 370 | 370 | 365 | 369 | 9,000 |
2012/03/16 | 374 | 374 | 370 | 371 | 6,000 |
2012/03/15 | 372 | 374 | 370 | 374 | 9,000 |
2012/03/14 | 362 | 368 | 362 | 368 | 9,000 |
2012/03/13 | 361 | 361 | 360 | 360 | 2,000 |
2012/03/12 | 354 | 359 | 354 | 359 | 6,000 |
2012/03/09 | 351 | 354 | 351 | 354 | 5,000 |
2012/03/08 | 351 | 351 | 351 | 351 | 2,000 |
2012/03/07 | 351 | 351 | 351 | 351 | 3,000 |
2012/03/06 | 348 | 351 | 348 | 351 | 5,000 |
2012/03/05 | 347 | 348 | 347 | 348 | 4,000 |
2012/03/02 | 345 | 347 | 345 | 347 | 5,000 |
2012/03/01 | 342 | 345 | 342 | 344 | 4,000 |
2012/02/29 | 341 | 344 | 341 | 341 | 5,000 |
2012/02/28 | 342 | 346 | 341 | 341 | 6,000 |
2012/02/27 | 342 | 344 | 342 | 342 | 8,000 |
2012/02/24 | 335 | 340 | 335 | 337 | 5,000 |
2012/02/23 | 335 | 339 | 335 | 335 | 6,000 |
2012/02/22 | 336 | 341 | 335 | 335 | 7,000 |
2012/02/21 | 336 | 337 | 335 | 335 | 7,000 |
2012/02/20 | 343 | 343 | 336 | 336 | 7,000 |
2012/02/17 | 333 | 333 | 333 | 333 | 3,000 |
2012/02/16 | 335 | 335 | 332 | 332 | 4,000 |
2012/02/15 | 334 | 337 | 332 | 337 | 11,000 |
2012/02/14 | 336 | 336 | 335 | 336 | 7,000 |
2012/02/13 | 338 | 338 | 336 | 336 | 5,000 |
2012/02/10 | 345 | 345 | 337 | 338 | 4,000 |
2012/02/09 | 340 | 340 | 337 | 337 | 5,000 |
2012/02/08 | 340 | 346 | 338 | 346 | 4,000 |
2012/02/07 | 341 | 341 | 340 | 340 | 5,000 |
2012/02/06 | 340 | 347 | 339 | 347 | 5,000 |
2012/02/03 | 337 | 340 | 337 | 340 | 4,000 |
2012/02/02 | 333 | 340 | 333 | 340 | 7,000 |
2012/02/01 | 332 | 333 | 332 | 332 | 3,000 |
2012/01/31 | 333 | 334 | 333 | 333 | 5,000 |
2012/01/30 | 331 | 336 | 331 | 333 | 6,000 |
2012/01/27 | 331 | 331 | 331 | 331 | 3,000 |
2012/01/26 | 332 | 332 | 332 | 332 | 3,000 |
2012/01/25 | 330 | 331 | 330 | 331 | 2,000 |
2012/01/24 | 331 | 332 | 331 | 332 | 3,000 |
2012/01/23 | 330 | 339 | 330 | 339 | 5,000 |
2012/01/20 | 335 | 335 | 330 | 330 | 6,000 |
2012/01/19 | 331 | 331 | 331 | 331 | 2,000 |
2012/01/18 | 332 | 332 | 332 | 332 | 2,000 |
2012/01/17 | 330 | 344 | 330 | 344 | 3,000 |
2012/01/16 | 330 | 330 | 330 | 330 | 3,000 |
2012/01/13 | 343 | 343 | 335 | 335 | 4,000 |
2012/01/12 | 337 | 337 | 336 | 336 | 4,000 |
2012/01/11 | 333 | 344 | 333 | 344 | 4,000 |
2012/01/10 | 346 | 346 | 332 | 332 | 4,000 |
2012/01/05 | 338 | 346 | 338 | 346 | 2,000 |
2012/01/04 | 336 | 338 | 336 | 338 | 3,000 |