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 |
---|---|---|---|---|---|
2013/12/30 | 455 | 467 | 455 | 459 | 3,200 |
2013/12/27 | 444 | 451 | 442 | 448 | 19,000 |
2013/12/26 | 445 | 470 | 444 | 470 | 6,900 |
2013/12/25 | 445 | 447 | 441 | 441 | 5,900 |
2013/12/24 | 440 | 445 | 440 | 443 | 10,800 |
2013/12/20 | 450 | 450 | 440 | 440 | 15,100 |
2013/12/19 | 450 | 450 | 441 | 442 | 6,800 |
2013/12/18 | 443 | 450 | 443 | 450 | 7,200 |
2013/12/17 | 438 | 444 | 436 | 440 | 6,300 |
2013/12/16 | 434 | 439 | 434 | 438 | 9,700 |
2013/12/13 | 432 | 435 | 432 | 434 | 3,600 |
2013/12/12 | 434 | 435 | 432 | 432 | 4,900 |
2013/12/11 | 426 | 434 | 426 | 429 | 4,200 |
2013/12/10 | 431 | 432 | 425 | 426 | 8,700 |
2013/12/09 | 431 | 431 | 422 | 425 | 7,600 |
2013/12/06 | 431 | 431 | 424 | 424 | 2,500 |
2013/12/05 | 428 | 431 | 428 | 431 | 1,300 |
2013/12/04 | 429 | 429 | 426 | 426 | 3,300 |
2013/12/03 | 435 | 435 | 429 | 430 | 6,300 |
2013/12/02 | 435 | 435 | 435 | 435 | 1,100 |
2013/11/29 | 430 | 433 | 426 | 430 | 6,000 |
2013/11/28 | 424 | 424 | 424 | 424 | 1,000 |
2013/11/27 | 421 | 430 | 421 | 429 | 9,000 |
2013/11/26 | 424 | 424 | 422 | 422 | 2,000 |
2013/11/25 | 420 | 424 | 420 | 424 | 4,000 |
2013/11/22 | 420 | 420 | 420 | 420 | 2,000 |
2013/11/21 | 427 | 429 | 421 | 421 | 15,000 |
2013/11/20 | 432 | 432 | 422 | 422 | 8,000 |
2013/11/19 | 432 | 432 | 432 | 432 | 3,000 |
2013/11/18 | 430 | 432 | 430 | 430 | 3,000 |
2013/11/15 | 427 | 427 | 427 | 427 | 1,000 |
2013/11/14 | 422 | 427 | 421 | 427 | 5,000 |
2013/11/13 | 428 | 428 | 428 | 428 | 1,000 |
2013/11/12 | 418 | 422 | 414 | 422 | 3,000 |
2013/11/11 | 417 | 417 | 417 | 417 | 1,000 |
2013/11/08 | 418 | 418 | 418 | 418 | 1,000 |
2013/11/07 | 421 | 427 | 418 | 418 | 6,000 |
2013/11/06 | 420 | 420 | 420 | 420 | 2,000 |
2013/11/01 | 429 | 429 | 418 | 418 | 4,000 |
2013/10/31 | 418 | 423 | 418 | 423 | 4,000 |
2013/10/30 | 417 | 422 | 417 | 417 | 4,000 |
2013/10/29 | 417 | 417 | 417 | 417 | 1,000 |
2013/10/28 | 419 | 422 | 419 | 422 | 2,000 |
2013/10/25 | 429 | 430 | 429 | 430 | 3,000 |
2013/10/24 | 422 | 422 | 411 | 421 | 10,000 |
2013/10/23 | 411 | 411 | 411 | 411 | 1,000 |
2013/10/22 | 407 | 407 | 407 | 407 | 2,000 |
2013/10/21 | 408 | 408 | 405 | 408 | 4,000 |
2013/10/18 | 413 | 414 | 408 | 408 | 3,000 |
2013/10/16 | 411 | 411 | 409 | 409 | 4,000 |
2013/10/15 | 412 | 412 | 411 | 411 | 2,000 |
2013/10/11 | 419 | 419 | 416 | 416 | 3,000 |
2013/10/07 | 412 | 412 | 412 | 412 | 1,000 |
2013/10/04 | 412 | 412 | 412 | 412 | 1,000 |
2013/10/03 | 414 | 414 | 414 | 414 | 1,000 |
2013/10/02 | 421 | 421 | 421 | 421 | 1,000 |
2013/10/01 | 414 | 421 | 414 | 421 | 2,000 |
2013/09/30 | 407 | 410 | 407 | 410 | 7,000 |
2013/09/27 | 415 | 430 | 415 | 430 | 4,000 |
2013/09/26 | 403 | 403 | 402 | 402 | 2,000 |
2013/09/25 | 413 | 413 | 410 | 410 | 2,000 |
2013/09/24 | 407 | 410 | 404 | 410 | 4,000 |
2013/09/20 | 403 | 403 | 402 | 402 | 2,000 |
2013/09/19 | 408 | 408 | 403 | 403 | 3,000 |
2013/09/18 | 408 | 408 | 408 | 408 | 1,000 |
2013/09/17 | 406 | 412 | 400 | 400 | 17,000 |
2013/09/13 | 404 | 404 | 404 | 404 | 1,000 |
2013/09/12 | 406 | 407 | 402 | 407 | 3,000 |
2013/09/11 | 406 | 406 | 402 | 402 | 6,000 |
2013/09/10 | 408 | 409 | 408 | 409 | 2,000 |
2013/09/09 | 403 | 407 | 403 | 407 | 2,000 |
2013/09/06 | 402 | 407 | 401 | 407 | 3,000 |
2013/09/05 | 408 | 408 | 402 | 402 | 2,000 |
2013/09/03 | 401 | 401 | 400 | 400 | 2,000 |
2013/09/02 | 408 | 408 | 402 | 402 | 2,000 |
2013/08/30 | 402 | 402 | 402 | 402 | 2,000 |
2013/08/29 | 410 | 410 | 403 | 403 | 2,000 |
2013/08/28 | 402 | 402 | 402 | 402 | 1,000 |
2013/08/27 | 402 | 402 | 402 | 402 | 1,000 |
2013/08/26 | 407 | 407 | 407 | 407 | 2,000 |
2013/08/23 | 402 | 408 | 402 | 408 | 3,000 |
2013/08/20 | 410 | 410 | 408 | 408 | 2,000 |
2013/08/14 | 410 | 410 | 410 | 410 | 2,000 |
2013/08/13 | 405 | 405 | 405 | 405 | 1,000 |
2013/08/08 | 400 | 400 | 395 | 395 | 3,000 |
2013/08/07 | 401 | 401 | 401 | 401 | 2,000 |
2013/08/06 | 402 | 402 | 402 | 402 | 1,000 |
2013/08/05 | 403 | 403 | 402 | 402 | 2,000 |
2013/08/02 | 405 | 405 | 405 | 405 | 2,000 |
2013/08/01 | 404 | 404 | 404 | 404 | 1,000 |
2013/07/31 | 400 | 400 | 400 | 400 | 1,000 |
2013/07/30 | 400 | 400 | 400 | 400 | 1,000 |
2013/07/26 | 400 | 400 | 400 | 400 | 1,000 |
2013/07/24 | 400 | 400 | 400 | 400 | 1,000 |
2013/07/22 | 403 | 403 | 403 | 403 | 1,000 |
2013/07/19 | 403 | 403 | 403 | 403 | 1,000 |
2013/07/18 | 399 | 399 | 395 | 395 | 5,000 |
2013/07/17 | 400 | 400 | 400 | 400 | 3,000 |
2013/07/16 | 398 | 430 | 398 | 398 | 4,000 |
2013/07/12 | 400 | 400 | 399 | 400 | 4,000 |
2013/07/11 | 400 | 400 | 400 | 400 | 2,000 |
2013/07/10 | 395 | 395 | 395 | 395 | 2,000 |
2013/07/09 | 399 | 399 | 397 | 397 | 4,000 |
2013/07/08 | 397 | 398 | 397 | 398 | 4,000 |
2013/07/05 | 397 | 397 | 397 | 397 | 1,000 |
2013/07/04 | 397 | 397 | 389 | 389 | 2,000 |
2013/07/03 | 385 | 389 | 383 | 389 | 7,000 |
2013/07/02 | 386 | 390 | 385 | 390 | 6,000 |
2013/07/01 | 386 | 386 | 386 | 386 | 1,000 |
2013/06/27 | 385 | 385 | 385 | 385 | 1,000 |
2013/06/26 | 385 | 385 | 385 | 385 | 1,000 |
2013/06/25 | 385 | 385 | 385 | 385 | 1,000 |
2013/06/24 | 385 | 385 | 385 | 385 | 2,000 |
2013/06/21 | 392 | 392 | 392 | 392 | 1,000 |
2013/06/20 | 394 | 394 | 394 | 394 | 1,000 |
2013/06/19 | 390 | 390 | 390 | 390 | 1,000 |
2013/06/14 | 390 | 395 | 390 | 395 | 2,000 |
2013/06/13 | 383 | 390 | 383 | 390 | 2,000 |
2013/06/11 | 383 | 383 | 383 | 383 | 1,000 |
2013/06/10 | 385 | 385 | 385 | 385 | 2,000 |
2013/06/07 | 387 | 387 | 387 | 387 | 2,000 |
2013/06/06 | 390 | 390 | 388 | 388 | 2,000 |
2013/06/05 | 386 | 386 | 386 | 386 | 2,000 |
2013/06/04 | 387 | 387 | 386 | 387 | 3,000 |
2013/06/03 | 388 | 388 | 388 | 388 | 1,000 |
2013/05/31 | 388 | 390 | 388 | 390 | 2,000 |
2013/05/30 | 389 | 389 | 389 | 389 | 1,000 |
2013/05/29 | 390 | 390 | 389 | 389 | 3,000 |
2013/05/28 | 388 | 390 | 388 | 390 | 5,000 |
2013/05/27 | 388 | 388 | 388 | 388 | 1,000 |
2013/05/24 | 389 | 390 | 388 | 388 | 9,000 |
2013/05/23 | 393 | 393 | 390 | 390 | 7,000 |
2013/05/22 | 394 | 394 | 393 | 393 | 2,000 |
2013/05/21 | 394 | 395 | 391 | 395 | 7,000 |
2013/05/20 | 405 | 405 | 396 | 396 | 11,000 |
2013/05/17 | 397 | 407 | 395 | 407 | 8,000 |
2013/05/16 | 393 | 397 | 390 | 397 | 4,000 |
2013/05/15 | 395 | 396 | 395 | 395 | 6,000 |
2013/05/14 | 396 | 396 | 396 | 396 | 2,000 |
2013/05/13 | 392 | 397 | 392 | 396 | 6,000 |
2013/05/10 | 392 | 392 | 392 | 392 | 2,000 |
2013/05/09 | 391 | 391 | 390 | 390 | 4,000 |
2013/05/08 | 386 | 391 | 386 | 391 | 8,000 |
2013/05/07 | 390 | 391 | 386 | 386 | 11,000 |
2013/05/02 | 394 | 394 | 391 | 391 | 2,000 |
2013/05/01 | 393 | 393 | 393 | 393 | 2,000 |
2013/04/30 | 394 | 394 | 394 | 394 | 1,000 |
2013/04/26 | 395 | 395 | 395 | 395 | 2,000 |
2013/04/25 | 393 | 395 | 392 | 395 | 3,000 |
2013/04/24 | 394 | 394 | 392 | 392 | 6,000 |
2013/04/23 | 395 | 395 | 395 | 395 | 2,000 |
2013/04/22 | 392 | 395 | 392 | 393 | 7,000 |
2013/04/19 | 390 | 391 | 390 | 391 | 4,000 |
2013/04/18 | 394 | 394 | 392 | 392 | 4,000 |
2013/04/17 | 393 | 394 | 393 | 394 | 2,000 |
2013/04/16 | 391 | 392 | 389 | 389 | 6,000 |
2013/04/15 | 394 | 396 | 391 | 391 | 3,000 |
2013/04/12 | 394 | 396 | 394 | 394 | 4,000 |
2013/04/11 | 399 | 399 | 397 | 397 | 3,000 |
2013/04/10 | 400 | 400 | 396 | 399 | 5,000 |
2013/04/09 | 405 | 405 | 396 | 396 | 7,000 |
2013/04/08 | 390 | 400 | 390 | 390 | 9,000 |
2013/04/05 | 397 | 405 | 386 | 387 | 8,000 |
2013/04/04 | 383 | 383 | 383 | 383 | 1,000 |
2013/04/03 | 378 | 385 | 378 | 382 | 4,000 |
2013/04/02 | 400 | 400 | 380 | 380 | 8,000 |
2013/04/01 | 411 | 411 | 400 | 400 | 9,000 |
2013/03/29 | 427 | 427 | 414 | 414 | 13,000 |
2013/03/28 | 422 | 456 | 422 | 429 | 25,000 |
2013/03/27 | 431 | 439 | 414 | 430 | 33,000 |
2013/03/26 | 490 | 494 | 490 | 490 | 14,000 |
2013/03/25 | 485 | 490 | 485 | 490 | 15,000 |
2013/03/22 | 480 | 485 | 466 | 485 | 22,000 |
2013/03/21 | 470 | 484 | 470 | 478 | 21,000 |
2013/03/19 | 466 | 468 | 465 | 468 | 8,000 |
2013/03/18 | 460 | 467 | 456 | 460 | 12,000 |
2013/03/15 | 454 | 460 | 454 | 460 | 6,000 |
2013/03/14 | 455 | 456 | 452 | 456 | 7,000 |
2013/03/13 | 458 | 458 | 451 | 451 | 3,000 |
2013/03/12 | 455 | 459 | 446 | 455 | 8,000 |
2013/03/11 | 451 | 455 | 446 | 455 | 6,000 |
2013/03/08 | 450 | 454 | 445 | 445 | 10,000 |
2013/03/07 | 450 | 450 | 441 | 450 | 6,000 |
2013/03/06 | 448 | 448 | 448 | 448 | 4,000 |
2013/03/05 | 448 | 448 | 448 | 448 | 2,000 |
2013/03/04 | 444 | 449 | 440 | 440 | 20,000 |
2013/03/01 | 445 | 445 | 445 | 445 | 1,000 |
2013/02/28 | 450 | 450 | 448 | 448 | 2,000 |
2013/02/27 | 447 | 449 | 439 | 439 | 5,000 |
2013/02/26 | 431 | 431 | 431 | 431 | 1,000 |
2013/02/25 | 444 | 444 | 433 | 443 | 3,000 |
2013/02/22 | 440 | 440 | 430 | 430 | 5,000 |
2013/02/21 | 439 | 439 | 438 | 438 | 4,000 |
2013/02/20 | 420 | 433 | 419 | 433 | 4,000 |
2013/02/19 | 420 | 422 | 416 | 420 | 5,000 |
2013/02/18 | 419 | 419 | 419 | 419 | 2,000 |
2013/02/15 | 422 | 424 | 419 | 419 | 4,000 |
2013/02/14 | 415 | 423 | 414 | 414 | 4,000 |
2013/02/13 | 413 | 425 | 413 | 425 | 2,000 |
2013/02/12 | 410 | 410 | 410 | 410 | 1,000 |
2013/02/08 | 405 | 405 | 405 | 405 | 1,000 |
2013/02/07 | 405 | 408 | 401 | 401 | 4,000 |
2013/02/06 | 405 | 405 | 405 | 405 | 1,000 |
2013/02/05 | 405 | 407 | 405 | 405 | 6,000 |
2013/02/04 | 397 | 397 | 397 | 397 | 2,000 |
2013/02/01 | 407 | 407 | 395 | 395 | 2,000 |
2013/01/31 | 400 | 407 | 393 | 394 | 5,000 |
2013/01/30 | 390 | 390 | 388 | 388 | 5,000 |
2013/01/28 | 394 | 400 | 390 | 390 | 7,000 |
2013/01/25 | 395 | 395 | 391 | 395 | 3,000 |
2013/01/24 | 395 | 395 | 391 | 391 | 5,000 |
2013/01/23 | 395 | 395 | 395 | 395 | 1,000 |
2013/01/22 | 395 | 395 | 395 | 395 | 2,000 |
2013/01/21 | 391 | 395 | 391 | 395 | 5,000 |
2013/01/18 | 394 | 394 | 392 | 392 | 3,000 |
2013/01/17 | 385 | 392 | 385 | 392 | 4,000 |
2013/01/15 | 390 | 395 | 382 | 395 | 8,000 |
2013/01/11 | 378 | 390 | 377 | 390 | 6,000 |
2013/01/10 | 375 | 375 | 375 | 375 | 2,000 |
2013/01/09 | 371 | 375 | 371 | 375 | 6,000 |
2013/01/08 | 365 | 370 | 365 | 370 | 2,000 |
2013/01/07 | 380 | 380 | 364 | 364 | 7,000 |
2013/01/04 | 366 | 371 | 366 | 366 | 7,000 |