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 |
---|---|---|---|---|---|
2014/12/30 | 525 | 530 | 515 | 530 | 4,400 |
2014/12/29 | 510 | 530 | 510 | 530 | 7,600 |
2014/12/26 | 507 | 513 | 506 | 510 | 6,000 |
2014/12/25 | 508 | 508 | 501 | 506 | 3,400 |
2014/12/24 | 507 | 507 | 500 | 503 | 8,300 |
2014/12/22 | 501 | 503 | 500 | 503 | 4,400 |
2014/12/19 | 502 | 502 | 500 | 501 | 2,400 |
2014/12/18 | 500 | 500 | 497 | 500 | 2,200 |
2014/12/17 | 495 | 498 | 495 | 498 | 2,600 |
2014/12/16 | 499 | 499 | 495 | 495 | 4,900 |
2014/12/15 | 503 | 503 | 500 | 501 | 1,400 |
2014/12/12 | 500 | 504 | 497 | 497 | 3,900 |
2014/12/11 | 500 | 500 | 500 | 500 | 100 |
2014/12/10 | 500 | 500 | 500 | 500 | 1,500 |
2014/12/09 | 501 | 502 | 501 | 502 | 2,600 |
2014/12/08 | 493 | 504 | 493 | 504 | 2,000 |
2014/12/05 | 500 | 500 | 493 | 493 | 1,700 |
2014/12/04 | 498 | 501 | 498 | 499 | 4,300 |
2014/12/03 | 500 | 500 | 500 | 500 | 1,000 |
2014/12/02 | 500 | 500 | 500 | 500 | 2,000 |
2014/12/01 | 500 | 500 | 500 | 500 | 2,800 |
2014/11/28 | 499 | 499 | 499 | 499 | 1,700 |
2014/11/27 | 497 | 500 | 497 | 499 | 1,400 |
2014/11/26 | 491 | 498 | 490 | 492 | 4,800 |
2014/11/25 | 500 | 500 | 496 | 500 | 3,600 |
2014/11/21 | 498 | 501 | 498 | 501 | 1,100 |
2014/11/20 | 500 | 500 | 497 | 498 | 1,900 |
2014/11/19 | 491 | 497 | 490 | 497 | 1,500 |
2014/11/18 | 499 | 499 | 491 | 491 | 3,700 |
2014/11/17 | 482 | 496 | 482 | 482 | 3,200 |
2014/11/14 | 493 | 493 | 481 | 481 | 2,200 |
2014/11/13 | 477 | 486 | 477 | 480 | 4,500 |
2014/11/12 | 487 | 487 | 478 | 478 | 1,200 |
2014/11/11 | 487 | 487 | 487 | 487 | 1,000 |
2014/11/10 | 494 | 494 | 487 | 487 | 1,900 |
2014/11/07 | 493 | 493 | 476 | 476 | 4,000 |
2014/11/06 | 474 | 477 | 474 | 477 | 3,600 |
2014/11/05 | 479 | 479 | 479 | 479 | 500 |
2014/11/04 | 480 | 480 | 478 | 480 | 5,900 |
2014/10/31 | 480 | 480 | 472 | 480 | 2,000 |
2014/10/30 | 480 | 480 | 476 | 480 | 3,200 |
2014/10/29 | 478 | 478 | 478 | 478 | 500 |
2014/10/28 | 468 | 470 | 468 | 469 | 3,300 |
2014/10/27 | 466 | 487 | 466 | 467 | 4,700 |
2014/10/24 | 469 | 469 | 469 | 469 | 1,000 |
2014/10/23 | 459 | 465 | 459 | 465 | 1,000 |
2014/10/22 | 467 | 467 | 459 | 459 | 1,300 |
2014/10/21 | 465 | 465 | 455 | 455 | 2,500 |
2014/10/20 | 485 | 485 | 465 | 465 | 2,300 |
2014/10/17 | 464 | 465 | 464 | 465 | 1,400 |
2014/10/16 | 460 | 462 | 454 | 462 | 2,300 |
2014/10/14 | 452 | 459 | 451 | 451 | 3,400 |
2014/10/10 | 464 | 470 | 450 | 451 | 11,600 |
2014/10/09 | 465 | 465 | 465 | 465 | 100 |
2014/10/08 | 462 | 464 | 462 | 462 | 11,000 |
2014/10/07 | 480 | 480 | 466 | 468 | 6,000 |
2014/10/06 | 472 | 480 | 470 | 479 | 4,400 |
2014/10/03 | 480 | 480 | 472 | 473 | 3,600 |
2014/10/02 | 480 | 482 | 480 | 480 | 2,300 |
2014/10/01 | 470 | 472 | 470 | 472 | 4,200 |
2014/09/30 | 470 | 470 | 470 | 470 | 100 |
2014/09/29 | 470 | 470 | 470 | 470 | 2,000 |
2014/09/26 | 470 | 470 | 468 | 470 | 1,400 |
2014/09/25 | 467 | 470 | 467 | 470 | 2,200 |
2014/09/24 | 465 | 465 | 465 | 465 | 400 |
2014/09/22 | 466 | 470 | 465 | 465 | 1,700 |
2014/09/19 | 470 | 470 | 470 | 470 | 2,900 |
2014/09/18 | 462 | 470 | 462 | 470 | 2,000 |
2014/09/17 | 463 | 464 | 463 | 463 | 3,000 |
2014/09/16 | 464 | 465 | 464 | 465 | 400 |
2014/09/12 | 468 | 468 | 464 | 464 | 400 |
2014/09/11 | 468 | 468 | 468 | 468 | 200 |
2014/09/10 | 468 | 468 | 462 | 463 | 3,100 |
2014/09/08 | 469 | 470 | 469 | 470 | 1,100 |
2014/09/05 | 468 | 468 | 468 | 468 | 100 |
2014/09/04 | 469 | 469 | 464 | 464 | 3,300 |
2014/09/03 | 468 | 468 | 468 | 468 | 400 |
2014/09/02 | 470 | 470 | 462 | 469 | 4,200 |
2014/09/01 | 470 | 470 | 463 | 464 | 1,400 |
2014/08/29 | 471 | 471 | 470 | 470 | 5,100 |
2014/08/28 | 465 | 465 | 460 | 460 | 1,300 |
2014/08/26 | 463 | 465 | 463 | 465 | 4,000 |
2014/08/25 | 457 | 463 | 457 | 463 | 2,500 |
2014/08/22 | 462 | 462 | 462 | 462 | 800 |
2014/08/21 | 462 | 462 | 460 | 460 | 1,200 |
2014/08/20 | 465 | 465 | 460 | 460 | 1,800 |
2014/08/19 | 465 | 465 | 458 | 458 | 2,000 |
2014/08/18 | 461 | 463 | 460 | 460 | 500 |
2014/08/15 | 461 | 461 | 461 | 461 | 200 |
2014/08/13 | 463 | 463 | 463 | 463 | 100 |
2014/08/12 | 464 | 464 | 464 | 464 | 300 |
2014/08/11 | 458 | 458 | 458 | 458 | 300 |
2014/08/08 | 458 | 458 | 458 | 458 | 1,000 |
2014/08/07 | 461 | 461 | 459 | 460 | 2,000 |
2014/08/06 | 460 | 460 | 460 | 460 | 400 |
2014/08/05 | 458 | 465 | 458 | 465 | 2,500 |
2014/08/01 | 458 | 459 | 458 | 458 | 2,000 |
2014/07/31 | 460 | 460 | 460 | 460 | 200 |
2014/07/30 | 463 | 465 | 463 | 465 | 1,100 |
2014/07/29 | 464 | 464 | 463 | 463 | 1,100 |
2014/07/28 | 455 | 463 | 455 | 463 | 2,000 |
2014/07/25 | 454 | 455 | 451 | 455 | 5,000 |
2014/07/24 | 465 | 465 | 452 | 457 | 2,500 |
2014/07/23 | 455 | 456 | 455 | 455 | 2,000 |
2014/07/22 | 468 | 468 | 458 | 458 | 1,600 |
2014/07/18 | 464 | 465 | 464 | 465 | 1,400 |
2014/07/17 | 458 | 463 | 457 | 463 | 2,500 |
2014/07/16 | 451 | 456 | 451 | 454 | 2,300 |
2014/07/15 | 454 | 454 | 454 | 454 | 2,000 |
2014/07/14 | 452 | 461 | 450 | 450 | 6,100 |
2014/07/11 | 452 | 454 | 450 | 454 | 3,100 |
2014/07/10 | 459 | 459 | 455 | 455 | 2,300 |
2014/07/07 | 460 | 460 | 458 | 458 | 400 |
2014/07/04 | 453 | 455 | 452 | 452 | 1,500 |
2014/07/03 | 452 | 454 | 450 | 454 | 1,600 |
2014/07/02 | 450 | 452 | 450 | 452 | 1,400 |
2014/07/01 | 463 | 463 | 460 | 460 | 1,500 |
2014/06/30 | 446 | 447 | 441 | 442 | 4,800 |
2014/06/26 | 443 | 453 | 443 | 446 | 1,600 |
2014/06/25 | 444 | 444 | 441 | 441 | 3,400 |
2014/06/24 | 446 | 448 | 446 | 447 | 3,800 |
2014/06/23 | 451 | 453 | 450 | 450 | 5,200 |
2014/06/20 | 450 | 453 | 450 | 451 | 1,600 |
2014/06/19 | 445 | 452 | 445 | 445 | 3,500 |
2014/06/18 | 445 | 448 | 444 | 445 | 4,400 |
2014/06/17 | 445 | 446 | 443 | 444 | 3,000 |
2014/06/16 | 447 | 448 | 447 | 448 | 1,000 |
2014/06/13 | 441 | 442 | 441 | 442 | 2,500 |
2014/06/12 | 443 | 443 | 443 | 443 | 500 |
2014/06/11 | 441 | 442 | 441 | 442 | 1,900 |
2014/06/10 | 441 | 441 | 441 | 441 | 500 |
2014/06/09 | 441 | 441 | 441 | 441 | 500 |
2014/06/06 | 445 | 445 | 440 | 440 | 4,300 |
2014/06/05 | 450 | 450 | 444 | 450 | 4,300 |
2014/06/04 | 455 | 455 | 450 | 453 | 4,100 |
2014/06/03 | 450 | 471 | 450 | 455 | 3,200 |
2014/06/02 | 451 | 451 | 451 | 451 | 400 |
2014/05/30 | 453 | 454 | 451 | 451 | 1,300 |
2014/05/29 | 451 | 451 | 451 | 451 | 100 |
2014/05/27 | 451 | 451 | 451 | 451 | 100 |
2014/05/26 | 454 | 454 | 454 | 454 | 2,000 |
2014/05/23 | 449 | 462 | 449 | 462 | 2,200 |
2014/05/21 | 461 | 461 | 461 | 461 | 1,000 |
2014/05/20 | 462 | 462 | 462 | 462 | 1,900 |
2014/05/19 | 446 | 446 | 446 | 446 | 1,000 |
2014/05/16 | 462 | 462 | 462 | 462 | 1,000 |
2014/05/14 | 459 | 459 | 459 | 459 | 1,000 |
2014/05/13 | 439 | 439 | 437 | 437 | 2,100 |
2014/05/12 | 459 | 459 | 459 | 459 | 1,000 |
2014/05/09 | 440 | 441 | 440 | 441 | 200 |
2014/05/08 | 470 | 470 | 470 | 470 | 3,100 |
2014/05/07 | 440 | 440 | 432 | 432 | 3,500 |
2014/05/02 | 436 | 436 | 436 | 436 | 100 |
2014/04/28 | 444 | 445 | 444 | 445 | 3,000 |
2014/04/25 | 431 | 437 | 431 | 437 | 1,600 |
2014/04/24 | 432 | 432 | 432 | 432 | 2,000 |
2014/04/22 | 438 | 438 | 435 | 435 | 1,000 |
2014/04/21 | 440 | 440 | 438 | 438 | 1,100 |
2014/04/18 | 444 | 444 | 431 | 436 | 2,300 |
2014/04/17 | 444 | 444 | 440 | 440 | 1,400 |
2014/04/16 | 440 | 440 | 440 | 440 | 1,000 |
2014/04/15 | 443 | 443 | 430 | 431 | 2,400 |
2014/04/14 | 430 | 430 | 430 | 430 | 1,000 |
2014/04/11 | 440 | 440 | 431 | 431 | 800 |
2014/04/10 | 428 | 444 | 428 | 444 | 2,100 |
2014/04/09 | 428 | 445 | 428 | 428 | 1,900 |
2014/04/08 | 428 | 428 | 428 | 428 | 1,000 |
2014/04/07 | 431 | 431 | 421 | 428 | 3,600 |
2014/04/04 | 427 | 430 | 421 | 430 | 4,500 |
2014/04/03 | 428 | 449 | 425 | 443 | 3,200 |
2014/04/02 | 429 | 434 | 429 | 430 | 1,000 |
2014/04/01 | 428 | 429 | 424 | 425 | 3,300 |
2014/03/31 | 433 | 433 | 428 | 428 | 4,800 |
2014/03/28 | 433 | 438 | 430 | 431 | 8,300 |
2014/03/27 | 435 | 450 | 433 | 435 | 21,400 |
2014/03/26 | 501 | 502 | 495 | 500 | 19,000 |
2014/03/25 | 500 | 501 | 500 | 501 | 7,400 |
2014/03/24 | 500 | 504 | 500 | 500 | 8,700 |
2014/03/20 | 505 | 505 | 500 | 500 | 7,500 |
2014/03/19 | 503 | 504 | 500 | 500 | 6,300 |
2014/03/18 | 500 | 504 | 499 | 499 | 7,100 |
2014/03/17 | 505 | 505 | 500 | 504 | 8,700 |
2014/03/14 | 503 | 503 | 497 | 497 | 1,500 |
2014/03/13 | 500 | 504 | 500 | 500 | 4,700 |
2014/03/12 | 505 | 505 | 502 | 503 | 6,700 |
2014/03/11 | 500 | 504 | 496 | 502 | 10,000 |
2014/03/10 | 500 | 500 | 497 | 500 | 3,600 |
2014/03/07 | 499 | 502 | 499 | 500 | 6,000 |
2014/03/06 | 495 | 499 | 495 | 499 | 5,200 |
2014/03/05 | 499 | 500 | 498 | 498 | 7,300 |
2014/03/04 | 500 | 500 | 498 | 499 | 6,000 |
2014/03/03 | 500 | 500 | 493 | 500 | 6,600 |
2014/02/28 | 492 | 492 | 492 | 492 | 200 |
2014/02/27 | 496 | 496 | 494 | 494 | 2,000 |
2014/02/26 | 499 | 500 | 495 | 496 | 3,700 |
2014/02/25 | 500 | 500 | 496 | 498 | 4,900 |
2014/02/24 | 500 | 500 | 499 | 499 | 1,900 |
2014/02/21 | 500 | 500 | 495 | 495 | 500 |
2014/02/20 | 490 | 495 | 490 | 495 | 1,600 |
2014/02/19 | 487 | 490 | 487 | 490 | 1,200 |
2014/02/18 | 482 | 498 | 482 | 486 | 2,900 |
2014/02/17 | 494 | 494 | 490 | 490 | 800 |
2014/02/14 | 483 | 486 | 482 | 482 | 1,600 |
2014/02/12 | 496 | 496 | 486 | 493 | 2,100 |
2014/02/10 | 490 | 495 | 484 | 495 | 3,300 |
2014/02/07 | 500 | 500 | 481 | 481 | 2,400 |
2014/02/06 | 481 | 494 | 479 | 494 | 3,000 |
2014/02/04 | 477 | 477 | 450 | 465 | 15,500 |
2014/02/03 | 479 | 485 | 479 | 485 | 3,200 |
2014/01/31 | 492 | 492 | 480 | 485 | 3,500 |
2014/01/30 | 502 | 502 | 480 | 480 | 6,200 |
2014/01/29 | 502 | 502 | 490 | 502 | 3,600 |
2014/01/28 | 487 | 502 | 482 | 495 | 5,100 |
2014/01/27 | 480 | 485 | 479 | 479 | 11,700 |
2014/01/24 | 505 | 505 | 500 | 500 | 3,200 |
2014/01/23 | 501 | 508 | 494 | 505 | 5,700 |
2014/01/22 | 490 | 508 | 490 | 493 | 8,400 |
2014/01/21 | 495 | 495 | 490 | 490 | 5,200 |
2014/01/20 | 495 | 495 | 495 | 495 | 2,700 |
2014/01/17 | 488 | 495 | 488 | 495 | 6,100 |
2014/01/16 | 489 | 490 | 480 | 480 | 7,300 |
2014/01/15 | 485 | 487 | 480 | 480 | 3,800 |
2014/01/14 | 479 | 486 | 470 | 486 | 7,400 |
2014/01/10 | 469 | 478 | 469 | 475 | 6,900 |
2014/01/09 | 470 | 470 | 467 | 468 | 3,400 |
2014/01/08 | 468 | 468 | 465 | 465 | 3,800 |
2014/01/07 | 462 | 470 | 462 | 468 | 2,600 |
2014/01/06 | 468 | 469 | 465 | 466 | 3,700 |