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 |
---|---|---|---|---|---|
2016/12/30 | 564 | 568 | 564 | 565 | 3,500 |
2016/12/29 | 566 | 570 | 565 | 566 | 2,600 |
2016/12/28 | 571 | 573 | 564 | 568 | 5,100 |
2016/12/27 | 567 | 575 | 567 | 575 | 4,100 |
2016/12/26 | 566 | 569 | 563 | 567 | 4,800 |
2016/12/22 | 566 | 569 | 566 | 569 | 1,300 |
2016/12/21 | 567 | 570 | 563 | 563 | 4,100 |
2016/12/20 | 570 | 571 | 562 | 563 | 6,800 |
2016/12/19 | 562 | 568 | 562 | 568 | 2,300 |
2016/12/16 | 564 | 572 | 557 | 572 | 2,000 |
2016/12/15 | 565 | 565 | 564 | 564 | 1,300 |
2016/12/14 | 560 | 564 | 560 | 564 | 1,600 |
2016/12/13 | 569 | 569 | 560 | 560 | 2,200 |
2016/12/12 | 570 | 570 | 560 | 569 | 4,300 |
2016/12/09 | 570 | 570 | 565 | 570 | 5,400 |
2016/12/08 | 568 | 568 | 567 | 567 | 2,700 |
2016/12/07 | 568 | 568 | 568 | 568 | 100 |
2016/12/06 | 569 | 573 | 566 | 569 | 6,400 |
2016/12/05 | 566 | 573 | 566 | 573 | 3,400 |
2016/12/02 | 565 | 569 | 563 | 564 | 4,100 |
2016/12/01 | 562 | 568 | 560 | 565 | 5,500 |
2016/11/30 | 565 | 568 | 565 | 568 | 4,600 |
2016/11/29 | 560 | 565 | 560 | 565 | 2,800 |
2016/11/28 | 560 | 560 | 558 | 558 | 1,000 |
2016/11/24 | 560 | 560 | 553 | 557 | 2,900 |
2016/11/22 | 558 | 560 | 558 | 560 | 1,100 |
2016/11/21 | 572 | 572 | 556 | 556 | 4,300 |
2016/11/18 | 567 | 567 | 567 | 567 | 800 |
2016/11/17 | 566 | 566 | 566 | 566 | 200 |
2016/11/16 | 552 | 553 | 552 | 553 | 1,200 |
2016/11/15 | 554 | 554 | 554 | 554 | 1,000 |
2016/11/14 | 550 | 564 | 550 | 560 | 3,400 |
2016/11/11 | 539 | 548 | 539 | 548 | 1,300 |
2016/11/10 | 549 | 550 | 549 | 549 | 3,800 |
2016/11/09 | 545 | 549 | 523 | 523 | 10,900 |
2016/11/08 | 557 | 570 | 545 | 545 | 6,400 |
2016/11/04 | 557 | 560 | 557 | 558 | 3,100 |
2016/11/02 | 567 | 567 | 561 | 561 | 3,100 |
2016/11/01 | 569 | 569 | 563 | 565 | 3,600 |
2016/10/31 | 569 | 570 | 561 | 561 | 2,000 |
2016/10/27 | 570 | 570 | 565 | 569 | 1,900 |
2016/10/26 | 565 | 574 | 564 | 569 | 1,500 |
2016/10/25 | 568 | 572 | 563 | 572 | 3,300 |
2016/10/24 | 570 | 570 | 568 | 570 | 400 |
2016/10/21 | 565 | 569 | 563 | 569 | 3,300 |
2016/10/20 | 568 | 568 | 556 | 556 | 5,700 |
2016/10/19 | 556 | 560 | 556 | 560 | 1,900 |
2016/10/18 | 546 | 550 | 546 | 550 | 2,600 |
2016/10/17 | 542 | 552 | 542 | 548 | 1,700 |
2016/10/14 | 552 | 552 | 545 | 545 | 5,100 |
2016/10/13 | 550 | 551 | 549 | 551 | 2,200 |
2016/10/12 | 555 | 555 | 548 | 549 | 2,500 |
2016/10/11 | 550 | 555 | 550 | 555 | 1,100 |
2016/10/07 | 545 | 546 | 544 | 546 | 1,700 |
2016/10/06 | 541 | 551 | 541 | 544 | 2,200 |
2016/10/05 | 544 | 544 | 544 | 544 | 100 |
2016/10/04 | 545 | 548 | 539 | 548 | 2,400 |
2016/10/03 | 546 | 552 | 542 | 542 | 7,000 |
2016/09/30 | 539 | 540 | 537 | 540 | 6,300 |
2016/09/29 | 537 | 539 | 537 | 539 | 1,100 |
2016/09/28 | 540 | 540 | 538 | 538 | 400 |
2016/09/27 | 537 | 537 | 537 | 537 | 200 |
2016/09/26 | 537 | 537 | 537 | 537 | 700 |
2016/09/21 | 526 | 533 | 526 | 533 | 1,900 |
2016/09/20 | 540 | 540 | 529 | 529 | 2,600 |
2016/09/16 | 535 | 535 | 532 | 532 | 200 |
2016/09/15 | 535 | 535 | 530 | 530 | 3,000 |
2016/09/14 | 526 | 533 | 526 | 532 | 1,500 |
2016/09/13 | 526 | 526 | 525 | 526 | 1,300 |
2016/09/12 | 525 | 525 | 525 | 525 | 1,200 |
2016/09/09 | 526 | 537 | 526 | 537 | 2,000 |
2016/09/08 | 533 | 536 | 533 | 536 | 2,000 |
2016/09/07 | 528 | 533 | 528 | 533 | 2,000 |
2016/09/06 | 527 | 527 | 525 | 525 | 1,200 |
2016/09/05 | 527 | 527 | 520 | 526 | 5,000 |
2016/09/02 | 518 | 527 | 518 | 527 | 700 |
2016/09/01 | 517 | 518 | 517 | 517 | 1,700 |
2016/08/31 | 520 | 520 | 520 | 520 | 100 |
2016/08/30 | 517 | 517 | 517 | 517 | 400 |
2016/08/29 | 520 | 521 | 517 | 517 | 3,400 |
2016/08/26 | 518 | 520 | 518 | 520 | 1,400 |
2016/08/25 | 533 | 533 | 518 | 518 | 4,700 |
2016/08/23 | 535 | 535 | 533 | 533 | 1,400 |
2016/08/22 | 522 | 522 | 522 | 522 | 1,000 |
2016/08/19 | 531 | 531 | 522 | 522 | 1,200 |
2016/08/18 | 540 | 540 | 535 | 535 | 1,600 |
2016/08/17 | 538 | 538 | 538 | 538 | 1,000 |
2016/08/16 | 524 | 534 | 524 | 534 | 2,000 |
2016/08/12 | 528 | 528 | 528 | 528 | 400 |
2016/08/10 | 527 | 527 | 526 | 526 | 800 |
2016/08/09 | 530 | 530 | 525 | 525 | 1,200 |
2016/08/08 | 536 | 536 | 527 | 527 | 2,200 |
2016/08/05 | 530 | 547 | 530 | 546 | 3,000 |
2016/08/03 | 528 | 528 | 528 | 528 | 600 |
2016/08/01 | 530 | 530 | 529 | 529 | 900 |
2016/07/29 | 530 | 530 | 530 | 530 | 600 |
2016/07/28 | 529 | 529 | 529 | 529 | 2,300 |
2016/07/26 | 529 | 529 | 524 | 524 | 1,600 |
2016/07/25 | 524 | 524 | 524 | 524 | 100 |
2016/07/20 | 527 | 528 | 527 | 528 | 2,300 |
2016/07/19 | 523 | 523 | 523 | 523 | 1,000 |
2016/07/15 | 523 | 527 | 523 | 527 | 2,600 |
2016/07/14 | 528 | 528 | 524 | 524 | 300 |
2016/07/13 | 520 | 524 | 520 | 524 | 300 |
2016/07/12 | 528 | 528 | 518 | 518 | 200 |
2016/07/11 | 518 | 526 | 518 | 518 | 1,600 |
2016/07/08 | 530 | 530 | 528 | 528 | 800 |
2016/07/07 | 525 | 530 | 525 | 530 | 1,100 |
2016/07/06 | 510 | 525 | 510 | 525 | 3,200 |
2016/07/05 | 513 | 513 | 512 | 512 | 2,000 |
2016/07/01 | 512 | 518 | 512 | 514 | 1,500 |
2016/06/30 | 510 | 513 | 510 | 513 | 1,800 |
2016/06/29 | 507 | 520 | 507 | 511 | 3,300 |
2016/06/27 | 510 | 515 | 510 | 510 | 1,600 |
2016/06/24 | 523 | 523 | 506 | 507 | 5,100 |
2016/06/23 | 525 | 525 | 514 | 523 | 2,400 |
2016/06/22 | 521 | 527 | 513 | 515 | 5,300 |
2016/06/21 | 529 | 529 | 519 | 521 | 1,900 |
2016/06/20 | 530 | 530 | 530 | 530 | 900 |
2016/06/16 | 512 | 519 | 510 | 510 | 4,700 |
2016/06/15 | 506 | 522 | 506 | 522 | 2,200 |
2016/06/14 | 510 | 523 | 506 | 506 | 6,300 |
2016/06/13 | 502 | 512 | 502 | 510 | 6,700 |
2016/06/10 | 516 | 525 | 500 | 502 | 18,100 |
2016/06/09 | 530 | 530 | 516 | 519 | 2,500 |
2016/06/08 | 531 | 540 | 531 | 534 | 500 |
2016/06/07 | 533 | 533 | 533 | 533 | 600 |
2016/06/06 | 566 | 566 | 533 | 533 | 1,800 |
2016/06/03 | 526 | 536 | 526 | 536 | 1,600 |
2016/06/02 | 520 | 520 | 520 | 520 | 1,300 |
2016/06/01 | 527 | 527 | 515 | 523 | 7,600 |
2016/05/31 | 535 | 535 | 510 | 525 | 12,300 |
2016/05/30 | 530 | 535 | 529 | 531 | 1,800 |
2016/05/27 | 531 | 535 | 530 | 532 | 4,100 |
2016/05/26 | 543 | 543 | 543 | 543 | 700 |
2016/05/24 | 541 | 549 | 541 | 543 | 1,500 |
2016/05/23 | 549 | 549 | 548 | 548 | 1,200 |
2016/05/20 | 549 | 549 | 549 | 549 | 900 |
2016/05/19 | 541 | 541 | 541 | 541 | 100 |
2016/05/18 | 534 | 544 | 534 | 535 | 500 |
2016/05/17 | 528 | 535 | 528 | 535 | 500 |
2016/05/16 | 525 | 530 | 525 | 530 | 3,800 |
2016/05/13 | 530 | 533 | 529 | 529 | 1,100 |
2016/05/12 | 529 | 539 | 529 | 539 | 1,800 |
2016/05/11 | 536 | 536 | 529 | 531 | 1,800 |
2016/05/10 | 536 | 536 | 528 | 528 | 2,400 |
2016/05/09 | 535 | 535 | 535 | 535 | 500 |
2016/05/06 | 530 | 530 | 530 | 530 | 2,600 |
2016/04/28 | 544 | 544 | 535 | 538 | 3,100 |
2016/04/27 | 541 | 542 | 538 | 538 | 2,400 |
2016/04/26 | 548 | 548 | 543 | 543 | 1,700 |
2016/04/25 | 546 | 547 | 540 | 540 | 4,000 |
2016/04/22 | 547 | 547 | 538 | 547 | 3,300 |
2016/04/21 | 543 | 543 | 542 | 543 | 2,500 |
2016/04/20 | 549 | 549 | 547 | 547 | 900 |
2016/04/19 | 549 | 549 | 530 | 530 | 2,200 |
2016/04/18 | 535 | 535 | 532 | 532 | 4,100 |
2016/04/15 | 540 | 541 | 540 | 541 | 2,100 |
2016/04/14 | 552 | 552 | 545 | 545 | 3,100 |
2016/04/13 | 553 | 553 | 543 | 552 | 3,500 |
2016/04/12 | 524 | 540 | 524 | 528 | 6,600 |
2016/04/11 | 529 | 529 | 522 | 522 | 1,500 |
2016/04/08 | 517 | 520 | 517 | 519 | 2,000 |
2016/04/07 | 535 | 535 | 515 | 534 | 7,900 |
2016/04/06 | 522 | 522 | 513 | 515 | 5,100 |
2016/04/05 | 544 | 544 | 524 | 524 | 6,800 |
2016/04/04 | 536 | 545 | 530 | 531 | 5,900 |
2016/04/01 | 555 | 555 | 530 | 534 | 7,500 |
2016/03/31 | 535 | 546 | 535 | 545 | 5,400 |
2016/03/30 | 535 | 540 | 534 | 534 | 4,900 |
2016/03/29 | 557 | 569 | 531 | 535 | 38,200 |
2016/03/28 | 570 | 584 | 570 | 570 | 159,500 |
2016/03/25 | 585 | 586 | 581 | 584 | 28,900 |
2016/03/24 | 588 | 588 | 585 | 586 | 9,500 |
2016/03/23 | 586 | 590 | 585 | 590 | 6,600 |
2016/03/22 | 583 | 589 | 582 | 589 | 15,500 |
2016/03/18 | 589 | 594 | 583 | 586 | 7,100 |
2016/03/17 | 584 | 589 | 584 | 589 | 8,200 |
2016/03/16 | 580 | 585 | 576 | 583 | 4,200 |
2016/03/15 | 592 | 594 | 581 | 581 | 7,200 |
2016/03/14 | 592 | 592 | 588 | 591 | 4,200 |
2016/03/11 | 579 | 590 | 579 | 590 | 11,900 |
2016/03/10 | 577 | 580 | 577 | 578 | 5,300 |
2016/03/09 | 574 | 577 | 574 | 577 | 3,300 |
2016/03/08 | 573 | 575 | 572 | 575 | 4,900 |
2016/03/07 | 572 | 573 | 561 | 573 | 5,700 |
2016/03/04 | 573 | 573 | 567 | 572 | 5,000 |
2016/03/03 | 564 | 569 | 564 | 569 | 3,300 |
2016/03/02 | 557 | 562 | 556 | 562 | 4,100 |
2016/03/01 | 558 | 561 | 558 | 561 | 200 |
2016/02/29 | 560 | 565 | 560 | 562 | 3,100 |
2016/02/26 | 566 | 566 | 561 | 561 | 3,000 |
2016/02/25 | 562 | 564 | 562 | 564 | 3,100 |
2016/02/24 | 565 | 565 | 562 | 562 | 1,100 |
2016/02/23 | 567 | 568 | 562 | 568 | 3,200 |
2016/02/22 | 574 | 574 | 564 | 567 | 2,200 |
2016/02/19 | 560 | 560 | 559 | 560 | 3,800 |
2016/02/18 | 550 | 556 | 549 | 556 | 3,200 |
2016/02/17 | 550 | 550 | 540 | 541 | 4,700 |
2016/02/16 | 530 | 548 | 530 | 545 | 2,700 |
2016/02/15 | 550 | 550 | 520 | 530 | 9,400 |
2016/02/12 | 540 | 545 | 520 | 545 | 6,200 |
2016/02/10 | 564 | 578 | 550 | 550 | 7,700 |
2016/02/09 | 577 | 577 | 564 | 575 | 2,700 |
2016/02/08 | 577 | 580 | 577 | 580 | 1,200 |
2016/02/05 | 583 | 588 | 576 | 578 | 4,200 |
2016/02/04 | 588 | 590 | 588 | 588 | 3,100 |
2016/02/03 | 588 | 588 | 588 | 588 | 300 |
2016/02/02 | 590 | 590 | 588 | 590 | 3,100 |
2016/02/01 | 588 | 590 | 588 | 590 | 400 |
2016/01/29 | 583 | 588 | 583 | 585 | 1,700 |
2016/01/28 | 585 | 589 | 585 | 585 | 3,200 |
2016/01/27 | 579 | 579 | 579 | 579 | 1,500 |
2016/01/26 | 571 | 571 | 570 | 570 | 2,900 |
2016/01/25 | 571 | 578 | 571 | 571 | 1,400 |
2016/01/22 | 581 | 581 | 571 | 571 | 2,000 |
2016/01/21 | 586 | 586 | 570 | 571 | 5,400 |
2016/01/20 | 600 | 600 | 585 | 597 | 2,900 |
2016/01/19 | 595 | 595 | 595 | 595 | 1,000 |
2016/01/18 | 573 | 597 | 563 | 595 | 2,900 |
2016/01/15 | 570 | 585 | 570 | 582 | 2,200 |
2016/01/14 | 559 | 574 | 559 | 562 | 5,200 |
2016/01/13 | 552 | 599 | 552 | 599 | 8,000 |
2016/01/12 | 600 | 600 | 538 | 548 | 21,800 |
2016/01/08 | 593 | 608 | 592 | 597 | 3,600 |
2016/01/07 | 599 | 612 | 590 | 611 | 6,500 |
2016/01/06 | 608 | 608 | 598 | 599 | 2,900 |
2016/01/05 | 586 | 598 | 586 | 598 | 1,600 |
2016/01/04 | 611 | 611 | 583 | 584 | 3,800 |