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 |
---|---|---|---|---|---|
2017/12/29 | 585 | 589 | 585 | 589 | 2,500 |
2017/12/28 | 584 | 589 | 584 | 589 | 3,100 |
2017/12/27 | 585 | 589 | 584 | 585 | 5,700 |
2017/12/26 | 588 | 590 | 585 | 587 | 2,700 |
2017/12/25 | 585 | 586 | 580 | 585 | 4,600 |
2017/12/22 | 578 | 585 | 578 | 585 | 2,300 |
2017/12/21 | 582 | 582 | 576 | 577 | 4,000 |
2017/12/20 | 585 | 585 | 579 | 582 | 4,000 |
2017/12/19 | 582 | 585 | 582 | 585 | 1,800 |
2017/12/18 | 579 | 585 | 579 | 585 | 5,800 |
2017/12/15 | 585 | 585 | 581 | 581 | 2,100 |
2017/12/14 | 587 | 587 | 579 | 582 | 2,000 |
2017/12/13 | 587 | 587 | 587 | 587 | 1,300 |
2017/12/12 | 583 | 586 | 583 | 585 | 5,000 |
2017/12/11 | 575 | 583 | 575 | 579 | 3,900 |
2017/12/08 | 576 | 578 | 575 | 575 | 3,000 |
2017/12/07 | 580 | 580 | 578 | 578 | 500 |
2017/12/06 | 583 | 583 | 578 | 578 | 1,300 |
2017/12/05 | 579 | 583 | 573 | 583 | 2,400 |
2017/12/04 | 581 | 581 | 576 | 579 | 2,500 |
2017/12/01 | 575 | 584 | 574 | 581 | 5,700 |
2017/11/30 | 583 | 583 | 583 | 583 | 100 |
2017/11/29 | 572 | 583 | 572 | 583 | 4,200 |
2017/11/28 | 582 | 582 | 570 | 570 | 1,700 |
2017/11/27 | 575 | 583 | 575 | 583 | 3,000 |
2017/11/24 | 583 | 583 | 582 | 583 | 1,800 |
2017/11/22 | 579 | 583 | 574 | 583 | 1,000 |
2017/11/21 | 567 | 582 | 567 | 582 | 2,500 |
2017/11/20 | 584 | 584 | 564 | 569 | 18,800 |
2017/11/17 | 580 | 582 | 575 | 580 | 3,400 |
2017/11/16 | 571 | 583 | 571 | 573 | 2,700 |
2017/11/15 | 585 | 585 | 571 | 575 | 3,600 |
2017/11/14 | 583 | 583 | 580 | 580 | 2,900 |
2017/11/13 | 575 | 575 | 575 | 575 | 800 |
2017/11/10 | 567 | 575 | 567 | 575 | 2,000 |
2017/11/09 | 573 | 573 | 569 | 570 | 3,300 |
2017/11/08 | 577 | 577 | 572 | 572 | 3,000 |
2017/11/07 | 572 | 577 | 572 | 572 | 2,100 |
2017/11/06 | 568 | 579 | 568 | 569 | 3,300 |
2017/11/02 | 564 | 567 | 557 | 567 | 6,900 |
2017/11/01 | 560 | 565 | 556 | 557 | 3,900 |
2017/10/31 | 564 | 565 | 556 | 561 | 1,700 |
2017/10/30 | 589 | 589 | 564 | 564 | 7,200 |
2017/10/27 | 556 | 573 | 555 | 555 | 10,600 |
2017/10/26 | 557 | 563 | 556 | 556 | 1,500 |
2017/10/25 | 559 | 563 | 559 | 559 | 4,300 |
2017/10/24 | 559 | 563 | 558 | 559 | 5,600 |
2017/10/23 | 560 | 560 | 558 | 558 | 3,100 |
2017/10/20 | 560 | 560 | 560 | 560 | 800 |
2017/10/19 | 557 | 557 | 555 | 556 | 1,200 |
2017/10/18 | 556 | 556 | 554 | 554 | 2,000 |
2017/10/17 | 559 | 559 | 554 | 554 | 2,500 |
2017/10/16 | 559 | 559 | 556 | 556 | 500 |
2017/10/13 | 551 | 559 | 550 | 559 | 3,600 |
2017/10/11 | 552 | 558 | 552 | 554 | 2,200 |
2017/10/10 | 555 | 558 | 552 | 558 | 2,600 |
2017/10/06 | 551 | 555 | 551 | 555 | 2,600 |
2017/10/05 | 554 | 554 | 551 | 551 | 1,700 |
2017/10/04 | 550 | 552 | 550 | 551 | 2,400 |
2017/10/03 | 553 | 553 | 550 | 550 | 500 |
2017/10/02 | 553 | 553 | 549 | 549 | 3,000 |
2017/09/29 | 551 | 551 | 551 | 551 | 200 |
2017/09/28 | 548 | 561 | 545 | 551 | 5,100 |
2017/09/27 | 541 | 555 | 541 | 548 | 3,500 |
2017/09/26 | 551 | 553 | 543 | 543 | 6,400 |
2017/09/21 | 555 | 555 | 555 | 555 | 200 |
2017/09/20 | 560 | 560 | 556 | 558 | 3,400 |
2017/09/19 | 554 | 555 | 554 | 554 | 2,100 |
2017/09/13 | 554 | 556 | 554 | 556 | 1,600 |
2017/09/12 | 553 | 554 | 553 | 554 | 1,200 |
2017/09/11 | 554 | 563 | 554 | 563 | 1,200 |
2017/09/08 | 556 | 556 | 556 | 556 | 1,000 |
2017/09/07 | 554 | 560 | 554 | 560 | 700 |
2017/09/06 | 556 | 556 | 553 | 554 | 1,600 |
2017/09/05 | 565 | 565 | 557 | 564 | 2,300 |
2017/09/04 | 564 | 564 | 563 | 563 | 600 |
2017/09/01 | 564 | 564 | 553 | 564 | 4,600 |
2017/08/31 | 563 | 563 | 560 | 562 | 400 |
2017/08/30 | 562 | 564 | 554 | 563 | 3,200 |
2017/08/29 | 559 | 562 | 554 | 562 | 1,400 |
2017/08/28 | 560 | 560 | 551 | 559 | 1,300 |
2017/08/25 | 559 | 559 | 549 | 559 | 1,500 |
2017/08/23 | 549 | 554 | 549 | 554 | 1,300 |
2017/08/18 | 557 | 559 | 548 | 559 | 1,300 |
2017/08/17 | 550 | 550 | 547 | 547 | 1,400 |
2017/08/16 | 555 | 555 | 547 | 550 | 2,200 |
2017/08/15 | 555 | 555 | 547 | 552 | 5,800 |
2017/08/10 | 554 | 565 | 554 | 565 | 2,300 |
2017/08/09 | 560 | 561 | 555 | 555 | 1,700 |
2017/08/08 | 557 | 560 | 557 | 560 | 1,100 |
2017/08/07 | 560 | 560 | 560 | 560 | 100 |
2017/08/04 | 555 | 558 | 555 | 558 | 1,600 |
2017/08/03 | 555 | 555 | 552 | 554 | 1,900 |
2017/08/02 | 560 | 560 | 555 | 555 | 600 |
2017/07/31 | 556 | 556 | 556 | 556 | 100 |
2017/07/28 | 560 | 561 | 555 | 561 | 2,600 |
2017/07/27 | 560 | 560 | 560 | 560 | 1,200 |
2017/07/25 | 557 | 560 | 555 | 555 | 2,500 |
2017/07/24 | 556 | 556 | 555 | 555 | 2,300 |
2017/07/21 | 556 | 556 | 555 | 556 | 2,000 |
2017/07/20 | 562 | 562 | 557 | 557 | 1,900 |
2017/07/13 | 558 | 558 | 556 | 557 | 1,300 |
2017/07/12 | 559 | 561 | 559 | 561 | 1,200 |
2017/07/11 | 552 | 562 | 552 | 560 | 3,600 |
2017/07/10 | 559 | 559 | 559 | 559 | 700 |
2017/07/05 | 551 | 551 | 551 | 551 | 100 |
2017/07/04 | 549 | 559 | 548 | 548 | 3,000 |
2017/07/03 | 551 | 552 | 548 | 548 | 1,400 |
2017/06/30 | 549 | 555 | 549 | 555 | 200 |
2017/06/29 | 553 | 554 | 553 | 554 | 2,300 |
2017/06/28 | 547 | 548 | 547 | 548 | 1,100 |
2017/06/27 | 554 | 554 | 554 | 554 | 1,000 |
2017/06/26 | 554 | 554 | 547 | 550 | 5,300 |
2017/06/23 | 554 | 554 | 554 | 554 | 1,200 |
2017/06/22 | 547 | 549 | 547 | 549 | 1,100 |
2017/06/21 | 555 | 555 | 549 | 549 | 3,400 |
2017/06/20 | 553 | 554 | 553 | 554 | 1,700 |
2017/06/16 | 547 | 547 | 547 | 547 | 500 |
2017/06/15 | 550 | 551 | 547 | 547 | 3,300 |
2017/06/14 | 553 | 553 | 551 | 551 | 2,100 |
2017/06/13 | 555 | 555 | 553 | 553 | 3,000 |
2017/06/12 | 555 | 555 | 554 | 554 | 1,600 |
2017/06/09 | 555 | 556 | 555 | 556 | 1,200 |
2017/06/08 | 566 | 566 | 554 | 555 | 3,200 |
2017/06/07 | 557 | 557 | 557 | 557 | 100 |
2017/06/06 | 548 | 560 | 548 | 560 | 2,200 |
2017/06/02 | 548 | 558 | 548 | 558 | 2,000 |
2017/06/01 | 546 | 554 | 546 | 547 | 2,500 |
2017/05/31 | 549 | 549 | 549 | 549 | 1,000 |
2017/05/30 | 552 | 552 | 549 | 550 | 3,600 |
2017/05/29 | 552 | 552 | 552 | 552 | 1,000 |
2017/05/26 | 553 | 553 | 553 | 553 | 500 |
2017/05/25 | 552 | 552 | 552 | 552 | 1,100 |
2017/05/24 | 559 | 560 | 552 | 552 | 4,300 |
2017/05/23 | 551 | 551 | 551 | 551 | 100 |
2017/05/22 | 553 | 553 | 551 | 551 | 1,500 |
2017/05/19 | 560 | 560 | 550 | 550 | 1,800 |
2017/05/18 | 554 | 559 | 554 | 559 | 2,000 |
2017/05/17 | 555 | 555 | 555 | 555 | 1,200 |
2017/05/16 | 556 | 556 | 556 | 556 | 900 |
2017/05/15 | 559 | 559 | 545 | 548 | 2,600 |
2017/05/12 | 550 | 555 | 550 | 555 | 3,200 |
2017/05/11 | 557 | 557 | 553 | 553 | 1,800 |
2017/05/10 | 556 | 561 | 556 | 558 | 1,700 |
2017/05/09 | 562 | 565 | 555 | 565 | 2,900 |
2017/05/08 | 574 | 574 | 562 | 562 | 2,800 |
2017/05/02 | 574 | 574 | 554 | 564 | 2,900 |
2017/05/01 | 572 | 574 | 567 | 574 | 500 |
2017/04/28 | 569 | 572 | 569 | 572 | 1,600 |
2017/04/27 | 569 | 569 | 566 | 566 | 500 |
2017/04/24 | 565 | 565 | 564 | 564 | 400 |
2017/04/21 | 569 | 574 | 561 | 566 | 4,900 |
2017/04/20 | 570 | 570 | 569 | 569 | 1,400 |
2017/04/19 | 566 | 570 | 566 | 570 | 3,800 |
2017/04/18 | 564 | 564 | 556 | 556 | 2,200 |
2017/04/17 | 566 | 566 | 553 | 564 | 4,600 |
2017/04/14 | 552 | 556 | 544 | 556 | 4,400 |
2017/04/13 | 547 | 547 | 542 | 542 | 2,500 |
2017/04/12 | 556 | 558 | 545 | 545 | 4,200 |
2017/04/11 | 555 | 555 | 554 | 554 | 1,000 |
2017/04/10 | 552 | 553 | 552 | 553 | 1,200 |
2017/04/07 | 546 | 568 | 546 | 551 | 9,000 |
2017/04/06 | 550 | 558 | 545 | 545 | 4,600 |
2017/04/05 | 557 | 557 | 550 | 551 | 7,300 |
2017/04/04 | 561 | 562 | 558 | 561 | 7,000 |
2017/04/03 | 569 | 569 | 560 | 562 | 7,700 |
2017/03/31 | 568 | 568 | 563 | 563 | 4,600 |
2017/03/30 | 576 | 581 | 562 | 562 | 22,700 |
2017/03/29 | 560 | 579 | 559 | 567 | 39,300 |
2017/03/28 | 587 | 590 | 585 | 585 | 96,100 |
2017/03/27 | 586 | 590 | 586 | 590 | 34,500 |
2017/03/24 | 589 | 589 | 585 | 585 | 15,200 |
2017/03/23 | 585 | 590 | 585 | 585 | 13,200 |
2017/03/22 | 584 | 589 | 582 | 589 | 12,100 |
2017/03/21 | 587 | 589 | 585 | 585 | 17,900 |
2017/03/17 | 588 | 591 | 588 | 590 | 7,100 |
2017/03/16 | 591 | 591 | 589 | 591 | 4,900 |
2017/03/15 | 590 | 591 | 590 | 590 | 10,700 |
2017/03/14 | 590 | 593 | 590 | 593 | 10,800 |
2017/03/13 | 590 | 592 | 590 | 592 | 3,200 |
2017/03/10 | 591 | 593 | 590 | 593 | 6,900 |
2017/03/09 | 593 | 594 | 592 | 592 | 4,800 |
2017/03/08 | 593 | 594 | 593 | 594 | 2,500 |
2017/03/07 | 589 | 593 | 589 | 593 | 9,100 |
2017/03/06 | 587 | 592 | 587 | 589 | 10,400 |
2017/03/03 | 585 | 590 | 585 | 587 | 7,000 |
2017/03/02 | 583 | 587 | 583 | 587 | 6,800 |
2017/03/01 | 582 | 590 | 582 | 590 | 7,700 |
2017/02/28 | 591 | 592 | 588 | 588 | 9,400 |
2017/02/27 | 594 | 595 | 591 | 591 | 10,000 |
2017/02/24 | 593 | 596 | 593 | 595 | 3,200 |
2017/02/23 | 594 | 595 | 594 | 595 | 3,500 |
2017/02/22 | 594 | 594 | 591 | 593 | 3,000 |
2017/02/21 | 593 | 594 | 593 | 594 | 3,500 |
2017/02/20 | 589 | 591 | 588 | 591 | 7,100 |
2017/02/17 | 587 | 587 | 584 | 586 | 4,600 |
2017/02/16 | 584 | 589 | 584 | 586 | 5,700 |
2017/02/15 | 581 | 583 | 577 | 577 | 4,100 |
2017/02/14 | 578 | 580 | 577 | 580 | 6,700 |
2017/02/13 | 577 | 578 | 576 | 576 | 5,000 |
2017/02/10 | 575 | 577 | 575 | 577 | 2,300 |
2017/02/09 | 575 | 575 | 575 | 575 | 1,300 |
2017/02/08 | 573 | 577 | 573 | 577 | 2,200 |
2017/02/07 | 577 | 577 | 576 | 577 | 1,500 |
2017/02/06 | 577 | 577 | 573 | 574 | 1,700 |
2017/02/03 | 576 | 577 | 576 | 577 | 3,300 |
2017/02/02 | 576 | 576 | 576 | 576 | 1,100 |
2017/02/01 | 575 | 576 | 575 | 576 | 2,100 |
2017/01/31 | 573 | 574 | 573 | 574 | 1,200 |
2017/01/30 | 574 | 574 | 574 | 574 | 200 |
2017/01/27 | 572 | 573 | 572 | 572 | 1,000 |
2017/01/26 | 571 | 576 | 571 | 576 | 2,100 |
2017/01/25 | 569 | 574 | 568 | 568 | 3,000 |
2017/01/24 | 572 | 572 | 570 | 572 | 3,500 |
2017/01/23 | 572 | 575 | 572 | 572 | 2,200 |
2017/01/20 | 575 | 575 | 572 | 572 | 5,400 |
2017/01/19 | 571 | 575 | 571 | 571 | 5,900 |
2017/01/18 | 568 | 574 | 568 | 573 | 2,100 |
2017/01/17 | 572 | 575 | 568 | 568 | 6,700 |
2017/01/16 | 571 | 572 | 571 | 572 | 4,200 |
2017/01/13 | 570 | 571 | 570 | 571 | 2,100 |
2017/01/12 | 571 | 571 | 571 | 571 | 1,400 |
2017/01/11 | 571 | 571 | 568 | 571 | 5,600 |
2017/01/10 | 571 | 571 | 569 | 570 | 5,600 |
2017/01/06 | 570 | 572 | 566 | 572 | 3,100 |
2017/01/05 | 569 | 570 | 566 | 567 | 4,000 |
2017/01/04 | 565 | 572 | 565 | 569 | 8,400 |