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 |
---|---|---|---|---|---|
2018/12/28 | 560 | 569 | 547 | 547 | 6,300 |
2018/12/27 | 551 | 577 | 551 | 570 | 3,100 |
2018/12/26 | 515 | 559 | 515 | 551 | 7,000 |
2018/12/25 | 550 | 550 | 505 | 510 | 19,900 |
2018/12/21 | 558 | 570 | 555 | 570 | 7,900 |
2018/12/20 | 592 | 593 | 563 | 563 | 10,700 |
2018/12/19 | 598 | 598 | 590 | 591 | 1,800 |
2018/12/18 | 596 | 597 | 594 | 597 | 1,400 |
2018/12/17 | 602 | 603 | 592 | 597 | 4,200 |
2018/12/14 | 600 | 601 | 591 | 597 | 5,100 |
2018/12/13 | 599 | 599 | 595 | 598 | 1,400 |
2018/12/12 | 601 | 601 | 591 | 600 | 3,000 |
2018/12/11 | 601 | 601 | 598 | 601 | 1,600 |
2018/12/10 | 594 | 596 | 590 | 591 | 2,500 |
2018/12/07 | 594 | 595 | 592 | 592 | 600 |
2018/12/06 | 590 | 594 | 590 | 592 | 2,600 |
2018/12/05 | 597 | 600 | 592 | 600 | 2,000 |
2018/12/04 | 601 | 601 | 595 | 597 | 1,700 |
2018/12/03 | 592 | 601 | 592 | 601 | 1,400 |
2018/11/30 | 590 | 591 | 582 | 591 | 4,100 |
2018/11/29 | 593 | 595 | 590 | 590 | 1,600 |
2018/11/28 | 592 | 601 | 591 | 591 | 4,600 |
2018/11/27 | 595 | 604 | 595 | 604 | 4,300 |
2018/11/26 | 598 | 598 | 596 | 598 | 300 |
2018/11/22 | 600 | 600 | 593 | 598 | 1,400 |
2018/11/21 | 596 | 599 | 596 | 598 | 1,000 |
2018/11/20 | 590 | 599 | 590 | 596 | 4,100 |
2018/11/19 | 590 | 590 | 588 | 589 | 2,400 |
2018/11/16 | 589 | 590 | 589 | 590 | 900 |
2018/11/15 | 585 | 590 | 585 | 589 | 1,100 |
2018/11/14 | 584 | 590 | 584 | 586 | 500 |
2018/11/13 | 595 | 595 | 581 | 583 | 3,100 |
2018/11/12 | 580 | 593 | 580 | 593 | 2,800 |
2018/11/09 | 600 | 600 | 587 | 587 | 5,200 |
2018/11/08 | 599 | 599 | 588 | 590 | 6,600 |
2018/11/07 | 598 | 598 | 590 | 590 | 500 |
2018/11/06 | 595 | 596 | 595 | 595 | 2,000 |
2018/11/05 | 595 | 595 | 585 | 590 | 2,100 |
2018/11/02 | 596 | 596 | 595 | 595 | 500 |
2018/11/01 | 598 | 598 | 580 | 589 | 2,400 |
2018/10/31 | 600 | 600 | 578 | 580 | 4,200 |
2018/10/30 | 585 | 590 | 585 | 590 | 3,200 |
2018/10/29 | 576 | 589 | 576 | 580 | 4,200 |
2018/10/26 | 588 | 588 | 586 | 587 | 2,600 |
2018/10/25 | 577 | 589 | 577 | 589 | 1,600 |
2018/10/24 | 584 | 589 | 579 | 579 | 1,300 |
2018/10/23 | 578 | 584 | 570 | 584 | 5,700 |
2018/10/22 | 572 | 588 | 570 | 588 | 4,400 |
2018/10/19 | 577 | 582 | 570 | 571 | 6,500 |
2018/10/18 | 581 | 581 | 572 | 573 | 2,200 |
2018/10/17 | 571 | 580 | 571 | 580 | 3,100 |
2018/10/16 | 571 | 571 | 571 | 571 | 1,000 |
2018/10/15 | 578 | 578 | 570 | 570 | 2,000 |
2018/10/12 | 569 | 578 | 568 | 578 | 2,400 |
2018/10/11 | 569 | 569 | 566 | 568 | 2,300 |
2018/10/10 | 566 | 571 | 566 | 569 | 3,300 |
2018/10/09 | 568 | 568 | 566 | 566 | 1,600 |
2018/10/05 | 572 | 573 | 565 | 572 | 5,700 |
2018/10/04 | 566 | 568 | 566 | 568 | 1,400 |
2018/10/03 | 566 | 569 | 566 | 567 | 2,700 |
2018/10/02 | 571 | 576 | 567 | 576 | 3,200 |
2018/10/01 | 572 | 572 | 572 | 572 | 1,300 |
2018/09/28 | 566 | 566 | 563 | 563 | 1,100 |
2018/09/27 | 562 | 564 | 562 | 564 | 1,100 |
2018/09/26 | 564 | 564 | 563 | 563 | 1,200 |
2018/09/25 | 564 | 578 | 564 | 578 | 1,100 |
2018/09/21 | 568 | 568 | 561 | 561 | 3,900 |
2018/09/20 | 570 | 570 | 566 | 566 | 900 |
2018/09/19 | 567 | 567 | 565 | 565 | 1,700 |
2018/09/18 | 573 | 573 | 560 | 570 | 3,800 |
2018/09/14 | 561 | 565 | 561 | 563 | 300 |
2018/09/13 | 560 | 560 | 560 | 560 | 1,000 |
2018/09/12 | 564 | 564 | 562 | 562 | 1,100 |
2018/09/11 | 572 | 572 | 560 | 560 | 3,500 |
2018/09/06 | 570 | 570 | 562 | 565 | 1,200 |
2018/09/05 | 565 | 565 | 565 | 565 | 100 |
2018/09/04 | 563 | 570 | 563 | 570 | 800 |
2018/09/03 | 568 | 568 | 561 | 562 | 1,300 |
2018/08/31 | 561 | 569 | 561 | 568 | 1,800 |
2018/08/30 | 560 | 564 | 560 | 561 | 800 |
2018/08/29 | 560 | 563 | 560 | 560 | 2,900 |
2018/08/28 | 565 | 577 | 562 | 568 | 2,200 |
2018/08/27 | 561 | 561 | 561 | 561 | 2,300 |
2018/08/24 | 564 | 564 | 561 | 561 | 3,600 |
2018/08/23 | 562 | 574 | 562 | 564 | 1,700 |
2018/08/22 | 561 | 566 | 561 | 563 | 2,500 |
2018/08/21 | 564 | 568 | 564 | 568 | 900 |
2018/08/20 | 568 | 568 | 568 | 568 | 1,100 |
2018/08/17 | 562 | 564 | 561 | 562 | 1,400 |
2018/08/16 | 561 | 563 | 561 | 562 | 1,600 |
2018/08/15 | 562 | 562 | 561 | 561 | 2,000 |
2018/08/14 | 568 | 568 | 563 | 568 | 1,500 |
2018/08/13 | 567 | 571 | 566 | 571 | 4,700 |
2018/08/10 | 564 | 565 | 561 | 564 | 3,100 |
2018/08/09 | 564 | 564 | 564 | 564 | 500 |
2018/08/08 | 564 | 564 | 563 | 563 | 300 |
2018/08/07 | 566 | 566 | 561 | 564 | 1,300 |
2018/08/06 | 563 | 566 | 562 | 566 | 1,100 |
2018/08/02 | 567 | 570 | 563 | 570 | 1,200 |
2018/08/01 | 576 | 576 | 573 | 574 | 300 |
2018/07/31 | 566 | 569 | 562 | 569 | 1,200 |
2018/07/30 | 574 | 574 | 574 | 574 | 100 |
2018/07/27 | 580 | 580 | 562 | 571 | 2,500 |
2018/07/26 | 585 | 585 | 564 | 569 | 3,700 |
2018/07/24 | 570 | 580 | 570 | 580 | 1,400 |
2018/07/23 | 575 | 580 | 575 | 580 | 2,600 |
2018/07/20 | 585 | 585 | 585 | 585 | 700 |
2018/07/19 | 588 | 588 | 585 | 585 | 2,000 |
2018/07/18 | 567 | 569 | 565 | 569 | 2,500 |
2018/07/17 | 567 | 567 | 567 | 567 | 600 |
2018/07/13 | 569 | 578 | 566 | 569 | 2,700 |
2018/07/12 | 578 | 578 | 570 | 578 | 1,200 |
2018/07/11 | 582 | 583 | 578 | 578 | 1,900 |
2018/07/10 | 576 | 586 | 576 | 586 | 900 |
2018/07/09 | 569 | 576 | 568 | 570 | 1,300 |
2018/07/06 | 561 | 575 | 561 | 570 | 4,900 |
2018/07/05 | 563 | 563 | 563 | 563 | 100 |
2018/07/04 | 562 | 562 | 562 | 562 | 100 |
2018/07/03 | 563 | 572 | 562 | 572 | 1,500 |
2018/07/02 | 564 | 564 | 563 | 563 | 1,400 |
2018/06/27 | 570 | 570 | 570 | 570 | 100 |
2018/06/25 | 570 | 570 | 564 | 564 | 3,700 |
2018/06/22 | 566 | 570 | 566 | 570 | 1,300 |
2018/06/21 | 564 | 564 | 564 | 564 | 1,000 |
2018/06/20 | 570 | 570 | 565 | 565 | 5,900 |
2018/06/19 | 578 | 578 | 570 | 570 | 2,500 |
2018/06/18 | 580 | 580 | 572 | 572 | 2,000 |
2018/06/15 | 584 | 584 | 576 | 576 | 2,300 |
2018/06/14 | 577 | 580 | 575 | 575 | 1,400 |
2018/06/13 | 570 | 574 | 570 | 574 | 2,200 |
2018/06/12 | 571 | 573 | 567 | 571 | 4,700 |
2018/06/11 | 574 | 574 | 570 | 572 | 7,600 |
2018/06/07 | 578 | 578 | 572 | 576 | 1,300 |
2018/06/06 | 572 | 575 | 571 | 571 | 3,800 |
2018/06/05 | 571 | 571 | 571 | 571 | 1,000 |
2018/06/04 | 573 | 578 | 573 | 575 | 1,300 |
2018/05/31 | 580 | 580 | 572 | 576 | 2,100 |
2018/05/30 | 574 | 574 | 573 | 573 | 2,100 |
2018/05/29 | 575 | 576 | 575 | 576 | 1,100 |
2018/05/28 | 575 | 576 | 575 | 575 | 1,600 |
2018/05/25 | 574 | 574 | 574 | 574 | 1,000 |
2018/05/24 | 584 | 584 | 582 | 582 | 800 |
2018/05/23 | 583 | 583 | 583 | 583 | 800 |
2018/05/22 | 582 | 582 | 582 | 582 | 300 |
2018/05/18 | 584 | 584 | 583 | 583 | 1,800 |
2018/05/17 | 576 | 576 | 574 | 574 | 1,100 |
2018/05/16 | 574 | 577 | 573 | 573 | 400 |
2018/05/15 | 573 | 573 | 573 | 573 | 1,100 |
2018/05/14 | 577 | 577 | 572 | 573 | 4,300 |
2018/05/11 | 577 | 577 | 577 | 577 | 100 |
2018/05/10 | 578 | 578 | 578 | 578 | 500 |
2018/05/09 | 584 | 585 | 576 | 576 | 2,300 |
2018/05/08 | 574 | 582 | 574 | 576 | 3,200 |
2018/05/07 | 575 | 575 | 575 | 575 | 1,000 |
2018/05/02 | 576 | 580 | 574 | 580 | 1,300 |
2018/05/01 | 580 | 580 | 580 | 580 | 200 |
2018/04/27 | 581 | 581 | 574 | 574 | 1,700 |
2018/04/26 | 585 | 589 | 576 | 576 | 2,300 |
2018/04/25 | 580 | 592 | 580 | 592 | 300 |
2018/04/24 | 598 | 598 | 590 | 590 | 500 |
2018/04/23 | 575 | 576 | 574 | 574 | 2,000 |
2018/04/20 | 571 | 577 | 571 | 576 | 5,800 |
2018/04/19 | 578 | 579 | 574 | 574 | 6,900 |
2018/04/18 | 585 | 585 | 583 | 583 | 2,200 |
2018/04/17 | 584 | 590 | 582 | 582 | 1,200 |
2018/04/16 | 594 | 594 | 585 | 585 | 1,100 |
2018/04/13 | 590 | 595 | 590 | 594 | 1,500 |
2018/04/12 | 591 | 592 | 588 | 588 | 2,600 |
2018/04/11 | 595 | 595 | 586 | 586 | 2,200 |
2018/04/10 | 587 | 596 | 584 | 596 | 5,400 |
2018/04/09 | 586 | 586 | 578 | 578 | 2,300 |
2018/04/06 | 584 | 586 | 584 | 586 | 1,100 |
2018/04/05 | 586 | 586 | 572 | 579 | 5,200 |
2018/04/04 | 595 | 595 | 581 | 582 | 4,900 |
2018/04/03 | 597 | 598 | 583 | 585 | 3,200 |
2018/04/02 | 596 | 600 | 595 | 600 | 7,500 |
2018/03/30 | 599 | 599 | 589 | 597 | 5,200 |
2018/03/29 | 584 | 591 | 576 | 585 | 10,500 |
2018/03/28 | 583 | 594 | 574 | 574 | 37,500 |
2018/03/27 | 617 | 619 | 603 | 610 | 111,600 |
2018/03/26 | 615 | 619 | 614 | 615 | 24,400 |
2018/03/23 | 617 | 621 | 616 | 617 | 21,400 |
2018/03/22 | 620 | 620 | 618 | 620 | 10,100 |
2018/03/20 | 615 | 618 | 614 | 618 | 9,200 |
2018/03/19 | 615 | 620 | 615 | 616 | 6,700 |
2018/03/16 | 617 | 618 | 616 | 616 | 5,000 |
2018/03/15 | 618 | 623 | 618 | 619 | 4,500 |
2018/03/14 | 621 | 625 | 618 | 618 | 7,600 |
2018/03/13 | 620 | 624 | 619 | 624 | 6,600 |
2018/03/12 | 622 | 623 | 621 | 621 | 5,000 |
2018/03/09 | 622 | 623 | 620 | 622 | 5,000 |
2018/03/08 | 619 | 624 | 619 | 623 | 2,300 |
2018/03/07 | 617 | 622 | 617 | 619 | 2,700 |
2018/03/06 | 619 | 625 | 616 | 616 | 4,500 |
2018/03/05 | 615 | 622 | 612 | 622 | 6,800 |
2018/03/02 | 617 | 626 | 606 | 613 | 14,600 |
2018/03/01 | 623 | 627 | 620 | 621 | 10,200 |
2018/02/28 | 623 | 627 | 623 | 624 | 3,800 |
2018/02/27 | 626 | 628 | 624 | 625 | 6,000 |
2018/02/26 | 624 | 629 | 622 | 627 | 6,600 |
2018/02/23 | 629 | 629 | 622 | 628 | 5,100 |
2018/02/22 | 625 | 628 | 625 | 627 | 7,700 |
2018/02/21 | 622 | 625 | 622 | 625 | 5,100 |
2018/02/20 | 619 | 621 | 614 | 619 | 7,600 |
2018/02/19 | 613 | 617 | 613 | 617 | 6,100 |
2018/02/16 | 603 | 608 | 603 | 608 | 3,600 |
2018/02/15 | 601 | 604 | 600 | 600 | 2,400 |
2018/02/14 | 603 | 609 | 603 | 603 | 3,800 |
2018/02/13 | 609 | 609 | 603 | 604 | 6,200 |
2018/02/09 | 600 | 607 | 598 | 601 | 9,000 |
2018/02/08 | 601 | 607 | 600 | 600 | 4,300 |
2018/02/07 | 593 | 610 | 593 | 601 | 9,500 |
2018/02/06 | 600 | 601 | 591 | 592 | 9,800 |
2018/02/05 | 600 | 604 | 592 | 604 | 10,800 |
2018/02/02 | 602 | 617 | 602 | 608 | 4,900 |
2018/02/01 | 607 | 609 | 604 | 605 | 3,300 |
2018/01/31 | 602 | 606 | 600 | 600 | 4,500 |
2018/01/30 | 616 | 616 | 610 | 610 | 3,500 |
2018/01/29 | 611 | 616 | 609 | 612 | 3,600 |
2018/01/26 | 605 | 605 | 600 | 601 | 6,700 |
2018/01/25 | 614 | 614 | 608 | 609 | 3,900 |
2018/01/24 | 618 | 618 | 610 | 613 | 6,000 |
2018/01/23 | 612 | 616 | 612 | 612 | 9,200 |
2018/01/22 | 610 | 610 | 603 | 609 | 7,500 |
2018/01/19 | 598 | 606 | 598 | 603 | 7,600 |
2018/01/18 | 600 | 602 | 599 | 599 | 4,700 |
2018/01/17 | 592 | 599 | 592 | 596 | 3,500 |
2018/01/15 | 595 | 595 | 592 | 592 | 2,300 |
2018/01/12 | 593 | 595 | 591 | 591 | 2,900 |
2018/01/11 | 593 | 595 | 590 | 593 | 5,000 |
2018/01/10 | 592 | 594 | 589 | 594 | 5,500 |
2018/01/09 | 589 | 591 | 589 | 591 | 5,700 |
2018/01/05 | 588 | 593 | 588 | 588 | 4,400 |
2018/01/04 | 586 | 590 | 586 | 586 | 4,600 |