横浜丸魚(8045)の株価時系列情報
横浜丸魚(8045)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 |
---|---|---|---|---|---|
1997/12/30 | 504 | 504 | 504 | 504 | 7,000 |
1997/12/24 | 504 | 504 | 503 | 504 | 9,000 |
1997/12/22 | 505 | 505 | 504 | 504 | 11,000 |
1997/12/19 | 500 | 505 | 500 | 505 | 3,000 |
1997/12/09 | 530 | 530 | 530 | 530 | 6,000 |
1997/12/05 | 538 | 538 | 538 | 538 | 5,000 |
1997/11/27 | 540 | 540 | 540 | 540 | 2,000 |
1997/11/25 | 549 | 550 | 549 | 550 | 5,000 |
1997/11/21 | 550 | 550 | 550 | 550 | 7,000 |
1997/11/20 | 551 | 557 | 550 | 557 | 4,000 |
1997/11/14 | 550 | 550 | 550 | 550 | 3,000 |
1997/11/11 | 550 | 550 | 550 | 550 | 2,000 |
1997/11/07 | 550 | 550 | 550 | 550 | 5,000 |
1997/11/06 | 551 | 551 | 551 | 551 | 1,000 |
1997/11/05 | 551 | 551 | 551 | 551 | 1,000 |
1997/10/31 | 550 | 550 | 550 | 550 | 2,000 |
1997/10/22 | 550 | 550 | 550 | 550 | 1,000 |
1997/10/20 | 540 | 550 | 540 | 550 | 2,000 |
1997/10/17 | 501 | 501 | 501 | 501 | 1,000 |
1997/10/15 | 500 | 500 | 500 | 500 | 2,000 |
1997/10/09 | 500 | 500 | 500 | 500 | 3,000 |
1997/10/08 | 500 | 500 | 500 | 500 | 2,000 |
1997/10/07 | 500 | 500 | 500 | 500 | 2,000 |
1997/10/06 | 500 | 500 | 500 | 500 | 17,000 |
1997/10/03 | 500 | 520 | 500 | 520 | 13,000 |
1997/09/29 | 550 | 550 | 550 | 550 | 2,000 |
1997/09/26 | 550 | 550 | 550 | 550 | 2,000 |
1997/09/24 | 550 | 550 | 550 | 550 | 5,000 |
1997/09/22 | 570 | 570 | 550 | 550 | 5,000 |
1997/09/19 | 550 | 570 | 550 | 570 | 3,000 |
1997/09/17 | 550 | 550 | 550 | 550 | 7,000 |
1997/09/12 | 550 | 550 | 550 | 550 | 4,000 |
1997/09/10 | 549 | 550 | 549 | 550 | 11,000 |
1997/09/09 | 550 | 550 | 550 | 550 | 2,000 |
1997/09/08 | 550 | 550 | 550 | 550 | 6,000 |
1997/09/05 | 550 | 550 | 550 | 550 | 3,000 |
1997/09/04 | 550 | 550 | 550 | 550 | 5,000 |
1997/09/03 | 505 | 550 | 505 | 550 | 2,000 |
1997/08/22 | 560 | 560 | 560 | 560 | 1,000 |
1997/08/20 | 570 | 570 | 570 | 570 | 1,000 |
1997/08/15 | 560 | 560 | 560 | 560 | 2,000 |
1997/08/08 | 580 | 580 | 580 | 580 | 6,000 |
1997/08/05 | 580 | 580 | 580 | 580 | 1,000 |
1997/08/04 | 580 | 580 | 580 | 580 | 3,000 |
1997/08/01 | 580 | 580 | 580 | 580 | 1,000 |
1997/07/30 | 608 | 608 | 608 | 608 | 1,000 |
1997/07/29 | 580 | 590 | 580 | 590 | 2,000 |
1997/07/22 | 610 | 610 | 610 | 610 | 3,000 |
1997/07/18 | 610 | 610 | 610 | 610 | 1,000 |
1997/07/16 | 610 | 610 | 610 | 610 | 3,000 |
1997/07/15 | 610 | 610 | 610 | 610 | 2,000 |
1997/07/14 | 610 | 610 | 600 | 610 | 11,000 |
1997/07/11 | 610 | 610 | 610 | 610 | 1,000 |
1997/07/10 | 620 | 620 | 620 | 620 | 1,000 |
1997/07/09 | 610 | 610 | 610 | 610 | 1,000 |
1997/07/08 | 601 | 601 | 600 | 600 | 5,000 |
1997/07/07 | 600 | 600 | 600 | 600 | 1,000 |
1997/07/02 | 600 | 600 | 600 | 600 | 5,000 |
1997/07/01 | 600 | 610 | 600 | 600 | 16,000 |
1997/06/27 | 600 | 600 | 600 | 600 | 4,000 |
1997/06/26 | 600 | 600 | 600 | 600 | 2,000 |
1997/06/25 | 600 | 600 | 585 | 600 | 9,000 |
1997/06/24 | 610 | 610 | 600 | 600 | 7,000 |
1997/06/23 | 610 | 610 | 610 | 610 | 2,000 |
1997/06/20 | 615 | 615 | 605 | 605 | 7,000 |
1997/06/18 | 610 | 610 | 600 | 600 | 11,000 |
1997/06/16 | 601 | 601 | 601 | 601 | 1,000 |
1997/06/13 | 620 | 620 | 591 | 591 | 21,000 |
1997/06/12 | 620 | 620 | 620 | 620 | 8,000 |
1997/06/09 | 582 | 585 | 582 | 585 | 2,000 |
1997/06/06 | 620 | 620 | 620 | 620 | 1,000 |
1997/06/05 | 630 | 630 | 630 | 630 | 1,000 |
1997/06/04 | 630 | 630 | 630 | 630 | 5,000 |
1997/06/03 | 630 | 630 | 630 | 630 | 2,000 |
1997/05/30 | 621 | 621 | 601 | 621 | 3,000 |
1997/05/28 | 660 | 660 | 625 | 625 | 5,000 |
1997/05/27 | 660 | 660 | 660 | 660 | 1,000 |
1997/05/26 | 650 | 655 | 650 | 655 | 3,000 |
1997/05/22 | 631 | 640 | 631 | 640 | 3,000 |
1997/05/21 | 630 | 630 | 630 | 630 | 2,000 |
1997/05/20 | 625 | 630 | 625 | 625 | 7,000 |
1997/05/19 | 620 | 620 | 620 | 620 | 1,000 |
1997/05/16 | 620 | 620 | 620 | 620 | 1,000 |
1997/05/15 | 630 | 630 | 630 | 630 | 5,000 |
1997/05/13 | 580 | 580 | 580 | 580 | 1,000 |
1997/04/30 | 570 | 570 | 570 | 570 | 5,000 |
1997/04/28 | 600 | 600 | 570 | 570 | 4,000 |
1997/04/25 | 607 | 607 | 607 | 607 | 1,000 |
1997/04/22 | 630 | 630 | 595 | 595 | 2,000 |
1997/04/18 | 588 | 588 | 588 | 588 | 2,000 |
1997/04/17 | 560 | 588 | 558 | 588 | 12,000 |
1997/04/15 | 565 | 565 | 565 | 565 | 1,000 |
1997/04/14 | 570 | 570 | 570 | 570 | 1,000 |
1997/04/11 | 580 | 580 | 570 | 570 | 4,000 |
1997/04/10 | 590 | 590 | 590 | 590 | 6,000 |
1997/04/09 | 625 | 625 | 600 | 600 | 3,000 |
1997/04/04 | 640 | 640 | 640 | 640 | 8,000 |
1997/03/31 | 680 | 710 | 680 | 710 | 5,000 |
1997/03/28 | 670 | 670 | 670 | 670 | 1,000 |
1997/03/27 | 670 | 670 | 670 | 670 | 1,000 |
1997/03/25 | 700 | 700 | 700 | 700 | 5,000 |
1997/03/24 | 700 | 700 | 700 | 700 | 1,000 |
1997/03/19 | 650 | 650 | 650 | 650 | 2,000 |
1997/03/18 | 640 | 640 | 640 | 640 | 2,000 |
1997/03/17 | 640 | 640 | 640 | 640 | 3,000 |
1997/03/14 | 641 | 641 | 640 | 640 | 2,000 |
1997/03/13 | 650 | 650 | 650 | 650 | 1,000 |
1997/03/10 | 650 | 650 | 650 | 650 | 1,000 |
1997/03/07 | 650 | 650 | 650 | 650 | 2,000 |
1997/03/06 | 650 | 650 | 650 | 650 | 4,000 |
1997/03/05 | 650 | 650 | 650 | 650 | 7,000 |
1997/03/04 | 652 | 652 | 650 | 650 | 3,000 |
1997/03/03 | 659 | 659 | 652 | 652 | 2,000 |
1997/02/27 | 650 | 660 | 650 | 660 | 5,000 |
1997/02/26 | 661 | 661 | 660 | 660 | 13,000 |
1997/02/24 | 699 | 699 | 699 | 699 | 1,000 |
1997/02/20 | 660 | 660 | 660 | 660 | 9,000 |
1997/02/19 | 660 | 660 | 660 | 660 | 1,000 |
1997/02/18 | 660 | 660 | 660 | 660 | 1,000 |
1997/02/17 | 660 | 660 | 660 | 660 | 8,000 |
1997/02/14 | 660 | 660 | 660 | 660 | 2,000 |
1997/02/13 | 657 | 657 | 655 | 655 | 5,000 |
1997/02/12 | 660 | 660 | 655 | 655 | 2,000 |
1997/02/07 | 681 | 700 | 670 | 700 | 12,000 |
1997/02/06 | 710 | 710 | 690 | 695 | 6,000 |
1997/02/05 | 720 | 740 | 710 | 710 | 4,000 |
1997/02/04 | 701 | 720 | 701 | 720 | 6,000 |
1997/02/03 | 671 | 675 | 671 | 675 | 4,000 |
1997/01/31 | 680 | 680 | 670 | 670 | 11,000 |
1997/01/30 | 735 | 740 | 722 | 729 | 23,000 |
1997/01/29 | 770 | 770 | 740 | 745 | 7,000 |
1997/01/28 | 780 | 790 | 750 | 790 | 23,000 |
1997/01/27 | 720 | 780 | 720 | 770 | 19,000 |
1997/01/24 | 729 | 731 | 720 | 720 | 10,000 |
1997/01/23 | 701 | 730 | 701 | 730 | 11,000 |
1997/01/21 | 700 | 700 | 700 | 700 | 1,000 |
1997/01/20 | 730 | 730 | 730 | 730 | 1,000 |
1997/01/14 | 730 | 730 | 710 | 730 | 4,000 |
1997/01/13 | 750 | 750 | 750 | 750 | 5,000 |
1997/01/08 | 750 | 780 | 750 | 780 | 6,000 |
1997/01/07 | 760 | 760 | 760 | 760 | 1,000 |
1997/01/06 | 762 | 762 | 762 | 762 | 1,000 |