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 |
---|---|---|---|---|---|
2004/12/29 | 550 | 550 | 550 | 550 | 1,000 |
2004/12/22 | 570 | 570 | 560 | 560 | 3,000 |
2004/12/21 | 563 | 569 | 563 | 569 | 2,000 |
2004/12/20 | 563 | 563 | 550 | 550 | 3,000 |
2004/12/17 | 563 | 563 | 563 | 563 | 1,000 |
2004/12/16 | 569 | 569 | 569 | 569 | 1,000 |
2004/12/15 | 569 | 569 | 569 | 569 | 1,000 |
2004/12/10 | 565 | 565 | 565 | 565 | 2,000 |
2004/12/06 | 580 | 580 | 580 | 580 | 4,000 |
2004/11/29 | 564 | 574 | 564 | 574 | 2,000 |
2004/11/22 | 580 | 580 | 580 | 580 | 1,000 |
2004/11/19 | 569 | 569 | 569 | 569 | 2,000 |
2004/11/18 | 578 | 578 | 578 | 578 | 1,000 |
2004/11/15 | 600 | 600 | 600 | 600 | 1,000 |
2004/11/04 | 600 | 600 | 600 | 600 | 6,000 |
2004/10/26 | 599 | 599 | 599 | 599 | 2,000 |
2004/10/25 | 599 | 599 | 599 | 599 | 1,000 |
2004/10/22 | 600 | 600 | 600 | 600 | 3,000 |
2004/10/21 | 592 | 592 | 592 | 592 | 1,000 |
2004/10/19 | 576 | 576 | 576 | 576 | 1,000 |
2004/10/18 | 575 | 575 | 575 | 575 | 2,000 |
2004/10/15 | 574 | 574 | 574 | 574 | 3,000 |
2004/10/14 | 572 | 573 | 572 | 573 | 4,000 |
2004/10/13 | 572 | 572 | 572 | 572 | 3,000 |
2004/10/12 | 573 | 573 | 572 | 572 | 2,000 |
2004/10/08 | 562 | 572 | 562 | 572 | 2,000 |
2004/10/07 | 569 | 600 | 569 | 600 | 4,000 |
2004/10/06 | 569 | 569 | 569 | 569 | 1,000 |
2004/10/04 | 530 | 533 | 530 | 533 | 2,000 |
2004/10/01 | 550 | 550 | 550 | 550 | 1,000 |
2004/09/27 | 585 | 585 | 585 | 585 | 2,000 |
2004/09/24 | 585 | 585 | 585 | 585 | 1,000 |
2004/09/22 | 600 | 600 | 582 | 582 | 2,000 |
2004/09/21 | 600 | 600 | 600 | 600 | 1,000 |
2004/09/17 | 600 | 600 | 600 | 600 | 2,000 |
2004/09/16 | 600 | 600 | 600 | 600 | 1,000 |
2004/09/15 | 600 | 600 | 600 | 600 | 1,000 |
2004/09/13 | 600 | 600 | 600 | 600 | 3,000 |
2004/09/10 | 600 | 600 | 600 | 600 | 10,000 |
2004/09/09 | 590 | 590 | 590 | 590 | 1,000 |
2004/09/07 | 600 | 600 | 600 | 600 | 1,000 |
2004/08/30 | 600 | 600 | 600 | 600 | 1,000 |
2004/08/26 | 600 | 600 | 600 | 600 | 1,000 |
2004/08/25 | 600 | 600 | 600 | 600 | 1,000 |
2004/08/20 | 595 | 595 | 595 | 595 | 2,000 |
2004/08/13 | 650 | 650 | 650 | 650 | 1,000 |
2004/08/10 | 574 | 574 | 574 | 574 | 1,000 |
2004/08/09 | 576 | 576 | 576 | 576 | 1,000 |
2004/07/21 | 601 | 601 | 601 | 601 | 8,000 |
2004/07/16 | 590 | 590 | 590 | 590 | 1,000 |
2004/07/07 | 590 | 590 | 561 | 561 | 2,000 |
2004/07/01 | 590 | 590 | 590 | 590 | 14,000 |
2004/06/28 | 590 | 590 | 590 | 590 | 2,000 |
2004/06/25 | 590 | 590 | 590 | 590 | 1,000 |
2004/06/21 | 582 | 582 | 582 | 582 | 1,000 |
2004/06/18 | 571 | 571 | 571 | 571 | 1,000 |
2004/06/15 | 560 | 560 | 560 | 560 | 1,000 |
2004/06/03 | 561 | 561 | 560 | 560 | 7,000 |
2004/06/01 | 580 | 580 | 580 | 580 | 6,000 |
2004/05/24 | 595 | 596 | 595 | 596 | 3,000 |
2004/05/21 | 596 | 596 | 596 | 596 | 1,000 |
2004/05/20 | 596 | 596 | 595 | 595 | 2,000 |
2004/05/18 | 585 | 585 | 585 | 585 | 2,000 |
2004/05/14 | 585 | 585 | 585 | 585 | 1,000 |
2004/05/06 | 600 | 610 | 600 | 610 | 2,000 |
2004/04/30 | 610 | 610 | 610 | 610 | 1,000 |
2004/04/28 | 610 | 610 | 610 | 610 | 1,000 |
2004/04/27 | 610 | 610 | 610 | 610 | 1,000 |
2004/04/26 | 610 | 610 | 610 | 610 | 1,000 |
2004/04/22 | 600 | 600 | 600 | 600 | 4,000 |
2004/04/21 | 591 | 591 | 591 | 591 | 1,000 |
2004/04/20 | 603 | 603 | 603 | 603 | 1,000 |
2004/04/19 | 615 | 615 | 615 | 615 | 1,000 |
2004/04/14 | 600 | 600 | 600 | 600 | 1,000 |
2004/04/13 | 600 | 600 | 600 | 600 | 3,000 |
2004/04/12 | 600 | 600 | 600 | 600 | 3,000 |
2004/04/05 | 600 | 600 | 600 | 600 | 1,000 |
2004/04/02 | 580 | 600 | 580 | 600 | 2,000 |
2004/04/01 | 580 | 600 | 580 | 600 | 2,000 |
2004/03/31 | 590 | 600 | 590 | 600 | 3,000 |
2004/03/30 | 585 | 600 | 585 | 600 | 2,000 |
2004/03/29 | 549 | 550 | 545 | 545 | 13,000 |
2004/03/26 | 540 | 550 | 520 | 550 | 5,000 |
2004/03/25 | 529 | 540 | 529 | 530 | 21,000 |
2004/03/24 | 520 | 530 | 520 | 530 | 5,000 |
2004/03/22 | 522 | 522 | 512 | 512 | 6,000 |
2004/03/19 | 512 | 512 | 512 | 512 | 4,000 |
2004/03/18 | 462 | 462 | 458 | 458 | 3,000 |
2004/03/17 | 455 | 455 | 455 | 455 | 1,000 |
2004/03/16 | 450 | 450 | 450 | 450 | 9,000 |
2004/03/15 | 450 | 450 | 440 | 445 | 7,000 |
2004/03/12 | 445 | 445 | 445 | 445 | 1,000 |
2004/03/11 | 448 | 448 | 448 | 448 | 1,000 |
2004/03/10 | 450 | 450 | 450 | 450 | 1,000 |
2004/03/09 | 469 | 469 | 450 | 450 | 3,000 |
2004/03/04 | 440 | 440 | 440 | 440 | 5,000 |
2004/03/03 | 440 | 440 | 440 | 440 | 1,000 |
2004/03/02 | 440 | 440 | 440 | 440 | 5,000 |
2004/02/27 | 440 | 440 | 440 | 440 | 168,000 |
2004/02/26 | 440 | 440 | 440 | 440 | 1,000 |
2004/02/24 | 440 | 440 | 440 | 440 | 2,000 |
2004/02/23 | 440 | 440 | 440 | 440 | 3,000 |
2004/02/20 | 410 | 416 | 410 | 416 | 10,000 |
2004/02/19 | 405 | 405 | 405 | 405 | 3,000 |
2004/02/18 | 403 | 403 | 403 | 403 | 3,000 |
2004/02/16 | 405 | 405 | 405 | 405 | 1,000 |
2004/02/13 | 405 | 405 | 405 | 405 | 1,000 |
2004/02/09 | 405 | 405 | 405 | 405 | 3,000 |
2004/02/05 | 407 | 407 | 407 | 407 | 1,000 |
2004/02/04 | 408 | 408 | 407 | 407 | 2,000 |
2004/02/03 | 413 | 418 | 403 | 403 | 4,000 |
2004/02/02 | 407 | 408 | 406 | 408 | 6,000 |
2004/01/30 | 405 | 408 | 405 | 408 | 8,000 |
2004/01/29 | 403 | 405 | 403 | 405 | 8,000 |
2004/01/28 | 403 | 405 | 403 | 403 | 6,000 |
2004/01/26 | 403 | 403 | 403 | 403 | 2,000 |
2004/01/22 | 403 | 403 | 403 | 403 | 1,000 |
2004/01/20 | 403 | 403 | 403 | 403 | 2,000 |
2004/01/15 | 400 | 400 | 400 | 400 | 1,000 |
2004/01/14 | 400 | 400 | 400 | 400 | 1,000 |
2004/01/13 | 403 | 403 | 403 | 403 | 2,000 |