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 |
---|---|---|---|---|---|
2005/12/29 | 1,050 | 1,075 | 1,050 | 1,075 | 2,000 |
2005/12/27 | 1,050 | 1,050 | 1,040 | 1,050 | 8,000 |
2005/12/26 | 1,035 | 1,100 | 1,035 | 1,100 | 11,000 |
2005/12/22 | 1,020 | 1,030 | 1,020 | 1,030 | 8,000 |
2005/12/21 | 990 | 1,000 | 990 | 1,000 | 9,000 |
2005/12/20 | 966 | 980 | 966 | 980 | 12,000 |
2005/12/19 | 949 | 969 | 949 | 969 | 6,000 |
2005/12/16 | 923 | 923 | 922 | 922 | 2,000 |
2005/12/15 | 960 | 969 | 922 | 922 | 8,000 |
2005/12/14 | 953 | 959 | 952 | 958 | 9,000 |
2005/12/13 | 946 | 948 | 946 | 948 | 13,000 |
2005/12/12 | 947 | 947 | 947 | 947 | 1,000 |
2005/12/08 | 939 | 939 | 938 | 938 | 4,000 |
2005/12/07 | 910 | 940 | 910 | 920 | 12,000 |
2005/12/06 | 920 | 940 | 920 | 940 | 14,000 |
2005/12/05 | 899 | 915 | 899 | 915 | 14,000 |
2005/12/02 | 899 | 899 | 899 | 899 | 4,000 |
2005/12/01 | 898 | 899 | 898 | 899 | 2,000 |
2005/11/30 | 899 | 900 | 880 | 880 | 5,000 |
2005/11/29 | 885 | 885 | 885 | 885 | 3,000 |
2005/11/28 | 877 | 877 | 875 | 875 | 2,000 |
2005/11/24 | 899 | 899 | 850 | 886 | 12,000 |
2005/11/22 | 900 | 900 | 900 | 900 | 3,000 |
2005/11/21 | 901 | 901 | 899 | 900 | 7,000 |
2005/11/18 | 885 | 885 | 885 | 885 | 1,000 |
2005/11/11 | 884 | 890 | 884 | 890 | 8,000 |
2005/11/09 | 884 | 884 | 884 | 884 | 2,000 |
2005/11/08 | 885 | 885 | 863 | 884 | 9,000 |
2005/11/07 | 907 | 907 | 905 | 905 | 4,000 |
2005/11/01 | 907 | 907 | 906 | 906 | 2,000 |
2005/10/31 | 901 | 915 | 901 | 915 | 6,000 |
2005/10/28 | 899 | 899 | 899 | 899 | 1,000 |
2005/10/27 | 900 | 900 | 900 | 900 | 2,000 |
2005/10/26 | 895 | 895 | 885 | 885 | 3,000 |
2005/10/25 | 900 | 900 | 900 | 900 | 1,000 |
2005/10/21 | 900 | 900 | 900 | 900 | 1,000 |
2005/10/20 | 904 | 904 | 900 | 900 | 2,000 |
2005/10/18 | 905 | 905 | 905 | 905 | 1,000 |
2005/10/17 | 905 | 905 | 905 | 905 | 2,000 |
2005/10/13 | 895 | 895 | 895 | 895 | 1,000 |
2005/10/12 | 900 | 900 | 900 | 900 | 1,000 |
2005/10/07 | 900 | 900 | 900 | 900 | 1,000 |
2005/10/06 | 905 | 905 | 905 | 905 | 1,000 |
2005/10/04 | 905 | 905 | 905 | 905 | 1,000 |
2005/09/27 | 920 | 920 | 920 | 920 | 1,000 |
2005/09/26 | 930 | 930 | 930 | 930 | 2,000 |
2005/09/21 | 920 | 930 | 920 | 925 | 5,000 |
2005/09/20 | 910 | 910 | 910 | 910 | 1,000 |
2005/09/16 | 900 | 900 | 900 | 900 | 15,000 |
2005/09/15 | 860 | 860 | 860 | 860 | 1,000 |
2005/09/09 | 885 | 885 | 885 | 885 | 1,000 |
2005/09/06 | 895 | 895 | 895 | 895 | 1,000 |
2005/09/05 | 895 | 900 | 895 | 900 | 4,000 |
2005/09/01 | 890 | 890 | 890 | 890 | 5,000 |
2005/08/31 | 890 | 890 | 890 | 890 | 1,000 |
2005/08/30 | 900 | 900 | 900 | 900 | 2,000 |
2005/08/29 | 890 | 890 | 890 | 890 | 1,000 |
2005/08/25 | 900 | 900 | 895 | 895 | 2,000 |
2005/08/24 | 895 | 895 | 895 | 895 | 1,000 |
2005/08/23 | 890 | 900 | 890 | 900 | 6,000 |
2005/08/22 | 885 | 885 | 885 | 885 | 2,000 |
2005/08/19 | 889 | 889 | 889 | 889 | 1,000 |
2005/08/17 | 890 | 890 | 890 | 890 | 1,000 |
2005/08/16 | 899 | 899 | 899 | 899 | 1,000 |
2005/08/15 | 885 | 885 | 885 | 885 | 1,000 |
2005/08/12 | 876 | 880 | 876 | 880 | 3,000 |
2005/08/11 | 865 | 876 | 865 | 876 | 2,000 |
2005/08/10 | 835 | 845 | 835 | 845 | 7,000 |
2005/08/08 | 825 | 825 | 825 | 825 | 6,000 |
2005/08/05 | 830 | 830 | 825 | 825 | 9,000 |
2005/08/04 | 831 | 831 | 830 | 830 | 5,000 |
2005/08/03 | 830 | 831 | 830 | 831 | 3,000 |
2005/08/02 | 830 | 830 | 830 | 830 | 1,000 |
2005/08/01 | 818 | 818 | 818 | 818 | 1,000 |
2005/07/27 | 820 | 825 | 820 | 825 | 3,000 |
2005/07/26 | 827 | 829 | 825 | 829 | 3,000 |
2005/07/25 | 812 | 820 | 812 | 820 | 2,000 |
2005/07/22 | 790 | 800 | 790 | 800 | 6,000 |
2005/07/21 | 783 | 785 | 783 | 785 | 7,000 |
2005/07/20 | 773 | 773 | 770 | 770 | 7,000 |
2005/07/15 | 770 | 770 | 770 | 770 | 1,000 |
2005/07/14 | 785 | 790 | 785 | 790 | 7,000 |
2005/07/11 | 785 | 785 | 785 | 785 | 4,000 |
2005/07/08 | 769 | 770 | 769 | 770 | 9,000 |
2005/07/06 | 752 | 754 | 752 | 754 | 2,000 |
2005/07/04 | 769 | 769 | 760 | 760 | 3,000 |
2005/07/01 | 759 | 760 | 759 | 760 | 2,000 |
2005/06/24 | 766 | 766 | 766 | 766 | 1,000 |
2005/06/23 | 765 | 765 | 765 | 765 | 1,000 |
2005/06/22 | 760 | 765 | 760 | 765 | 2,000 |
2005/06/21 | 755 | 760 | 755 | 760 | 2,000 |
2005/06/20 | 755 | 755 | 755 | 755 | 1,000 |
2005/06/17 | 750 | 750 | 750 | 750 | 2,000 |
2005/06/16 | 750 | 750 | 750 | 750 | 3,000 |
2005/06/15 | 750 | 750 | 750 | 750 | 1,000 |
2005/06/14 | 750 | 750 | 750 | 750 | 1,000 |
2005/06/13 | 760 | 760 | 760 | 760 | 1,000 |
2005/06/08 | 740 | 755 | 740 | 755 | 4,000 |
2005/06/07 | 746 | 746 | 746 | 746 | 1,000 |
2005/06/06 | 745 | 745 | 745 | 745 | 1,000 |
2005/06/03 | 730 | 735 | 730 | 735 | 2,000 |
2005/06/02 | 721 | 725 | 721 | 725 | 37,000 |
2005/06/01 | 720 | 720 | 720 | 720 | 2,000 |
2005/05/31 | 713 | 713 | 713 | 713 | 1,000 |
2005/05/30 | 713 | 713 | 713 | 713 | 1,000 |
2005/05/27 | 712 | 712 | 712 | 712 | 1,000 |
2005/05/25 | 740 | 741 | 722 | 722 | 7,000 |
2005/05/24 | 730 | 740 | 730 | 740 | 14,000 |
2005/05/23 | 727 | 730 | 727 | 728 | 12,000 |
2005/05/20 | 715 | 720 | 715 | 720 | 4,000 |
2005/05/19 | 720 | 720 | 720 | 720 | 1,000 |
2005/05/17 | 715 | 726 | 704 | 704 | 21,000 |
2005/05/13 | 710 | 710 | 710 | 710 | 1,000 |
2005/05/12 | 716 | 718 | 715 | 718 | 3,000 |
2005/05/11 | 728 | 728 | 711 | 711 | 7,000 |
2005/05/10 | 720 | 730 | 720 | 728 | 4,000 |
2005/05/09 | 730 | 730 | 720 | 720 | 4,000 |
2005/05/06 | 725 | 735 | 725 | 730 | 7,000 |
2005/05/02 | 727 | 727 | 727 | 727 | 1,000 |
2005/04/28 | 718 | 718 | 718 | 718 | 1,000 |
2005/04/27 | 710 | 710 | 710 | 710 | 3,000 |
2005/04/26 | 709 | 715 | 709 | 715 | 4,000 |
2005/04/25 | 709 | 725 | 700 | 710 | 7,000 |
2005/04/22 | 699 | 700 | 672 | 700 | 10,000 |
2005/04/21 | 749 | 749 | 700 | 700 | 14,000 |
2005/04/20 | 705 | 749 | 702 | 749 | 24,000 |
2005/04/12 | 675 | 675 | 675 | 675 | 2,000 |
2005/04/07 | 680 | 680 | 680 | 680 | 1,000 |
2005/03/30 | 702 | 702 | 702 | 702 | 1,000 |
2005/03/24 | 700 | 700 | 700 | 700 | 2,000 |
2005/03/23 | 779 | 779 | 760 | 760 | 5,000 |
2005/03/22 | 780 | 780 | 780 | 780 | 2,000 |
2005/03/18 | 695 | 731 | 695 | 731 | 7,000 |
2005/03/17 | 670 | 690 | 670 | 690 | 6,000 |
2005/03/16 | 660 | 660 | 655 | 655 | 3,000 |
2005/03/15 | 650 | 650 | 650 | 650 | 5,000 |
2005/03/14 | 640 | 640 | 640 | 640 | 1,000 |
2005/03/10 | 630 | 635 | 630 | 635 | 2,000 |
2005/03/07 | 632 | 632 | 632 | 632 | 1,000 |
2005/03/04 | 610 | 610 | 610 | 610 | 2,000 |
2005/03/02 | 606 | 606 | 606 | 606 | 2,000 |
2005/03/01 | 606 | 606 | 605 | 605 | 6,000 |
2005/02/28 | 602 | 605 | 602 | 605 | 5,000 |
2005/02/24 | 600 | 600 | 600 | 600 | 2,000 |
2005/02/22 | 600 | 600 | 600 | 600 | 4,000 |
2005/02/21 | 599 | 600 | 599 | 600 | 7,000 |
2005/02/18 | 600 | 600 | 600 | 600 | 2,000 |
2005/02/16 | 600 | 600 | 600 | 600 | 5,000 |
2005/02/14 | 599 | 599 | 599 | 599 | 1,000 |
2005/02/09 | 599 | 599 | 599 | 599 | 1,000 |
2005/01/31 | 585 | 585 | 585 | 585 | 2,000 |
2005/01/21 | 589 | 589 | 589 | 589 | 1,000 |
2005/01/20 | 579 | 579 | 579 | 579 | 1,000 |
2005/01/19 | 570 | 570 | 570 | 570 | 5,000 |
2005/01/18 | 580 | 580 | 571 | 571 | 5,000 |
2005/01/17 | 580 | 581 | 580 | 580 | 13,000 |
2005/01/12 | 570 | 570 | 570 | 570 | 1,000 |
2005/01/11 | 560 | 560 | 560 | 560 | 2,000 |
2005/01/06 | 550 | 570 | 550 | 560 | 17,000 |
2005/01/05 | 552 | 552 | 550 | 550 | 5,000 |