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 |
---|---|---|---|---|---|
2007/12/27 | 615 | 615 | 615 | 615 | 1,000 |
2007/12/26 | 620 | 620 | 620 | 620 | 1,000 |
2007/12/25 | 619 | 620 | 619 | 620 | 4,000 |
2007/12/21 | 637 | 637 | 621 | 621 | 3,000 |
2007/12/19 | 627 | 627 | 627 | 627 | 2,000 |
2007/12/17 | 628 | 628 | 627 | 627 | 3,000 |
2007/12/14 | 632 | 632 | 628 | 628 | 3,000 |
2007/12/13 | 634 | 634 | 634 | 634 | 3,000 |
2007/12/12 | 630 | 630 | 630 | 630 | 3,000 |
2007/12/11 | 620 | 620 | 610 | 610 | 5,000 |
2007/12/10 | 627 | 628 | 625 | 626 | 9,000 |
2007/12/07 | 636 | 636 | 630 | 630 | 7,000 |
2007/12/06 | 636 | 636 | 636 | 636 | 1,000 |
2007/11/29 | 623 | 624 | 623 | 624 | 4,000 |
2007/11/26 | 633 | 633 | 633 | 633 | 1,000 |
2007/11/22 | 620 | 633 | 620 | 633 | 2,000 |
2007/11/20 | 634 | 634 | 634 | 634 | 1,000 |
2007/11/19 | 627 | 627 | 627 | 627 | 1,000 |
2007/11/16 | 621 | 630 | 621 | 630 | 3,000 |
2007/11/15 | 621 | 621 | 621 | 621 | 3,000 |
2007/11/14 | 621 | 621 | 616 | 616 | 5,000 |
2007/11/13 | 601 | 601 | 601 | 601 | 1,000 |
2007/11/12 | 630 | 630 | 630 | 630 | 2,000 |
2007/11/05 | 650 | 650 | 650 | 650 | 1,000 |
2007/11/02 | 659 | 659 | 659 | 659 | 9,000 |
2007/11/01 | 659 | 660 | 659 | 660 | 11,000 |
2007/10/23 | 670 | 670 | 660 | 660 | 13,000 |
2007/10/22 | 669 | 669 | 669 | 669 | 1,000 |
2007/10/19 | 677 | 677 | 677 | 677 | 1,000 |
2007/10/18 | 669 | 670 | 669 | 670 | 4,000 |
2007/10/17 | 674 | 674 | 671 | 671 | 3,000 |
2007/10/15 | 680 | 680 | 680 | 680 | 2,000 |
2007/10/09 | 680 | 680 | 680 | 680 | 1,000 |
2007/10/03 | 660 | 660 | 660 | 660 | 1,000 |
2007/09/27 | 670 | 670 | 670 | 670 | 1,000 |
2007/09/21 | 670 | 670 | 670 | 670 | 3,000 |
2007/09/12 | 679 | 679 | 679 | 679 | 1,000 |
2007/09/10 | 679 | 680 | 679 | 680 | 8,000 |
2007/09/03 | 680 | 680 | 680 | 680 | 1,000 |
2007/08/30 | 686 | 686 | 686 | 686 | 2,000 |
2007/08/29 | 680 | 680 | 680 | 680 | 1,000 |
2007/08/28 | 686 | 686 | 680 | 680 | 2,000 |
2007/08/24 | 676 | 676 | 676 | 676 | 2,000 |
2007/08/22 | 690 | 690 | 683 | 683 | 3,000 |
2007/08/21 | 670 | 670 | 670 | 670 | 1,000 |
2007/08/20 | 675 | 675 | 675 | 675 | 2,000 |
2007/08/17 | 670 | 690 | 670 | 690 | 3,000 |
2007/08/16 | 680 | 680 | 680 | 680 | 4,000 |
2007/08/15 | 681 | 690 | 681 | 690 | 4,000 |
2007/08/14 | 699 | 699 | 680 | 689 | 8,000 |
2007/08/13 | 706 | 706 | 700 | 700 | 5,000 |
2007/08/09 | 709 | 710 | 700 | 700 | 5,000 |
2007/08/08 | 720 | 720 | 700 | 700 | 14,000 |
2007/08/07 | 730 | 730 | 701 | 715 | 13,000 |
2007/08/06 | 730 | 730 | 724 | 728 | 6,000 |
2007/08/03 | 760 | 760 | 730 | 730 | 6,000 |
2007/08/02 | 760 | 760 | 760 | 760 | 4,000 |
2007/08/01 | 775 | 775 | 770 | 770 | 2,000 |
2007/07/31 | 775 | 789 | 773 | 789 | 3,000 |
2007/07/30 | 790 | 790 | 760 | 760 | 8,000 |
2007/07/26 | 790 | 790 | 790 | 790 | 1,000 |
2007/07/25 | 800 | 800 | 800 | 800 | 8,000 |
2007/07/24 | 810 | 810 | 800 | 801 | 5,000 |
2007/07/23 | 829 | 829 | 829 | 829 | 1,000 |
2007/07/20 | 826 | 826 | 810 | 810 | 6,000 |
2007/07/17 | 841 | 841 | 835 | 835 | 2,000 |
2007/07/09 | 851 | 851 | 851 | 851 | 6,000 |
2007/07/06 | 836 | 836 | 835 | 835 | 2,000 |
2007/07/05 | 835 | 835 | 833 | 833 | 6,000 |
2007/07/03 | 845 | 845 | 845 | 845 | 2,000 |
2007/06/29 | 853 | 853 | 853 | 853 | 1,000 |
2007/06/28 | 836 | 836 | 836 | 836 | 2,000 |
2007/06/25 | 853 | 853 | 836 | 836 | 3,000 |
2007/06/22 | 853 | 853 | 853 | 853 | 1,000 |
2007/06/20 | 850 | 850 | 836 | 850 | 4,000 |
2007/06/18 | 850 | 850 | 841 | 841 | 3,000 |
2007/06/15 | 850 | 850 | 850 | 850 | 2,000 |
2007/06/12 | 840 | 840 | 840 | 840 | 2,000 |
2007/06/11 | 841 | 841 | 841 | 841 | 1,000 |
2007/06/04 | 840 | 840 | 840 | 840 | 1,000 |
2007/06/01 | 830 | 830 | 830 | 830 | 2,000 |
2007/05/31 | 836 | 836 | 836 | 836 | 1,000 |
2007/05/28 | 840 | 840 | 840 | 840 | 1,000 |
2007/05/22 | 840 | 850 | 840 | 850 | 5,000 |
2007/05/18 | 836 | 836 | 836 | 836 | 1,000 |
2007/05/17 | 835 | 835 | 835 | 835 | 1,000 |
2007/05/09 | 845 | 845 | 845 | 845 | 1,000 |
2007/05/07 | 843 | 843 | 843 | 843 | 1,000 |
2007/04/26 | 843 | 843 | 843 | 843 | 3,000 |
2007/04/24 | 851 | 851 | 850 | 850 | 2,000 |
2007/04/23 | 850 | 850 | 850 | 850 | 1,000 |
2007/04/20 | 858 | 858 | 858 | 858 | 2,000 |
2007/04/19 | 851 | 851 | 850 | 850 | 2,000 |
2007/04/18 | 850 | 850 | 846 | 846 | 3,000 |
2007/04/17 | 850 | 850 | 850 | 850 | 1,000 |
2007/04/16 | 850 | 850 | 850 | 850 | 1,000 |
2007/04/12 | 852 | 852 | 852 | 852 | 1,000 |
2007/04/09 | 860 | 860 | 860 | 860 | 3,000 |
2007/04/04 | 858 | 858 | 858 | 858 | 2,000 |
2007/04/03 | 851 | 851 | 850 | 850 | 6,000 |
2007/03/30 | 852 | 862 | 852 | 862 | 4,000 |
2007/03/29 | 851 | 851 | 851 | 851 | 1,000 |
2007/03/26 | 870 | 870 | 870 | 870 | 1,000 |
2007/03/22 | 861 | 861 | 860 | 860 | 2,000 |
2007/03/20 | 855 | 855 | 855 | 855 | 2,000 |
2007/03/19 | 852 | 852 | 852 | 852 | 1,000 |
2007/03/16 | 852 | 852 | 852 | 852 | 1,000 |
2007/03/14 | 862 | 862 | 862 | 862 | 1,000 |
2007/03/12 | 865 | 865 | 865 | 865 | 1,000 |
2007/03/09 | 851 | 851 | 851 | 851 | 2,000 |
2007/03/08 | 870 | 880 | 870 | 880 | 2,000 |
2007/03/07 | 860 | 860 | 860 | 860 | 1,000 |
2007/03/06 | 842 | 842 | 842 | 842 | 1,000 |
2007/03/05 | 859 | 859 | 852 | 852 | 3,000 |
2007/03/02 | 852 | 852 | 852 | 852 | 2,000 |
2007/03/01 | 851 | 872 | 851 | 852 | 5,000 |
2007/02/28 | 854 | 855 | 841 | 851 | 6,000 |
2007/02/27 | 859 | 859 | 851 | 851 | 4,000 |
2007/02/26 | 852 | 860 | 852 | 858 | 3,000 |
2007/02/23 | 856 | 860 | 856 | 860 | 2,000 |
2007/02/21 | 850 | 870 | 850 | 865 | 7,000 |
2007/02/20 | 860 | 860 | 855 | 855 | 2,000 |
2007/02/19 | 855 | 855 | 855 | 855 | 1,000 |
2007/02/16 | 855 | 855 | 850 | 850 | 3,000 |
2007/02/15 | 850 | 855 | 850 | 855 | 2,000 |
2007/02/14 | 855 | 855 | 850 | 855 | 5,000 |
2007/02/13 | 855 | 855 | 855 | 855 | 4,000 |
2007/02/09 | 850 | 860 | 850 | 855 | 3,000 |
2007/02/08 | 850 | 850 | 850 | 850 | 2,000 |
2007/02/07 | 850 | 869 | 850 | 855 | 6,000 |
2007/02/06 | 865 | 865 | 845 | 845 | 6,000 |
2007/02/05 | 872 | 872 | 865 | 865 | 5,000 |
2007/02/01 | 873 | 873 | 873 | 873 | 2,000 |
2007/01/31 | 875 | 875 | 873 | 873 | 3,000 |
2007/01/30 | 879 | 880 | 876 | 876 | 4,000 |
2007/01/24 | 866 | 879 | 866 | 879 | 3,000 |
2007/01/22 | 887 | 887 | 880 | 880 | 2,000 |
2007/01/19 | 880 | 880 | 870 | 870 | 2,000 |
2007/01/18 | 880 | 880 | 870 | 870 | 2,000 |
2007/01/17 | 880 | 880 | 880 | 880 | 2,000 |
2007/01/16 | 870 | 880 | 870 | 880 | 3,000 |
2007/01/15 | 880 | 880 | 880 | 880 | 1,000 |
2007/01/09 | 876 | 876 | 876 | 876 | 1,000 |
2007/01/05 | 866 | 866 | 866 | 866 | 1,000 |
2007/01/04 | 865 | 865 | 865 | 865 | 1,000 |