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 |
---|---|---|---|---|---|
2012/12/25 | 325 | 325 | 324 | 324 | 2,000 |
2012/12/21 | 323 | 323 | 323 | 323 | 2,000 |
2012/12/20 | 323 | 323 | 323 | 323 | 4,000 |
2012/12/19 | 320 | 320 | 320 | 320 | 3,000 |
2012/12/13 | 320 | 320 | 320 | 320 | 1,000 |
2012/12/12 | 315 | 315 | 315 | 315 | 3,000 |
2012/12/11 | 320 | 320 | 317 | 317 | 19,000 |
2012/12/10 | 322 | 322 | 321 | 321 | 5,000 |
2012/12/06 | 320 | 320 | 320 | 320 | 1,000 |
2012/12/04 | 319 | 319 | 319 | 319 | 1,000 |
2012/11/30 | 322 | 322 | 322 | 322 | 1,000 |
2012/11/27 | 320 | 320 | 318 | 318 | 2,000 |
2012/11/26 | 323 | 323 | 315 | 315 | 4,000 |
2012/11/22 | 323 | 323 | 323 | 323 | 5,000 |
2012/11/19 | 325 | 325 | 323 | 323 | 3,000 |
2012/11/13 | 323 | 323 | 322 | 322 | 2,000 |
2012/11/12 | 323 | 333 | 323 | 323 | 35,000 |
2012/11/09 | 323 | 323 | 323 | 323 | 3,000 |
2012/11/07 | 335 | 335 | 335 | 335 | 4,000 |
2012/11/06 | 335 | 335 | 335 | 335 | 1,000 |
2012/11/05 | 335 | 339 | 335 | 339 | 2,000 |
2012/10/30 | 343 | 343 | 343 | 343 | 1,000 |
2012/10/22 | 345 | 345 | 345 | 345 | 1,000 |
2012/10/19 | 346 | 346 | 346 | 346 | 1,000 |
2012/10/16 | 340 | 340 | 340 | 340 | 2,000 |
2012/10/01 | 341 | 341 | 341 | 341 | 2,000 |
2012/09/21 | 357 | 357 | 357 | 357 | 1,000 |
2012/09/20 | 357 | 357 | 357 | 357 | 1,000 |
2012/09/18 | 350 | 350 | 350 | 350 | 2,000 |
2012/09/14 | 350 | 350 | 350 | 350 | 2,000 |
2012/09/13 | 350 | 350 | 350 | 350 | 1,000 |
2012/09/03 | 354 | 354 | 354 | 354 | 1,000 |
2012/08/22 | 362 | 362 | 362 | 362 | 1,000 |
2012/08/20 | 357 | 357 | 357 | 357 | 1,000 |
2012/08/13 | 350 | 350 | 350 | 350 | 2,000 |
2012/08/06 | 357 | 357 | 357 | 357 | 20,000 |
2012/07/30 | 357 | 357 | 357 | 357 | 19,000 |
2012/07/25 | 365 | 365 | 357 | 357 | 26,000 |
2012/07/20 | 372 | 372 | 372 | 372 | 2,000 |
2012/07/10 | 365 | 365 | 365 | 365 | 1,000 |
2012/07/06 | 358 | 358 | 358 | 358 | 7,000 |
2012/07/03 | 350 | 351 | 350 | 351 | 2,000 |
2012/06/29 | 346 | 346 | 346 | 346 | 1,000 |
2012/06/26 | 354 | 354 | 354 | 354 | 1,000 |
2012/06/25 | 352 | 352 | 352 | 352 | 1,000 |
2012/06/22 | 352 | 352 | 352 | 352 | 1,000 |
2012/06/20 | 352 | 352 | 352 | 352 | 1,000 |
2012/06/11 | 352 | 352 | 352 | 352 | 1,000 |
2012/05/31 | 347 | 347 | 345 | 345 | 3,000 |
2012/05/25 | 351 | 351 | 351 | 351 | 5,000 |
2012/05/22 | 359 | 359 | 359 | 359 | 1,000 |
2012/05/21 | 360 | 360 | 352 | 352 | 5,000 |
2012/05/18 | 369 | 369 | 369 | 369 | 2,000 |
2012/05/14 | 369 | 369 | 369 | 369 | 1,000 |
2012/05/11 | 369 | 369 | 369 | 369 | 3,000 |
2012/04/26 | 376 | 376 | 376 | 376 | 1,000 |
2012/04/20 | 376 | 376 | 376 | 376 | 2,000 |
2012/04/18 | 377 | 377 | 377 | 377 | 1,000 |
2012/04/16 | 370 | 370 | 370 | 370 | 3,000 |
2012/04/04 | 377 | 378 | 377 | 378 | 5,000 |
2012/04/03 | 385 | 385 | 385 | 385 | 1,000 |
2012/03/30 | 385 | 385 | 385 | 385 | 3,000 |
2012/03/21 | 400 | 400 | 400 | 400 | 3,000 |
2012/03/19 | 396 | 396 | 396 | 396 | 1,000 |
2012/03/15 | 390 | 392 | 389 | 389 | 3,000 |
2012/03/12 | 380 | 385 | 380 | 385 | 2,000 |
2012/03/08 | 377 | 377 | 377 | 377 | 1,000 |
2012/03/07 | 383 | 383 | 372 | 372 | 4,000 |
2012/03/06 | 383 | 383 | 383 | 383 | 2,000 |
2012/03/05 | 383 | 383 | 383 | 383 | 1,000 |
2012/02/24 | 386 | 386 | 386 | 386 | 1,000 |
2012/02/22 | 386 | 386 | 386 | 386 | 3,000 |
2012/02/20 | 387 | 387 | 372 | 379 | 50,000 |
2012/02/16 | 380 | 380 | 380 | 380 | 1,000 |
2012/02/15 | 375 | 375 | 375 | 375 | 2,000 |
2012/02/14 | 372 | 372 | 372 | 372 | 15,000 |
2012/02/10 | 368 | 372 | 368 | 372 | 6,000 |
2012/01/30 | 375 | 375 | 375 | 375 | 1,000 |
2012/01/26 | 377 | 377 | 377 | 377 | 1,000 |
2012/01/20 | 380 | 380 | 367 | 375 | 6,000 |
2012/01/17 | 379 | 379 | 379 | 379 | 2,000 |
2012/01/13 | 365 | 365 | 365 | 365 | 2,000 |