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 |
---|---|---|---|---|---|
2015/12/30 | 531 | 531 | 520 | 520 | 2,000 |
2015/12/25 | 531 | 531 | 521 | 521 | 4,000 |
2015/12/22 | 535 | 535 | 530 | 533 | 3,000 |
2015/12/18 | 530 | 530 | 530 | 530 | 3,000 |
2015/12/17 | 520 | 520 | 520 | 520 | 1,000 |
2015/12/16 | 518 | 520 | 518 | 520 | 4,000 |
2015/12/15 | 518 | 518 | 516 | 516 | 6,000 |
2015/12/14 | 521 | 521 | 521 | 521 | 2,000 |
2015/12/10 | 530 | 530 | 529 | 529 | 3,000 |
2015/12/09 | 528 | 528 | 528 | 528 | 6,000 |
2015/12/08 | 530 | 530 | 528 | 528 | 2,000 |
2015/12/07 | 530 | 530 | 530 | 530 | 1,000 |
2015/12/04 | 529 | 529 | 529 | 529 | 1,000 |
2015/12/03 | 529 | 530 | 529 | 530 | 2,000 |
2015/12/02 | 535 | 535 | 529 | 529 | 8,000 |
2015/11/25 | 538 | 538 | 531 | 532 | 4,000 |
2015/11/24 | 540 | 540 | 530 | 530 | 3,000 |
2015/11/20 | 541 | 541 | 540 | 540 | 2,000 |
2015/11/16 | 524 | 524 | 524 | 524 | 1,000 |
2015/11/12 | 524 | 524 | 524 | 524 | 1,000 |
2015/11/10 | 522 | 522 | 522 | 522 | 1,000 |
2015/11/06 | 516 | 516 | 516 | 516 | 1,000 |
2015/11/05 | 524 | 524 | 524 | 524 | 1,000 |
2015/11/04 | 524 | 524 | 524 | 524 | 1,000 |
2015/11/02 | 524 | 524 | 524 | 524 | 2,000 |
2015/10/30 | 530 | 530 | 530 | 530 | 1,000 |
2015/10/22 | 529 | 529 | 529 | 529 | 1,000 |
2015/10/21 | 518 | 529 | 518 | 519 | 5,000 |
2015/10/20 | 524 | 524 | 513 | 513 | 6,000 |
2015/10/19 | 523 | 523 | 523 | 523 | 1,000 |
2015/10/16 | 519 | 520 | 519 | 520 | 2,000 |
2015/10/09 | 521 | 521 | 521 | 521 | 3,000 |
2015/10/08 | 520 | 520 | 519 | 519 | 3,000 |
2015/10/06 | 520 | 520 | 516 | 516 | 2,000 |
2015/09/29 | 494 | 494 | 494 | 494 | 2,000 |
2015/09/28 | 510 | 510 | 510 | 510 | 1,000 |
2015/09/25 | 506 | 506 | 504 | 504 | 2,000 |
2015/09/24 | 504 | 504 | 504 | 504 | 4,000 |
2015/09/18 | 504 | 504 | 504 | 504 | 5,000 |
2015/09/17 | 508 | 510 | 508 | 510 | 4,000 |
2015/09/16 | 508 | 508 | 508 | 508 | 4,000 |
2015/09/15 | 508 | 508 | 508 | 508 | 2,000 |
2015/09/14 | 508 | 508 | 508 | 508 | 2,000 |
2015/09/10 | 508 | 508 | 508 | 508 | 1,000 |
2015/09/09 | 512 | 515 | 508 | 508 | 10,000 |
2015/09/08 | 502 | 502 | 502 | 502 | 1,000 |
2015/09/07 | 513 | 513 | 504 | 510 | 8,000 |
2015/09/04 | 515 | 518 | 510 | 510 | 9,000 |
2015/09/03 | 513 | 525 | 513 | 525 | 8,000 |
2015/09/02 | 513 | 523 | 511 | 511 | 5,000 |
2015/08/31 | 528 | 530 | 528 | 530 | 5,000 |
2015/08/28 | 522 | 524 | 522 | 524 | 2,000 |
2015/08/26 | 512 | 512 | 512 | 512 | 1,000 |
2015/08/25 | 526 | 526 | 507 | 516 | 13,000 |
2015/08/24 | 536 | 536 | 526 | 536 | 3,000 |
2015/08/21 | 559 | 559 | 546 | 546 | 3,000 |
2015/08/20 | 555 | 555 | 555 | 555 | 1,000 |
2015/08/19 | 553 | 553 | 553 | 553 | 1,000 |
2015/08/18 | 559 | 559 | 550 | 550 | 3,000 |
2015/08/14 | 560 | 560 | 558 | 558 | 4,000 |
2015/08/13 | 560 | 560 | 560 | 560 | 2,000 |
2015/08/12 | 562 | 562 | 562 | 562 | 1,000 |
2015/08/11 | 565 | 565 | 565 | 565 | 1,000 |
2015/08/10 | 552 | 572 | 552 | 572 | 2,000 |
2015/08/07 | 540 | 556 | 540 | 556 | 12,000 |
2015/08/06 | 570 | 570 | 570 | 570 | 7,000 |
2015/08/04 | 570 | 570 | 566 | 566 | 2,000 |
2015/07/31 | 589 | 589 | 571 | 580 | 14,000 |
2015/07/27 | 581 | 589 | 580 | 589 | 4,000 |
2015/07/24 | 586 | 586 | 586 | 586 | 1,000 |
2015/07/22 | 599 | 599 | 599 | 599 | 1,000 |
2015/07/17 | 601 | 601 | 601 | 601 | 1,000 |
2015/07/16 | 588 | 598 | 588 | 598 | 2,000 |
2015/07/14 | 573 | 588 | 573 | 588 | 4,000 |
2015/07/10 | 582 | 582 | 582 | 582 | 1,000 |
2015/07/09 | 583 | 583 | 583 | 583 | 5,000 |
2015/07/08 | 597 | 597 | 587 | 590 | 9,000 |
2015/07/06 | 586 | 586 | 586 | 586 | 43,000 |
2015/07/03 | 586 | 586 | 586 | 586 | 3,000 |
2015/07/02 | 590 | 590 | 590 | 590 | 1,000 |
2015/06/29 | 590 | 590 | 590 | 590 | 1,000 |
2015/06/26 | 600 | 600 | 600 | 600 | 1,000 |
2015/06/24 | 606 | 606 | 590 | 590 | 3,000 |
2015/06/23 | 602 | 606 | 602 | 606 | 9,000 |
2015/06/22 | 594 | 600 | 594 | 600 | 5,000 |
2015/06/19 | 587 | 589 | 587 | 589 | 4,000 |
2015/06/17 | 587 | 587 | 587 | 587 | 1,000 |
2015/06/16 | 576 | 584 | 576 | 584 | 3,000 |
2015/06/15 | 574 | 574 | 574 | 574 | 4,000 |
2015/06/12 | 574 | 574 | 574 | 574 | 1,000 |
2015/06/11 | 580 | 580 | 570 | 570 | 7,000 |
2015/06/08 | 586 | 586 | 586 | 586 | 1,000 |
2015/06/05 | 595 | 595 | 590 | 590 | 2,000 |
2015/06/04 | 590 | 590 | 590 | 590 | 1,000 |
2015/06/02 | 598 | 598 | 598 | 598 | 18,000 |
2015/05/28 | 590 | 599 | 590 | 599 | 2,000 |
2015/05/27 | 590 | 600 | 590 | 590 | 4,000 |
2015/05/26 | 590 | 600 | 590 | 600 | 2,000 |
2015/05/21 | 600 | 600 | 600 | 600 | 5,000 |
2015/05/20 | 591 | 591 | 591 | 591 | 1,000 |
2015/05/18 | 580 | 580 | 580 | 580 | 2,000 |
2015/05/15 | 585 | 590 | 585 | 590 | 2,000 |
2015/05/14 | 590 | 590 | 590 | 590 | 1,000 |
2015/05/08 | 609 | 609 | 609 | 609 | 4,000 |
2015/05/01 | 600 | 600 | 600 | 600 | 4,000 |
2015/04/30 | 603 | 610 | 603 | 610 | 2,000 |
2015/04/27 | 610 | 612 | 610 | 612 | 3,000 |
2015/04/23 | 602 | 602 | 602 | 602 | 1,000 |
2015/04/22 | 612 | 612 | 612 | 612 | 2,000 |
2015/04/21 | 590 | 600 | 590 | 600 | 9,000 |
2015/04/20 | 588 | 590 | 588 | 590 | 3,000 |
2015/04/17 | 570 | 570 | 570 | 570 | 2,000 |
2015/04/16 | 570 | 570 | 570 | 570 | 3,000 |
2015/04/14 | 560 | 560 | 560 | 560 | 1,000 |
2015/04/09 | 570 | 570 | 570 | 570 | 1,000 |
2015/04/06 | 554 | 560 | 554 | 560 | 6,000 |
2015/04/03 | 564 | 564 | 564 | 564 | 1,000 |
2015/04/02 | 564 | 564 | 564 | 564 | 1,000 |
2015/03/31 | 555 | 555 | 555 | 555 | 3,000 |
2015/03/30 | 556 | 556 | 555 | 555 | 4,000 |
2015/03/27 | 564 | 570 | 560 | 560 | 6,000 |
2015/03/26 | 570 | 570 | 570 | 570 | 1,000 |
2015/03/24 | 588 | 588 | 584 | 585 | 3,000 |
2015/03/23 | 570 | 570 | 568 | 568 | 2,000 |
2015/03/20 | 580 | 580 | 580 | 580 | 2,000 |
2015/03/19 | 571 | 571 | 571 | 571 | 1,000 |
2015/03/17 | 544 | 565 | 544 | 565 | 3,000 |
2015/03/16 | 555 | 555 | 543 | 544 | 11,000 |
2015/03/13 | 559 | 559 | 555 | 555 | 3,000 |
2015/03/09 | 543 | 560 | 543 | 560 | 5,000 |
2015/03/02 | 545 | 545 | 545 | 545 | 1,000 |
2015/02/27 | 543 | 543 | 543 | 543 | 1,000 |
2015/02/26 | 534 | 534 | 534 | 534 | 1,000 |
2015/02/23 | 530 | 530 | 530 | 530 | 1,000 |
2015/02/20 | 540 | 540 | 530 | 530 | 2,000 |
2015/02/19 | 531 | 531 | 530 | 530 | 3,000 |
2015/02/17 | 530 | 530 | 530 | 530 | 2,000 |
2015/02/16 | 527 | 527 | 527 | 527 | 2,000 |
2015/02/13 | 527 | 527 | 527 | 527 | 2,000 |
2015/02/12 | 528 | 529 | 528 | 529 | 2,000 |
2015/02/09 | 513 | 519 | 513 | 519 | 3,000 |
2015/02/05 | 523 | 523 | 523 | 523 | 1,000 |
2015/02/04 | 513 | 513 | 513 | 513 | 1,000 |
2015/02/03 | 513 | 513 | 513 | 513 | 1,000 |
2015/02/02 | 516 | 516 | 516 | 516 | 1,000 |
2015/01/30 | 516 | 516 | 516 | 516 | 1,000 |
2015/01/29 | 524 | 524 | 524 | 524 | 5,000 |
2015/01/27 | 521 | 521 | 521 | 521 | 2,000 |
2015/01/26 | 523 | 523 | 521 | 521 | 2,000 |
2015/01/23 | 525 | 525 | 525 | 525 | 2,000 |
2015/01/22 | 514 | 525 | 514 | 525 | 39,000 |
2015/01/21 | 515 | 515 | 515 | 515 | 2,000 |
2015/01/20 | 505 | 515 | 505 | 515 | 4,000 |
2015/01/19 | 503 | 503 | 501 | 501 | 4,000 |
2015/01/16 | 500 | 500 | 500 | 500 | 1,000 |
2015/01/14 | 501 | 501 | 501 | 501 | 1,000 |
2015/01/13 | 498 | 498 | 498 | 498 | 2,000 |
2015/01/09 | 524 | 524 | 524 | 524 | 2,000 |
2015/01/06 | 500 | 500 | 486 | 488 | 25,000 |
2015/01/05 | 510 | 519 | 507 | 519 | 5,000 |