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 |
---|---|---|---|---|---|
2016/12/30 | 497 | 497 | 497 | 497 | 1,000 |
2016/12/29 | 487 | 497 | 487 | 497 | 18,000 |
2016/12/28 | 490 | 492 | 490 | 492 | 3,000 |
2016/12/27 | 490 | 490 | 475 | 485 | 9,000 |
2016/12/26 | 487 | 487 | 487 | 487 | 2,000 |
2016/12/22 | 488 | 491 | 488 | 491 | 5,000 |
2016/12/21 | 488 | 488 | 488 | 488 | 5,000 |
2016/12/20 | 491 | 491 | 491 | 491 | 1,000 |
2016/12/19 | 492 | 492 | 485 | 491 | 6,000 |
2016/12/16 | 483 | 485 | 480 | 485 | 7,000 |
2016/12/15 | 482 | 482 | 480 | 480 | 7,000 |
2016/12/14 | 475 | 475 | 475 | 475 | 2,000 |
2016/12/13 | 475 | 475 | 475 | 475 | 1,000 |
2016/12/12 | 480 | 481 | 480 | 480 | 4,000 |
2016/12/09 | 465 | 478 | 465 | 478 | 16,000 |
2016/12/08 | 461 | 464 | 460 | 464 | 6,000 |
2016/12/07 | 459 | 465 | 459 | 465 | 17,000 |
2016/12/06 | 458 | 459 | 458 | 459 | 5,000 |
2016/12/05 | 449 | 456 | 441 | 456 | 5,000 |
2016/12/02 | 450 | 457 | 450 | 457 | 7,000 |
2016/12/01 | 455 | 455 | 452 | 452 | 5,000 |
2016/11/30 | 452 | 452 | 445 | 447 | 4,000 |
2016/11/29 | 447 | 455 | 447 | 455 | 2,000 |
2016/11/28 | 450 | 455 | 450 | 455 | 3,000 |
2016/11/25 | 451 | 452 | 450 | 450 | 3,000 |
2016/11/24 | 450 | 452 | 450 | 452 | 8,000 |
2016/11/22 | 448 | 448 | 448 | 448 | 1,000 |
2016/11/21 | 445 | 445 | 444 | 445 | 3,000 |
2016/11/18 | 438 | 438 | 438 | 438 | 2,000 |
2016/11/17 | 442 | 442 | 438 | 438 | 8,000 |
2016/11/16 | 440 | 440 | 440 | 440 | 4,000 |
2016/11/15 | 432 | 432 | 432 | 432 | 1,000 |
2016/11/14 | 437 | 437 | 435 | 435 | 2,000 |
2016/11/11 | 437 | 438 | 422 | 438 | 13,000 |
2016/11/10 | 446 | 446 | 446 | 446 | 1,000 |
2016/11/09 | 430 | 430 | 422 | 422 | 5,000 |
2016/11/08 | 430 | 438 | 430 | 438 | 4,000 |
2016/11/07 | 428 | 428 | 428 | 428 | 1,000 |
2016/11/04 | 428 | 428 | 428 | 428 | 1,000 |
2016/11/01 | 430 | 432 | 430 | 432 | 2,000 |
2016/10/31 | 445 | 445 | 423 | 430 | 16,000 |
2016/10/28 | 422 | 422 | 422 | 422 | 2,000 |
2016/10/26 | 421 | 421 | 421 | 421 | 1,000 |
2016/10/25 | 421 | 421 | 412 | 414 | 12,000 |
2016/10/24 | 420 | 420 | 419 | 420 | 6,000 |
2016/10/21 | 418 | 419 | 415 | 418 | 18,000 |
2016/10/20 | 418 | 418 | 416 | 418 | 7,000 |
2016/10/19 | 415 | 415 | 415 | 415 | 2,000 |
2016/10/14 | 414 | 414 | 414 | 414 | 3,000 |
2016/10/13 | 415 | 415 | 415 | 415 | 5,000 |
2016/10/12 | 415 | 415 | 415 | 415 | 1,000 |
2016/10/11 | 418 | 418 | 415 | 415 | 5,000 |
2016/10/07 | 415 | 415 | 415 | 415 | 2,000 |
2016/10/06 | 420 | 423 | 420 | 423 | 3,000 |
2016/09/30 | 428 | 428 | 428 | 428 | 1,000 |
2016/09/29 | 428 | 428 | 428 | 428 | 1,000 |
2016/09/28 | 428 | 428 | 428 | 428 | 4,000 |
2016/09/26 | 420 | 420 | 420 | 420 | 1,000 |
2016/09/23 | 418 | 418 | 417 | 417 | 11,000 |
2016/09/21 | 417 | 418 | 417 | 418 | 2,000 |
2016/09/16 | 410 | 410 | 410 | 410 | 7,000 |
2016/09/15 | 418 | 418 | 410 | 410 | 6,000 |
2016/09/12 | 416 | 420 | 416 | 418 | 10,000 |
2016/09/08 | 420 | 420 | 418 | 418 | 3,000 |
2016/09/07 | 423 | 423 | 420 | 420 | 5,000 |
2016/09/05 | 423 | 424 | 423 | 424 | 8,000 |
2016/09/02 | 426 | 426 | 426 | 426 | 1,000 |
2016/09/01 | 430 | 430 | 425 | 426 | 10,000 |
2016/08/31 | 428 | 430 | 428 | 430 | 9,000 |
2016/08/30 | 424 | 424 | 423 | 423 | 15,000 |
2016/08/29 | 427 | 427 | 427 | 427 | 1,000 |
2016/08/24 | 421 | 427 | 421 | 427 | 8,000 |
2016/08/22 | 429 | 429 | 429 | 429 | 1,000 |
2016/08/19 | 428 | 428 | 421 | 421 | 3,000 |
2016/08/18 | 426 | 426 | 423 | 423 | 2,000 |
2016/08/17 | 425 | 426 | 425 | 426 | 2,000 |
2016/08/12 | 425 | 425 | 425 | 425 | 1,000 |
2016/08/10 | 422 | 423 | 422 | 422 | 8,000 |
2016/08/09 | 435 | 435 | 430 | 430 | 4,000 |
2016/07/29 | 426 | 427 | 426 | 427 | 2,000 |
2016/07/28 | 421 | 421 | 421 | 421 | 2,000 |
2016/07/26 | 427 | 427 | 427 | 427 | 1,000 |
2016/07/22 | 430 | 430 | 425 | 427 | 3,000 |
2016/07/14 | 427 | 427 | 427 | 427 | 1,000 |
2016/07/11 | 418 | 420 | 418 | 419 | 3,000 |
2016/07/08 | 426 | 426 | 420 | 420 | 8,000 |
2016/07/07 | 429 | 429 | 429 | 429 | 1,000 |
2016/07/06 | 431 | 431 | 429 | 429 | 3,000 |
2016/07/05 | 432 | 437 | 432 | 432 | 3,000 |
2016/07/04 | 432 | 432 | 432 | 432 | 2,000 |
2016/06/29 | 440 | 440 | 440 | 440 | 1,000 |
2016/06/28 | 440 | 440 | 440 | 440 | 1,000 |
2016/06/24 | 432 | 432 | 432 | 432 | 1,000 |
2016/06/22 | 445 | 445 | 445 | 445 | 1,000 |
2016/06/20 | 438 | 438 | 438 | 438 | 1,000 |
2016/06/16 | 426 | 432 | 426 | 432 | 2,000 |
2016/06/15 | 435 | 435 | 434 | 434 | 3,000 |
2016/06/09 | 435 | 435 | 435 | 435 | 1,000 |
2016/06/07 | 425 | 431 | 425 | 431 | 2,000 |
2016/06/03 | 433 | 433 | 425 | 425 | 5,000 |
2016/05/31 | 433 | 433 | 433 | 433 | 1,000 |
2016/05/30 | 431 | 432 | 431 | 431 | 4,000 |
2016/05/26 | 444 | 444 | 439 | 439 | 2,000 |
2016/05/25 | 445 | 445 | 445 | 445 | 1,000 |
2016/05/23 | 450 | 450 | 445 | 445 | 3,000 |
2016/05/20 | 464 | 464 | 445 | 450 | 30,000 |
2016/05/19 | 448 | 450 | 448 | 450 | 5,000 |
2016/05/18 | 431 | 447 | 431 | 447 | 2,000 |
2016/05/17 | 427 | 427 | 415 | 423 | 8,000 |
2016/05/13 | 435 | 435 | 435 | 435 | 10,000 |
2016/05/11 | 430 | 430 | 430 | 430 | 3,000 |
2016/05/10 | 430 | 430 | 430 | 430 | 3,000 |
2016/05/09 | 425 | 425 | 420 | 425 | 6,000 |
2016/05/02 | 426 | 426 | 425 | 425 | 5,000 |
2016/04/28 | 430 | 430 | 427 | 427 | 6,000 |
2016/04/26 | 428 | 428 | 428 | 428 | 1,000 |
2016/04/25 | 421 | 445 | 421 | 445 | 8,000 |
2016/04/22 | 428 | 429 | 428 | 429 | 3,000 |
2016/04/21 | 420 | 425 | 420 | 425 | 12,000 |
2016/04/20 | 425 | 428 | 424 | 426 | 24,000 |
2016/04/19 | 425 | 425 | 425 | 425 | 1,000 |
2016/04/18 | 420 | 425 | 420 | 425 | 2,000 |
2016/04/15 | 429 | 429 | 424 | 424 | 3,000 |
2016/04/14 | 425 | 431 | 425 | 431 | 8,000 |
2016/04/13 | 428 | 428 | 428 | 428 | 5,000 |
2016/04/12 | 420 | 420 | 420 | 420 | 3,000 |
2016/04/07 | 428 | 428 | 428 | 428 | 1,000 |
2016/04/06 | 420 | 420 | 418 | 420 | 5,000 |
2016/04/05 | 420 | 420 | 420 | 420 | 3,000 |
2016/04/01 | 421 | 421 | 421 | 421 | 1,000 |
2016/03/29 | 415 | 415 | 415 | 415 | 1,000 |
2016/03/28 | 435 | 439 | 435 | 439 | 3,000 |
2016/03/25 | 447 | 447 | 447 | 447 | 1,000 |
2016/03/24 | 444 | 444 | 444 | 444 | 1,000 |
2016/03/23 | 445 | 445 | 445 | 445 | 1,000 |
2016/03/18 | 445 | 445 | 445 | 445 | 2,000 |
2016/03/16 | 445 | 445 | 444 | 445 | 4,000 |
2016/03/15 | 445 | 445 | 445 | 445 | 1,000 |
2016/03/14 | 445 | 446 | 445 | 446 | 4,000 |
2016/03/11 | 442 | 442 | 442 | 442 | 1,000 |
2016/03/10 | 440 | 440 | 440 | 440 | 1,000 |
2016/03/08 | 444 | 444 | 440 | 440 | 2,000 |
2016/03/07 | 440 | 440 | 440 | 440 | 2,000 |
2016/03/04 | 437 | 440 | 437 | 440 | 3,000 |
2016/03/03 | 441 | 441 | 437 | 437 | 5,000 |
2016/03/02 | 450 | 450 | 441 | 441 | 11,000 |
2016/03/01 | 450 | 450 | 450 | 450 | 2,000 |
2016/02/29 | 450 | 450 | 450 | 450 | 1,000 |
2016/02/26 | 450 | 450 | 450 | 450 | 1,000 |
2016/02/25 | 450 | 450 | 450 | 450 | 1,000 |
2016/02/24 | 450 | 450 | 450 | 450 | 2,000 |
2016/02/23 | 461 | 461 | 455 | 455 | 2,000 |
2016/02/22 | 437 | 461 | 437 | 461 | 3,000 |
2016/02/19 | 429 | 429 | 429 | 429 | 1,000 |
2016/02/18 | 429 | 429 | 429 | 429 | 1,000 |
2016/02/17 | 425 | 425 | 415 | 415 | 5,000 |
2016/02/12 | 455 | 455 | 425 | 425 | 10,000 |
2016/02/10 | 475 | 475 | 455 | 455 | 13,000 |
2016/02/09 | 485 | 485 | 475 | 475 | 7,000 |
2016/02/08 | 485 | 485 | 485 | 485 | 1,000 |
2016/02/05 | 488 | 488 | 485 | 485 | 4,000 |
2016/02/04 | 488 | 488 | 488 | 488 | 3,000 |
2016/02/03 | 491 | 491 | 488 | 488 | 5,000 |
2016/02/02 | 503 | 503 | 503 | 503 | 1,000 |
2016/02/01 | 494 | 494 | 494 | 494 | 8,000 |
2016/01/29 | 494 | 501 | 494 | 494 | 3,000 |
2016/01/28 | 501 | 501 | 501 | 501 | 1,000 |
2016/01/26 | 503 | 503 | 494 | 494 | 3,000 |
2016/01/25 | 491 | 503 | 491 | 503 | 12,000 |
2016/01/22 | 509 | 509 | 501 | 501 | 5,000 |
2016/01/21 | 510 | 510 | 510 | 510 | 2,000 |
2016/01/20 | 519 | 519 | 519 | 519 | 1,000 |
2016/01/19 | 519 | 519 | 519 | 519 | 1,000 |
2016/01/18 | 524 | 524 | 524 | 524 | 1,000 |
2016/01/15 | 524 | 524 | 524 | 524 | 2,000 |
2016/01/14 | 525 | 525 | 518 | 520 | 7,000 |
2016/01/13 | 525 | 527 | 522 | 522 | 6,000 |
2016/01/12 | 525 | 527 | 520 | 523 | 13,000 |
2016/01/08 | 527 | 527 | 527 | 527 | 1,000 |
2016/01/07 | 520 | 529 | 520 | 529 | 2,000 |