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 |
---|---|---|---|---|---|
2018/12/28 | 773 | 778 | 765 | 778 | 2,800 |
2018/12/27 | 770 | 771 | 760 | 771 | 1,900 |
2018/12/26 | 730 | 773 | 730 | 758 | 3,600 |
2018/12/25 | 740 | 746 | 700 | 730 | 3,900 |
2018/12/21 | 739 | 767 | 739 | 745 | 8,700 |
2018/12/20 | 738 | 746 | 735 | 741 | 5,000 |
2018/12/19 | 721 | 740 | 712 | 740 | 8,200 |
2018/12/18 | 735 | 749 | 716 | 725 | 4,300 |
2018/12/17 | 723 | 734 | 723 | 734 | 1,700 |
2018/12/14 | 732 | 732 | 725 | 728 | 2,000 |
2018/12/13 | 727 | 733 | 727 | 733 | 200 |
2018/12/12 | 734 | 734 | 728 | 728 | 500 |
2018/12/11 | 694 | 731 | 692 | 702 | 12,400 |
2018/12/10 | 733 | 739 | 732 | 739 | 1,200 |
2018/12/07 | 725 | 735 | 725 | 735 | 1,900 |
2018/12/06 | 720 | 720 | 711 | 711 | 200 |
2018/12/05 | 721 | 721 | 721 | 721 | 100 |
2018/12/04 | 730 | 730 | 730 | 730 | 100 |
2018/12/03 | 735 | 735 | 735 | 735 | 1,200 |
2018/11/30 | 710 | 725 | 710 | 725 | 800 |
2018/11/29 | 695 | 706 | 695 | 706 | 1,500 |
2018/11/28 | 710 | 710 | 710 | 710 | 100 |
2018/11/26 | 720 | 725 | 720 | 725 | 600 |
2018/11/22 | 716 | 716 | 716 | 716 | 400 |
2018/11/21 | 716 | 716 | 702 | 702 | 600 |
2018/11/20 | 724 | 724 | 723 | 723 | 600 |
2018/11/19 | 712 | 722 | 702 | 713 | 1,800 |
2018/11/16 | 701 | 717 | 701 | 717 | 4,200 |
2018/11/15 | 701 | 705 | 691 | 691 | 800 |
2018/11/14 | 686 | 700 | 686 | 700 | 500 |
2018/11/13 | 705 | 705 | 690 | 690 | 1,200 |
2018/11/12 | 685 | 714 | 685 | 714 | 2,200 |
2018/11/09 | 713 | 713 | 683 | 685 | 2,700 |
2018/11/08 | 683 | 705 | 683 | 700 | 1,800 |
2018/11/07 | 674 | 680 | 667 | 676 | 1,300 |
2018/11/06 | 673 | 705 | 673 | 680 | 3,500 |
2018/11/05 | 692 | 693 | 663 | 663 | 4,100 |
2018/11/02 | 700 | 700 | 690 | 691 | 2,000 |
2018/11/01 | 714 | 714 | 699 | 700 | 2,100 |
2018/10/31 | 700 | 716 | 700 | 707 | 1,000 |
2018/10/30 | 701 | 701 | 686 | 698 | 4,400 |
2018/10/29 | 750 | 750 | 701 | 701 | 3,400 |
2018/10/26 | 731 | 731 | 731 | 731 | 800 |
2018/10/25 | 762 | 762 | 762 | 762 | 100 |
2018/10/23 | 760 | 764 | 760 | 763 | 2,800 |
2018/10/22 | 748 | 755 | 740 | 755 | 2,900 |
2018/10/19 | 743 | 743 | 717 | 743 | 2,300 |
2018/10/18 | 717 | 732 | 717 | 730 | 800 |
2018/10/17 | 727 | 770 | 710 | 710 | 3,900 |
2018/10/16 | 729 | 729 | 729 | 729 | 100 |
2018/10/15 | 719 | 736 | 718 | 720 | 1,300 |
2018/10/12 | 761 | 769 | 717 | 719 | 4,900 |
2018/10/11 | 763 | 763 | 746 | 746 | 700 |
2018/10/10 | 763 | 763 | 763 | 763 | 100 |
2018/10/09 | 769 | 769 | 763 | 763 | 400 |
2018/10/05 | 753 | 768 | 752 | 768 | 500 |
2018/10/04 | 768 | 768 | 768 | 768 | 100 |
2018/10/03 | 753 | 765 | 742 | 765 | 2,000 |
2018/10/02 | 770 | 773 | 759 | 759 | 400 |
2018/10/01 | 762 | 776 | 760 | 769 | 1,200 |
2018/09/28 | 775 | 775 | 760 | 762 | 1,500 |
2018/09/27 | 760 | 760 | 760 | 760 | 300 |
2018/09/26 | 759 | 760 | 753 | 760 | 1,300 |
2018/09/25 | 766 | 766 | 763 | 763 | 800 |
2018/09/21 | 785 | 785 | 764 | 764 | 2,200 |
2018/09/20 | 783 | 783 | 769 | 771 | 700 |
2018/09/19 | 818 | 818 | 773 | 777 | 2,400 |
2018/09/18 | 800 | 800 | 762 | 773 | 1,700 |
2018/09/14 | 800 | 800 | 800 | 800 | 1,100 |
2018/09/12 | 800 | 800 | 796 | 800 | 700 |
2018/09/11 | 805 | 805 | 790 | 790 | 1,300 |
2018/09/10 | 811 | 811 | 811 | 811 | 100 |
2018/09/07 | 831 | 831 | 811 | 811 | 800 |
2018/09/06 | 860 | 860 | 831 | 831 | 500 |
2018/09/04 | 845 | 845 | 845 | 845 | 100 |
2018/09/03 | 845 | 845 | 845 | 845 | 100 |
2018/08/31 | 849 | 849 | 849 | 849 | 100 |
2018/08/30 | 858 | 872 | 829 | 855 | 5,700 |
2018/08/29 | 879 | 883 | 860 | 864 | 5,000 |
2018/08/28 | 875 | 876 | 863 | 864 | 2,500 |
2018/08/27 | 870 | 899 | 870 | 873 | 6,100 |
2018/08/22 | 882 | 890 | 879 | 880 | 4,900 |
2018/08/21 | 857 | 877 | 857 | 867 | 5,100 |
2018/08/20 | 887 | 887 | 887 | 887 | 400 |
2018/08/17 | 875 | 875 | 875 | 875 | 200 |
2018/08/14 | 898 | 898 | 865 | 865 | 2,500 |
2018/08/13 | 875 | 875 | 872 | 872 | 700 |
2018/08/09 | 899 | 899 | 899 | 899 | 200 |
2018/08/08 | 890 | 890 | 864 | 871 | 600 |
2018/08/07 | 865 | 865 | 865 | 865 | 300 |
2018/08/06 | 876 | 880 | 875 | 880 | 400 |
2018/08/03 | 878 | 878 | 866 | 866 | 2,300 |
2018/07/31 | 900 | 908 | 900 | 908 | 4,000 |
2018/07/30 | 897 | 900 | 893 | 900 | 2,500 |
2018/07/27 | 897 | 897 | 897 | 897 | 200 |
2018/07/26 | 899 | 900 | 882 | 887 | 4,100 |
2018/07/25 | 896 | 898 | 895 | 898 | 700 |
2018/07/24 | 896 | 896 | 896 | 896 | 100 |
2018/07/23 | 849 | 895 | 849 | 895 | 1,600 |
2018/07/20 | 880 | 881 | 875 | 879 | 1,400 |
2018/07/19 | 815 | 875 | 815 | 875 | 11,700 |
2018/07/18 | 835 | 835 | 827 | 827 | 1,500 |
2018/07/17 | 847 | 857 | 847 | 850 | 900 |
2018/07/13 | 860 | 896 | 856 | 857 | 7,900 |
2018/07/12 | 854 | 859 | 826 | 859 | 2,800 |
2018/07/11 | 860 | 860 | 860 | 860 | 500 |
2018/07/10 | 870 | 875 | 860 | 860 | 1,200 |
2018/07/06 | 903 | 903 | 874 | 874 | 3,900 |
2018/07/05 | 860 | 901 | 860 | 886 | 1,400 |
2018/07/04 | 890 | 890 | 874 | 874 | 500 |
2018/07/03 | 902 | 904 | 890 | 890 | 1,400 |
2018/07/02 | 885 | 888 | 885 | 887 | 500 |
2018/06/29 | 889 | 899 | 884 | 884 | 3,000 |
2018/06/28 | 880 | 905 | 880 | 904 | 3,100 |
2018/06/27 | 894 | 894 | 879 | 883 | 400 |
2018/06/26 | 905 | 909 | 905 | 909 | 2,400 |
2018/06/25 | 904 | 904 | 900 | 900 | 2,100 |
2018/06/22 | 896 | 900 | 881 | 896 | 2,200 |
2018/06/21 | 856 | 903 | 856 | 896 | 10,300 |
2018/06/20 | 894 | 894 | 859 | 859 | 2,300 |
2018/06/19 | 895 | 895 | 882 | 884 | 1,100 |
2018/06/18 | 895 | 900 | 865 | 897 | 2,600 |
2018/06/15 | 905 | 905 | 905 | 905 | 100 |
2018/06/14 | 896 | 902 | 896 | 901 | 1,900 |
2018/06/13 | 904 | 904 | 887 | 900 | 2,700 |
2018/06/12 | 905 | 905 | 905 | 905 | 100 |
2018/06/11 | 909 | 909 | 892 | 892 | 6,600 |
2018/06/08 | 901 | 913 | 888 | 912 | 4,400 |
2018/06/07 | 895 | 903 | 895 | 903 | 200 |
2018/06/06 | 913 | 913 | 894 | 905 | 1,400 |
2018/06/05 | 908 | 915 | 904 | 904 | 900 |
2018/06/04 | 905 | 916 | 905 | 910 | 800 |
2018/06/01 | 914 | 915 | 904 | 914 | 1,900 |
2018/05/31 | 904 | 911 | 900 | 911 | 5,500 |
2018/05/30 | 895 | 904 | 884 | 899 | 12,300 |
2018/05/29 | 886 | 905 | 885 | 895 | 6,500 |
2018/05/28 | 910 | 910 | 900 | 901 | 1,600 |
2018/05/25 | 897 | 909 | 895 | 908 | 5,400 |
2018/05/24 | 892 | 915 | 891 | 910 | 2,500 |
2018/05/23 | 886 | 907 | 884 | 907 | 3,900 |
2018/05/22 | 898 | 900 | 889 | 899 | 5,000 |
2018/05/21 | 920 | 922 | 891 | 891 | 3,200 |
2018/05/18 | 925 | 925 | 883 | 890 | 8,200 |
2018/05/17 | 914 | 937 | 914 | 928 | 7,700 |
2018/05/16 | 889 | 912 | 889 | 912 | 8,700 |
2018/05/15 | 880 | 913 | 880 | 899 | 4,500 |
2018/05/14 | 858 | 880 | 856 | 880 | 19,500 |
2018/05/11 | 920 | 924 | 857 | 857 | 19,900 |
2018/05/10 | 949 | 954 | 920 | 930 | 13,100 |
2018/05/09 | 941 | 956 | 941 | 946 | 10,800 |
2018/05/08 | 960 | 999 | 926 | 950 | 65,900 |
2018/05/07 | 943 | 957 | 925 | 954 | 11,200 |
2018/05/02 | 894 | 963 | 873 | 945 | 35,600 |
2018/05/01 | 900 | 912 | 888 | 903 | 8,900 |
2018/04/27 | 890 | 895 | 875 | 895 | 2,300 |
2018/04/26 | 866 | 900 | 866 | 886 | 11,400 |
2018/04/25 | 860 | 865 | 860 | 863 | 3,000 |
2018/04/24 | 855 | 864 | 855 | 860 | 6,000 |
2018/04/23 | 851 | 855 | 845 | 851 | 8,500 |
2018/04/20 | 858 | 864 | 848 | 848 | 5,200 |
2018/04/19 | 857 | 862 | 848 | 862 | 2,400 |
2018/04/18 | 870 | 870 | 850 | 857 | 3,500 |
2018/04/17 | 842 | 888 | 842 | 871 | 13,000 |
2018/04/16 | 840 | 847 | 840 | 847 | 4,900 |
2018/04/13 | 839 | 846 | 827 | 846 | 8,600 |
2018/04/12 | 886 | 886 | 836 | 845 | 11,800 |
2018/04/11 | 906 | 906 | 890 | 890 | 6,700 |
2018/04/10 | 909 | 913 | 899 | 909 | 12,900 |
2018/04/09 | 907 | 911 | 893 | 909 | 8,300 |
2018/04/06 | 914 | 927 | 906 | 907 | 10,200 |
2018/04/05 | 927 | 928 | 913 | 922 | 14,000 |
2018/04/04 | 923 | 929 | 913 | 927 | 10,200 |
2018/04/03 | 902 | 930 | 902 | 929 | 7,200 |
2018/04/02 | 930 | 930 | 906 | 929 | 6,900 |
2018/03/30 | 889 | 930 | 888 | 930 | 14,100 |
2018/03/29 | 866 | 895 | 866 | 889 | 4,700 |
2018/03/28 | 905 | 909 | 850 | 870 | 14,200 |
2018/03/27 | 930 | 931 | 893 | 910 | 14,300 |
2018/03/26 | 865 | 900 | 853 | 900 | 26,500 |
2018/03/23 | 851 | 871 | 851 | 869 | 14,100 |
2018/03/22 | 869 | 869 | 838 | 863 | 12,900 |
2018/03/20 | 868 | 868 | 847 | 867 | 3,000 |
2018/03/19 | 856 | 869 | 849 | 869 | 12,000 |
2018/03/16 | 864 | 865 | 859 | 864 | 4,500 |
2018/03/15 | 844 | 860 | 844 | 859 | 7,400 |
2018/03/14 | 844 | 851 | 844 | 851 | 4,600 |
2018/03/13 | 825 | 844 | 823 | 844 | 5,300 |
2018/03/12 | 838 | 838 | 822 | 826 | 5,600 |
2018/03/09 | 838 | 857 | 838 | 848 | 16,900 |
2018/03/08 | 843 | 845 | 832 | 841 | 8,600 |
2018/03/07 | 832 | 847 | 832 | 844 | 18,500 |
2018/03/06 | 835 | 837 | 832 | 833 | 3,800 |
2018/03/05 | 828 | 835 | 815 | 830 | 15,700 |
2018/03/02 | 799 | 830 | 798 | 828 | 32,300 |
2018/03/01 | 814 | 814 | 810 | 813 | 14,200 |
2018/02/28 | 810 | 818 | 798 | 803 | 15,600 |
2018/02/27 | 794 | 818 | 781 | 818 | 12,100 |
2018/02/26 | 793 | 798 | 786 | 788 | 2,300 |
2018/02/23 | 806 | 806 | 785 | 785 | 8,300 |
2018/02/22 | 799 | 799 | 789 | 789 | 6,400 |
2018/02/21 | 805 | 805 | 795 | 797 | 1,400 |
2018/02/20 | 802 | 809 | 802 | 805 | 3,100 |
2018/02/19 | 810 | 819 | 802 | 805 | 3,000 |
2018/02/16 | 819 | 819 | 808 | 813 | 3,100 |
2018/02/15 | 807 | 819 | 803 | 814 | 8,500 |
2018/02/14 | 804 | 806 | 795 | 805 | 14,200 |
2018/02/13 | 790 | 805 | 790 | 800 | 50,000 |
2018/02/09 | 764 | 780 | 764 | 780 | 39,500 |
2018/02/08 | 782 | 792 | 770 | 783 | 900 |
2018/02/07 | 761 | 779 | 718 | 767 | 43,000 |
2018/02/06 | 767 | 767 | 752 | 760 | 22,700 |
2018/02/05 | 777 | 794 | 770 | 782 | 6,900 |
2018/02/02 | 784 | 784 | 778 | 782 | 2,200 |
2018/02/01 | 790 | 790 | 782 | 788 | 3,100 |
2018/01/31 | 781 | 793 | 780 | 792 | 7,600 |
2018/01/30 | 777 | 783 | 775 | 781 | 9,200 |
2018/01/29 | 773 | 786 | 769 | 781 | 20,900 |
2018/01/26 | 771 | 782 | 771 | 774 | 8,700 |
2018/01/25 | 777 | 777 | 770 | 777 | 3,600 |
2018/01/24 | 770 | 789 | 767 | 769 | 7,700 |
2018/01/23 | 774 | 774 | 763 | 770 | 3,400 |
2018/01/22 | 747 | 779 | 747 | 774 | 22,100 |
2018/01/19 | 748 | 749 | 739 | 749 | 2,100 |
2018/01/18 | 747 | 747 | 747 | 747 | 900 |
2018/01/17 | 742 | 749 | 740 | 747 | 3,300 |
2018/01/16 | 737 | 749 | 737 | 748 | 800 |
2018/01/15 | 730 | 755 | 730 | 750 | 5,400 |
2018/01/12 | 728 | 735 | 728 | 734 | 10,500 |
2018/01/11 | 721 | 729 | 719 | 728 | 4,700 |
2018/01/10 | 710 | 724 | 710 | 723 | 2,200 |
2018/01/09 | 718 | 720 | 718 | 720 | 300 |
2018/01/05 | 735 | 735 | 717 | 717 | 1,400 |
2018/01/04 | 712 | 735 | 710 | 735 | 3,800 |