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 |
|---|---|---|---|---|---|
| 2024/12/30 | 950 | 980 | 950 | 970 | 1,000 |
| 2024/12/27 | 950 | 950 | 946 | 949 | 900 |
| 2024/12/26 | 945 | 950 | 945 | 950 | 900 |
| 2024/12/25 | 950 | 950 | 945 | 945 | 500 |
| 2024/12/24 | 950 | 950 | 950 | 950 | 300 |
| 2024/12/23 | 950 | 950 | 943 | 949 | 1,000 |
| 2024/12/20 | 950 | 950 | 946 | 950 | 1,800 |
| 2024/12/18 | 950 | 950 | 948 | 950 | 400 |
| 2024/12/17 | 940 | 948 | 940 | 948 | 2,900 |
| 2024/12/16 | 960 | 960 | 953 | 953 | 1,200 |
| 2024/12/13 | 959 | 960 | 958 | 960 | 1,100 |
| 2024/12/12 | 952 | 952 | 952 | 952 | 100 |
| 2024/12/11 | 960 | 960 | 951 | 951 | 300 |
| 2024/12/10 | 974 | 974 | 958 | 960 | 500 |
| 2024/12/09 | 970 | 975 | 969 | 974 | 1,400 |
| 2024/12/06 | 954 | 963 | 953 | 960 | 1,700 |
| 2024/12/05 | 955 | 955 | 955 | 955 | 1,100 |
| 2024/12/04 | 940 | 940 | 938 | 940 | 700 |
| 2024/12/03 | 940 | 940 | 940 | 940 | 400 |
| 2024/12/02 | 934 | 940 | 931 | 940 | 800 |
| 2024/11/29 | 938 | 938 | 938 | 938 | 100 |
| 2024/11/28 | 940 | 940 | 938 | 938 | 600 |
| 2024/11/27 | 940 | 940 | 940 | 940 | 1,500 |
| 2024/11/26 | 944 | 944 | 939 | 939 | 1,300 |
| 2024/11/22 | 945 | 945 | 940 | 945 | 1,500 |
| 2024/11/21 | 940 | 945 | 934 | 945 | 4,700 |
| 2024/11/20 | 939 | 940 | 937 | 938 | 1,700 |
| 2024/11/18 | 939 | 940 | 939 | 940 | 400 |
| 2024/11/15 | 944 | 944 | 939 | 939 | 900 |
| 2024/11/14 | 942 | 944 | 940 | 940 | 400 |
| 2024/11/12 | 945 | 945 | 942 | 942 | 500 |
| 2024/11/11 | 950 | 950 | 950 | 950 | 200 |
| 2024/11/08 | 945 | 945 | 945 | 945 | 200 |
| 2024/11/07 | 944 | 945 | 943 | 945 | 800 |
| 2024/11/06 | 950 | 950 | 936 | 936 | 3,600 |
| 2024/11/05 | 947 | 1,018 | 944 | 963 | 3,700 |
| 2024/10/31 | 934 | 940 | 934 | 940 | 1,900 |
| 2024/10/29 | 940 | 940 | 940 | 940 | 100 |
| 2024/10/28 | 939 | 939 | 939 | 939 | 500 |
| 2024/10/25 | 940 | 940 | 940 | 940 | 100 |
| 2024/10/24 | 936 | 936 | 936 | 936 | 100 |
| 2024/10/23 | 951 | 951 | 938 | 938 | 1,400 |
| 2024/10/22 | 964 | 964 | 959 | 959 | 700 |
| 2024/10/21 | 964 | 964 | 964 | 964 | 100 |
| 2024/10/18 | 956 | 956 | 956 | 956 | 300 |
| 2024/10/17 | 956 | 956 | 956 | 956 | 300 |
| 2024/10/16 | 960 | 960 | 960 | 960 | 100 |
| 2024/10/15 | 955 | 956 | 953 | 953 | 700 |
| 2024/10/11 | 955 | 955 | 955 | 955 | 200 |
| 2024/10/10 | 963 | 963 | 963 | 963 | 100 |
| 2024/10/07 | 951 | 963 | 951 | 963 | 800 |
| 2024/10/04 | 951 | 951 | 951 | 951 | 100 |
| 2024/10/03 | 964 | 964 | 964 | 964 | 100 |
| 2024/09/30 | 961 | 961 | 961 | 961 | 100 |
| 2024/09/26 | 953 | 965 | 950 | 965 | 400 |
| 2024/09/25 | 953 | 953 | 953 | 953 | 200 |
| 2024/09/24 | 950 | 953 | 950 | 953 | 200 |
| 2024/09/20 | 965 | 965 | 965 | 965 | 800 |
| 2024/09/19 | 946 | 961 | 946 | 961 | 200 |
| 2024/09/18 | 949 | 961 | 949 | 961 | 600 |
| 2024/09/17 | 964 | 964 | 964 | 964 | 100 |
| 2024/09/13 | 942 | 958 | 942 | 958 | 700 |
| 2024/09/12 | 955 | 955 | 955 | 955 | 100 |
| 2024/09/10 | 954 | 968 | 939 | 968 | 400 |
| 2024/09/09 | 939 | 939 | 939 | 939 | 300 |
| 2024/09/04 | 942 | 942 | 939 | 939 | 300 |
| 2024/09/03 | 941 | 948 | 941 | 941 | 300 |
| 2024/09/02 | 961 | 961 | 940 | 940 | 600 |
| 2024/08/30 | 963 | 963 | 961 | 961 | 600 |
| 2024/08/29 | 955 | 970 | 955 | 970 | 200 |
| 2024/08/28 | 970 | 970 | 970 | 970 | 300 |
| 2024/08/27 | 942 | 970 | 942 | 970 | 400 |
| 2024/08/26 | 939 | 940 | 939 | 940 | 200 |
| 2024/08/23 | 959 | 959 | 929 | 939 | 300 |
| 2024/08/22 | 964 | 964 | 949 | 949 | 500 |
| 2024/08/21 | 955 | 955 | 955 | 955 | 100 |
| 2024/08/20 | 961 | 961 | 948 | 948 | 700 |
| 2024/08/19 | 954 | 960 | 954 | 955 | 400 |
| 2024/08/16 | 978 | 978 | 963 | 963 | 700 |
| 2024/08/15 | 940 | 978 | 939 | 978 | 1,100 |
| 2024/08/14 | 939 | 940 | 939 | 940 | 200 |
| 2024/08/13 | 903 | 915 | 903 | 915 | 1,100 |
| 2024/08/08 | 906 | 906 | 906 | 906 | 100 |
| 2024/08/07 | 856 | 916 | 856 | 906 | 5,200 |
| 2024/08/06 | 845 | 909 | 845 | 861 | 3,000 |
| 2024/08/05 | 950 | 950 | 830 | 830 | 6,900 |
| 2024/08/02 | 982 | 989 | 967 | 967 | 1,300 |
| 2024/08/01 | 1,037 | 1,037 | 984 | 984 | 3,400 |
| 2024/07/31 | 982 | 982 | 982 | 982 | 200 |
| 2024/07/30 | 981 | 1,011 | 981 | 983 | 700 |
| 2024/07/29 | 980 | 980 | 980 | 980 | 100 |
| 2024/07/26 | 996 | 996 | 980 | 980 | 800 |
| 2024/07/25 | 1,000 | 1,000 | 993 | 998 | 600 |
| 2024/07/24 | 1,020 | 1,020 | 1,001 | 1,001 | 200 |
| 2024/07/22 | 1,025 | 1,025 | 1,001 | 1,010 | 1,300 |
| 2024/07/19 | 1,032 | 1,033 | 1,001 | 1,001 | 4,200 |
| 2024/07/18 | 1,001 | 1,002 | 1,001 | 1,001 | 400 |
| 2024/07/17 | 998 | 999 | 995 | 999 | 400 |
| 2024/07/16 | 994 | 995 | 994 | 995 | 400 |
| 2024/07/11 | 1,005 | 1,005 | 994 | 994 | 200 |
| 2024/07/10 | 992 | 1,007 | 992 | 995 | 600 |
| 2024/07/09 | 992 | 992 | 992 | 992 | 400 |
| 2024/07/08 | 1,019 | 1,019 | 1,002 | 1,002 | 900 |
| 2024/07/05 | 1,021 | 1,021 | 992 | 1,021 | 1,500 |
| 2024/07/04 | 999 | 999 | 999 | 999 | 100 |
| 2024/07/03 | 1,010 | 1,010 | 1,000 | 1,000 | 1,000 |
| 2024/07/02 | 981 | 995 | 981 | 995 | 1,500 |
| 2024/07/01 | 985 | 985 | 979 | 979 | 800 |
| 2024/06/28 | 980 | 980 | 979 | 979 | 200 |
| 2024/06/27 | 975 | 975 | 975 | 975 | 200 |
| 2024/06/26 | 975 | 975 | 975 | 975 | 100 |
| 2024/06/25 | 976 | 976 | 976 | 976 | 100 |
| 2024/06/24 | 975 | 975 | 975 | 975 | 300 |
| 2024/06/21 | 973 | 975 | 973 | 975 | 700 |
| 2024/06/20 | 972 | 973 | 963 | 973 | 500 |
| 2024/06/18 | 963 | 963 | 963 | 963 | 200 |
| 2024/06/17 | 961 | 963 | 960 | 963 | 600 |
| 2024/06/14 | 961 | 961 | 961 | 961 | 100 |
| 2024/06/12 | 965 | 975 | 961 | 974 | 400 |
| 2024/06/11 | 976 | 976 | 976 | 976 | 100 |
| 2024/06/10 | 967 | 967 | 967 | 967 | 100 |
| 2024/06/07 | 965 | 965 | 963 | 963 | 1,300 |
| 2024/06/06 | 978 | 978 | 978 | 978 | 200 |
| 2024/06/05 | 976 | 977 | 975 | 975 | 1,000 |
| 2024/06/04 | 965 | 975 | 965 | 975 | 600 |
| 2024/06/03 | 960 | 960 | 960 | 960 | 300 |
| 2024/05/31 | 960 | 960 | 960 | 960 | 1,300 |
| 2024/05/30 | 965 | 965 | 960 | 960 | 400 |
| 2024/05/29 | 972 | 972 | 967 | 967 | 300 |
| 2024/05/28 | 979 | 979 | 970 | 970 | 300 |
| 2024/05/27 | 979 | 979 | 979 | 979 | 100 |
| 2024/05/24 | 968 | 968 | 968 | 968 | 100 |
| 2024/05/23 | 972 | 972 | 968 | 968 | 500 |
| 2024/05/22 | 979 | 979 | 976 | 976 | 500 |
| 2024/05/21 | 975 | 979 | 975 | 976 | 500 |
| 2024/05/20 | 972 | 974 | 972 | 972 | 700 |
| 2024/05/17 | 969 | 970 | 969 | 969 | 500 |
| 2024/05/16 | 965 | 965 | 965 | 965 | 100 |
| 2024/05/15 | 968 | 970 | 968 | 970 | 800 |
| 2024/05/14 | 969 | 969 | 965 | 965 | 200 |
| 2024/05/13 | 964 | 969 | 964 | 969 | 200 |
| 2024/05/10 | 960 | 964 | 960 | 964 | 1,600 |
| 2024/05/09 | 961 | 963 | 960 | 963 | 600 |
| 2024/05/08 | 960 | 960 | 960 | 960 | 1,800 |
| 2024/05/07 | 960 | 963 | 960 | 960 | 2,200 |
| 2024/05/01 | 947 | 960 | 947 | 960 | 1,800 |
| 2024/04/30 | 960 | 960 | 945 | 960 | 700 |
| 2024/04/26 | 939 | 959 | 939 | 957 | 1,500 |
| 2024/04/25 | 960 | 963 | 935 | 963 | 900 |
| 2024/04/24 | 928 | 970 | 928 | 970 | 800 |
| 2024/04/23 | 925 | 930 | 925 | 928 | 1,100 |
| 2024/04/22 | 922 | 925 | 916 | 925 | 1,900 |
| 2024/04/19 | 918 | 918 | 915 | 916 | 1,300 |
| 2024/04/18 | 912 | 918 | 912 | 918 | 1,300 |
| 2024/04/17 | 918 | 918 | 914 | 914 | 400 |
| 2024/04/16 | 924 | 924 | 924 | 924 | 1,100 |
| 2024/04/15 | 916 | 924 | 916 | 924 | 500 |
| 2024/04/12 | 919 | 920 | 917 | 917 | 500 |
| 2024/04/11 | 920 | 924 | 910 | 920 | 1,100 |
| 2024/04/10 | 921 | 924 | 917 | 917 | 1,800 |
| 2024/04/09 | 939 | 939 | 919 | 925 | 5,500 |
| 2024/04/08 | 939 | 940 | 939 | 939 | 700 |
| 2024/04/05 | 940 | 941 | 939 | 939 | 1,200 |
| 2024/04/04 | 948 | 948 | 941 | 941 | 1,100 |
| 2024/04/03 | 950 | 955 | 950 | 950 | 1,100 |
| 2024/04/02 | 957 | 960 | 956 | 956 | 900 |
| 2024/04/01 | 978 | 978 | 953 | 955 | 2,000 |
| 2024/03/29 | 976 | 999 | 968 | 975 | 3,400 |
| 2024/03/28 | 959 | 990 | 949 | 976 | 9,600 |
| 2024/03/27 | 1,034 | 1,049 | 1,034 | 1,049 | 3,700 |
| 2024/03/26 | 1,039 | 1,039 | 1,030 | 1,034 | 1,900 |
| 2024/03/25 | 1,026 | 1,039 | 1,025 | 1,039 | 2,100 |
| 2024/03/22 | 1,024 | 1,040 | 1,022 | 1,025 | 5,000 |
| 2024/03/21 | 1,019 | 1,025 | 1,018 | 1,025 | 2,900 |
| 2024/03/19 | 1,016 | 1,016 | 1,014 | 1,016 | 1,400 |
| 2024/03/18 | 1,007 | 1,019 | 1,007 | 1,016 | 2,800 |
| 2024/03/15 | 1,008 | 1,008 | 1,006 | 1,007 | 600 |
| 2024/03/14 | 1,002 | 1,008 | 1,001 | 1,008 | 3,100 |
| 2024/03/13 | 1,003 | 1,009 | 1,003 | 1,009 | 600 |
| 2024/03/12 | 1,003 | 1,005 | 1,002 | 1,005 | 400 |
| 2024/03/11 | 1,000 | 1,005 | 1,000 | 1,002 | 1,300 |
| 2024/03/08 | 1,000 | 1,004 | 1,000 | 1,001 | 1,300 |
| 2024/03/07 | 1,000 | 1,008 | 1,000 | 1,005 | 700 |
| 2024/03/06 | 997 | 1,009 | 997 | 1,000 | 700 |
| 2024/03/05 | 997 | 1,010 | 997 | 1,003 | 900 |
| 2024/03/04 | 1,015 | 1,015 | 990 | 1,000 | 3,500 |
| 2024/03/01 | 1,016 | 1,016 | 1,010 | 1,015 | 1,000 |
| 2024/02/29 | 1,005 | 1,017 | 1,005 | 1,016 | 2,000 |
| 2024/02/28 | 1,014 | 1,019 | 1,005 | 1,019 | 2,400 |
| 2024/02/27 | 1,012 | 1,019 | 1,002 | 1,018 | 1,300 |
| 2024/02/26 | 1,000 | 1,015 | 1,000 | 1,015 | 1,500 |
| 2024/02/22 | 1,000 | 1,018 | 1,000 | 1,003 | 2,400 |
| 2024/02/21 | 1,012 | 1,022 | 1,005 | 1,005 | 1,200 |
| 2024/02/20 | 1,010 | 1,020 | 1,007 | 1,015 | 2,100 |
| 2024/02/19 | 1,001 | 1,006 | 998 | 1,006 | 1,100 |
| 2024/02/16 | 1,007 | 1,007 | 999 | 1,000 | 1,700 |
| 2024/02/15 | 998 | 1,006 | 998 | 1,004 | 1,700 |
| 2024/02/14 | 995 | 1,000 | 995 | 998 | 2,100 |
| 2024/02/13 | 1,009 | 1,009 | 995 | 998 | 2,800 |
| 2024/02/09 | 1,008 | 1,009 | 992 | 1,005 | 4,100 |
| 2024/02/08 | 1,019 | 1,020 | 998 | 1,000 | 12,300 |
| 2024/02/07 | 1,034 | 1,034 | 990 | 1,017 | 38,300 |
| 2024/02/06 | 930 | 957 | 898 | 929 | 8,400 |
| 2024/02/05 | 929 | 939 | 926 | 939 | 1,500 |
| 2024/02/02 | 924 | 924 | 920 | 920 | 1,500 |
| 2024/02/01 | 922 | 924 | 917 | 924 | 1,000 |
| 2024/01/31 | 920 | 920 | 917 | 917 | 700 |
| 2024/01/30 | 918 | 920 | 909 | 920 | 1,100 |
| 2024/01/29 | 920 | 920 | 909 | 917 | 800 |
| 2024/01/26 | 909 | 918 | 909 | 911 | 2,200 |
| 2024/01/25 | 910 | 910 | 898 | 909 | 1,600 |
| 2024/01/24 | 891 | 898 | 891 | 898 | 400 |
| 2024/01/23 | 894 | 910 | 888 | 899 | 3,700 |
| 2024/01/22 | 879 | 890 | 870 | 890 | 2,900 |
| 2024/01/19 | 870 | 875 | 870 | 875 | 1,000 |
| 2024/01/18 | 868 | 870 | 867 | 870 | 800 |
| 2024/01/17 | 864 | 865 | 864 | 865 | 1,000 |
| 2024/01/16 | 855 | 870 | 855 | 864 | 500 |
| 2024/01/15 | 860 | 870 | 855 | 855 | 3,000 |
| 2024/01/12 | 860 | 866 | 856 | 858 | 800 |
| 2024/01/11 | 855 | 860 | 855 | 859 | 800 |
| 2024/01/10 | 854 | 855 | 851 | 855 | 2,000 |
| 2024/01/09 | 855 | 855 | 850 | 854 | 1,900 |
| 2024/01/05 | 842 | 854 | 841 | 850 | 2,100 |
| 2024/01/04 | 840 | 852 | 840 | 842 | 1,200 |