7443 横浜魚類(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-22 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 1999-12-21 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 1999-12-20 | 380 | 381 | 380 | 381 | 2,000 | 381 |
| 1999-12-17 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 1999-12-14 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 1999-12-10 | 380 | 400 | 380 | 380 | 5,000 | 380 |
| 1999-12-08 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 1999-12-07 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 1999-12-06 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 1999-12-01 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1999-11-29 | 406 | 406 | 398 | 398 | 2,000 | 398 |
| 1999-11-26 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 1999-11-24 | 400 | 400 | 396 | 396 | 4,000 | 396 |
| 1999-11-22 | 389 | 390 | 389 | 390 | 2,000 | 390 |
| 1999-11-18 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 1999-11-12 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 1999-11-10 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 1999-11-05 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1999-11-04 | 402 | 402 | 400 | 400 | 2,000 | 400 |
| 1999-11-01 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1999-10-28 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1999-10-27 | 410 | 410 | 396 | 396 | 2,000 | 396 |
| 1999-10-25 | 421 | 421 | 420 | 420 | 6,000 | 420 |
| 1999-10-20 | 421 | 421 | 421 | 421 | 1,000 | 421 |
| 1999-10-15 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 1999-10-12 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 1999-10-08 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 1999-10-07 | 420 | 420 | 420 | 420 | 3,000 | 420 |
| 1999-10-05 | 419 | 420 | 419 | 420 | 2,000 | 420 |
| 1999-09-30 | 419 | 420 | 418 | 420 | 3,000 | 420 |
| 1999-09-28 | 418 | 418 | 418 | 418 | 1,000 | 418 |
| 1999-09-22 | 418 | 418 | 418 | 418 | 2,000 | 418 |
| 1999-09-20 | 416 | 416 | 416 | 416 | 2,000 | 416 |
| 1999-09-14 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 1999-09-08 | 412 | 412 | 412 | 412 | 2,000 | 412 |
| 1999-09-07 | 411 | 411 | 411 | 411 | 30,000 | 411 |
| 1999-09-06 | 410 | 410 | 410 | 410 | 3,000 | 410 |
| 1999-09-02 | 421 | 421 | 420 | 420 | 4,000 | 420 |
| 1999-08-30 | 421 | 421 | 421 | 421 | 1,000 | 421 |
| 1999-08-27 | 421 | 421 | 420 | 420 | 4,000 | 420 |
| 1999-08-24 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 1999-08-18 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1999-08-17 | 411 | 411 | 411 | 411 | 1,000 | 411 |
| 1999-07-29 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1999-07-27 | 472 | 472 | 472 | 472 | 1,000 | 472 |
| 1999-07-26 | 473 | 473 | 470 | 470 | 2,000 | 470 |
| 1999-07-23 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1999-07-21 | 441 | 441 | 441 | 441 | 1,000 | 441 |
| 1999-07-19 | 441 | 441 | 441 | 441 | 2,000 | 441 |
| 1999-07-14 | 439 | 440 | 439 | 440 | 2,000 | 440 |
| 1999-07-13 | 420 | 430 | 420 | 430 | 3,000 | 430 |
| 1999-07-09 | 412 | 412 | 412 | 412 | 2,000 | 412 |
| 1999-07-07 | 410 | 416 | 410 | 410 | 4,000 | 410 |
| 1999-07-06 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 1999-07-05 | 405 | 420 | 405 | 420 | 3,000 | 420 |
| 1999-07-01 | 401 | 405 | 401 | 405 | 2,000 | 405 |
| 1999-06-30 | 392 | 392 | 392 | 392 | 1,000 | 392 |
| 1999-06-24 | 402 | 402 | 400 | 400 | 3,000 | 400 |
| 1999-06-22 | 399 | 400 | 399 | 400 | 3,000 | 400 |
| 1999-06-16 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 1999-06-14 | 398 | 398 | 398 | 398 | 1,000 | 398 |
| 1999-06-11 | 398 | 398 | 398 | 398 | 1,000 | 398 |
| 1999-06-09 | 391 | 391 | 391 | 391 | 1,000 | 391 |
| 1999-06-02 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 1999-05-25 | 398 | 398 | 398 | 398 | 1,000 | 398 |
| 1999-05-24 | 399 | 399 | 398 | 398 | 2,000 | 398 |
| 1999-05-20 | 398 | 398 | 398 | 398 | 2,000 | 398 |
| 1999-05-19 | 395 | 398 | 395 | 398 | 2,000 | 398 |
| 1999-05-14 | 398 | 398 | 398 | 398 | 1,000 | 398 |
| 1999-05-11 | 398 | 398 | 398 | 398 | 1,000 | 398 |
| 1999-05-07 | 399 | 400 | 399 | 400 | 3,000 | 400 |
| 1999-04-30 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 1999-04-26 | 395 | 395 | 395 | 395 | 3,000 | 395 |
| 1999-04-23 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 1999-04-21 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 1999-04-20 | 390 | 391 | 390 | 391 | 2,000 | 391 |
| 1999-04-09 | 392 | 392 | 392 | 392 | 1,000 | 392 |
| 1999-04-08 | 392 | 392 | 392 | 392 | 1,000 | 392 |
| 1999-03-31 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 1999-03-29 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 1999-03-26 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 1999-03-25 | 419 | 430 | 419 | 430 | 4,000 | 430 |
| 1999-03-24 | 400 | 420 | 400 | 420 | 2,000 | 420 |
| 1999-03-23 | 400 | 415 | 391 | 400 | 11,000 | 400 |
| 1999-03-19 | 391 | 400 | 391 | 400 | 3,000 | 400 |
| 1999-03-18 | 395 | 395 | 390 | 390 | 5,000 | 390 |
| 1999-03-17 | 390 | 395 | 390 | 395 | 3,000 | 395 |
| 1999-03-16 | 390 | 390 | 385 | 390 | 4,000 | 390 |
| 1999-03-15 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 1999-03-10 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 1999-03-09 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1999-03-08 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 1999-03-04 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 1999-03-01 | 350 | 350 | 350 | 350 | 5,000 | 350 |
| 1999-02-25 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 1999-02-24 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 1999-02-16 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 1999-02-12 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 1999-02-08 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 1999-02-04 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 1999-02-03 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 1999-02-02 | 340 | 340 | 330 | 330 | 4,000 | 330 |
| 1999-01-26 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 1999-01-22 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 1999-01-21 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 1999-01-20 | 317 | 330 | 317 | 330 | 3,000 | 330 |
| 1999-01-19 | 317 | 317 | 317 | 317 | 4,000 | 317 |
| 1999-01-18 | 330 | 330 | 315 | 315 | 2,000 | 315 |
| 1999-01-14 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 1999-01-13 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 1999-01-12 | 320 | 320 | 320 | 320 | 4,000 | 320 |
| 1999-01-05 | 340 | 340 | 310 | 315 | 5,000 | 315 |
分割・併合履歴 ： なし
