7443 横浜魚類(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-29	467	467	467	467	1,000	467
2004-12-28	467	470	467	470	4,000	470
2004-12-27	460	466	460	466	3,000	466
2004-12-24	458	460	456	460	8,000	460
2004-12-22	456	457	456	456	3,000	456
2004-12-20	455	455	454	454	4,000	454
2004-12-17	450	453	444	444	3,000	444
2004-12-16	456	456	456	456	1,000	456
2004-12-15	456	456	456	456	2,000	456
2004-12-14	458	458	455	455	2,000	455
2004-12-10	465	465	463	463	2,000	463
2004-12-09	445	460	445	460	7,000	460
2004-12-08	454	454	440	440	2,000	440
2004-12-07	433	433	433	433	1,000	433
2004-12-06	445	455	445	455	2,000	455
2004-12-01	458	458	458	458	1,000	458
2004-11-30	425	431	421	421	4,000	421
2004-11-25	443	450	443	450	2,000	450
2004-11-19	430	430	430	430	2,000	430
2004-11-18	430	430	430	430	1,000	430
2004-11-17	434	434	434	434	1,000	434
2004-11-12	430	435	430	435	2,000	435
2004-11-11	435	435	433	433	2,000	433
2004-11-10	433	433	433	433	3,000	433
2004-11-08	430	430	430	430	1,000	430
2004-11-05	430	435	430	435	2,000	435
2004-11-04	430	430	430	430	2,000	430
2004-11-02	425	425	425	425	1,000	425
2004-10-29	420	423	420	423	2,000	423
2004-10-27	430	430	421	425	3,000	425
2004-10-26	434	434	431	431	2,000	431
2004-10-21	430	430	430	430	1,000	430
2004-10-20	430	430	430	430	2,000	430
2004-10-19	435	435	435	435	1,000	435
2004-10-15	427	427	426	426	2,000	426
2004-10-13	429	429	429	429	1,000	429
2004-10-08	422	422	420	420	2,000	420
2004-10-07	429	429	429	429	1,000	429
2004-10-01	422	422	422	422	1,000	422
2004-09-30	426	426	426	426	1,000	426
2004-09-27	421	426	421	426	3,000	426
2004-09-24	430	432	426	426	3,000	426
2004-09-22	433	433	433	433	1,000	433
2004-09-21	434	434	433	433	2,000	433
2004-09-17	430	433	425	433	4,000	433
2004-09-16	430	430	430	430	1,000	430
2004-09-14	425	425	425	425	2,000	425
2004-09-10	415	415	415	415	1,000	415
2004-09-09	420	420	410	410	8,000	410
2004-09-08	420	420	420	420	1,000	420
2004-09-07	425	425	425	425	1,000	425
2004-09-06	425	430	425	430	3,000	430
2004-09-01	420	420	420	420	1,000	420
2004-08-31	423	423	423	423	1,000	423
2004-08-26	425	425	420	420	2,000	420
2004-08-25	425	425	425	425	1,000	425
2004-08-24	422	430	422	430	2,000	430
2004-08-20	425	425	425	425	2,000	425
2004-08-12	415	415	415	415	1,000	415
2004-08-04	420	420	415	415	3,000	415
2004-08-03	425	425	425	425	1,000	425
2004-08-02	430	430	430	430	1,000	430
2004-07-29	429	429	429	429	1,000	429
2004-07-28	411	411	411	411	1,000	411
2004-07-27	420	420	420	420	2,000	420
2004-07-26	420	420	420	420	2,000	420
2004-07-22	430	430	425	425	2,000	425
2004-07-21	430	430	430	430	1,000	430
2004-07-20	420	430	420	430	2,000	430
2004-07-14	420	420	410	410	3,000	410
2004-07-13	410	420	410	420	3,000	420
2004-07-12	415	415	410	410	3,000	410
2004-07-09	415	415	415	415	3,000	415
2004-07-07	400	400	400	400	1,000	400
2004-07-06	415	415	415	415	1,000	415
2004-07-05	430	430	430	430	3,000	430
2004-07-02	415	415	415	415	1,000	415
2004-07-01	405	405	405	405	1,000	405
2004-06-29	405	405	405	405	1,000	405
2004-06-28	405	413	405	413	2,000	413
2004-06-25	413	413	413	413	1,000	413
2004-06-21	400	402	400	402	3,000	402
2004-06-18	402	410	400	400	5,000	400
2004-06-17	402	402	402	402	2,000	402
2004-06-16	402	402	402	402	1,000	402
2004-06-15	402	402	402	402	1,000	402
2004-06-14	410	410	402	402	2,000	402
2004-06-11	400	400	400	400	1,000	400
2004-06-09	405	409	405	409	2,000	409
2004-06-08	400	400	400	400	2,000	400
2004-06-07	410	410	410	410	1,000	410
2004-06-01	408	408	400	400	2,000	400
2004-05-27	403	403	400	400	2,000	400
2004-05-25	409	409	409	409	1,000	409
2004-05-21	400	400	380	380	3,000	380
2004-05-20	419	419	419	419	1,000	419
2004-05-19	410	410	410	410	1,000	410
2004-05-18	398	398	398	398	1,000	398
2004-05-17	403	403	402	402	3,000	402
2004-05-14	404	404	400	400	3,000	400
2004-05-07	405	405	403	403	3,000	403
2004-04-30	402	402	402	402	1,000	402
2004-04-28	400	401	400	401	2,000	401
2004-04-27	410	410	410	410	2,000	410
2004-04-26	410	410	410	410	1,000	410
2004-04-23	403	403	403	403	2,000	403
2004-04-22	408	408	403	403	2,000	403
2004-04-21	408	408	408	408	1,000	408
2004-04-20	420	420	420	420	3,000	420
2004-04-16	403	403	401	401	4,000	401
2004-04-13	420	420	420	420	2,000	420
2004-04-12	420	420	420	420	1,000	420
2004-04-09	405	405	400	400	4,000	400
2004-04-08	410	410	410	410	1,000	410
2004-04-07	430	430	430	430	2,000	430
2004-04-06	420	420	420	420	2,000	420
2004-04-05	408	410	400	410	5,000	410
2004-04-02	407	410	407	407	3,000	407
2004-04-01	410	410	401	401	4,000	401
2004-03-31	440	440	420	420	7,000	420
2004-03-30	446	446	445	445	4,000	445
2004-03-29	446	446	446	446	1,000	446
2004-03-26	446	450	445	445	4,000	445
2004-03-25	510	524	510	515	10,000	515
2004-03-24	505	520	505	515	7,000	515
2004-03-23	515	520	505	505	8,000	505
2004-03-22	505	515	505	515	6,000	515
2004-03-19	500	500	500	500	7,000	500
2004-03-18	500	500	490	491	4,000	491
2004-03-17	495	500	495	495	6,000	495
2004-03-16	480	480	480	480	2,000	480
2004-03-15	460	500	460	500	7,000	500
2004-03-12	457	460	457	458	6,000	458
2004-03-11	451	455	451	455	3,000	455
2004-03-10	449	450	449	450	6,000	450
2004-03-09	450	450	449	449	4,000	449
2004-03-08	448	450	448	450	5,000	450
2004-03-05	449	449	449	449	1,000	449
2004-03-04	450	450	450	450	1,000	450
2004-03-03	447	447	445	445	3,000	445
2004-03-02	447	447	445	445	4,000	445
2004-03-01	446	446	446	446	1,000	446
2004-02-27	444	445	444	445	2,000	445
2004-02-26	441	443	441	443	4,000	443
2004-02-25	441	443	441	443	2,000	443
2004-02-24	440	450	440	440	4,000	440
2004-02-23	446	446	440	440	3,000	440
2004-02-20	445	445	440	444	5,000	444
2004-02-19	430	446	430	446	4,000	446
2004-02-18	420	425	420	422	3,000	422
2004-02-17	420	420	420	420	1,000	420
2004-02-16	420	420	411	420	4,000	420
2004-02-13	419	425	419	420	4,000	420
2004-02-10	400	425	400	425	2,000	425
2004-02-09	425	425	425	425	1,000	425
2004-02-06	425	425	425	425	2,000	425
2004-02-05	425	425	425	425	2,000	425
2004-02-04	425	425	425	425	3,000	425
2004-02-03	430	430	420	430	3,000	430
2004-02-02	430	430	420	420	7,000	420
2004-01-30	425	425	420	420	2,000	420
2004-01-29	425	430	420	430	5,000	430
2004-01-28	415	415	411	411	2,000	411
2004-01-27	430	430	411	411	5,000	411
2004-01-26	430	430	430	430	1,000	430
2004-01-23	400	420	400	420	4,000	420
2004-01-22	400	400	400	400	5,000	400
2004-01-21	400	400	400	400	2,000	400
2004-01-20	400	400	400	400	1,000	400
2004-01-19	383	383	383	383	1,000	383
2004-01-16	390	390	390	390	1,000	390
2004-01-15	400	400	390	390	2,000	390
2004-01-14	389	390	389	390	2,000	390
2004-01-13	380	380	380	380	2,000	380
2004-01-09	380	380	380	380	3,000	380
2004-01-08	380	380	380	380	2,000	380
2004-01-07	365	380	365	380	3,000	380
2004-01-06	365	365	365	365	1,000	365
2004-01-05	360	365	360	365	2,000	365

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31