7443 横浜魚類(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-26 | 331 | 331 | 331 | 331 | 1,000 | 331 |
| 2008-12-24 | 340 | 340 | 331 | 331 | 2,000 | 331 |
| 2008-12-22 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2008-12-19 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2008-12-16 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2008-12-11 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2008-12-10 | 340 | 345 | 340 | 345 | 3,000 | 345 |
| 2008-12-09 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2008-12-05 | 341 | 341 | 341 | 341 | 1,000 | 341 |
| 2008-12-04 | 345 | 345 | 345 | 345 | 2,000 | 345 |
| 2008-12-03 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2008-12-01 | 355 | 355 | 345 | 345 | 2,000 | 345 |
| 2008-11-20 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2008-11-14 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2008-11-05 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2008-11-04 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2008-10-31 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2008-10-30 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2008-10-29 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2008-10-28 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2008-10-27 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2008-10-24 | 342 | 342 | 342 | 342 | 1,000 | 342 |
| 2008-10-23 | 315 | 338 | 315 | 338 | 2,000 | 338 |
| 2008-10-21 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2008-10-20 | 339 | 339 | 339 | 339 | 1,000 | 339 |
| 2008-10-17 | 343 | 343 | 343 | 343 | 1,000 | 343 |
| 2008-10-15 | 322 | 322 | 315 | 315 | 2,000 | 315 |
| 2008-10-14 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2008-10-10 | 280 | 315 | 280 | 315 | 3,000 | 315 |
| 2008-10-09 | 310 | 310 | 300 | 300 | 2,000 | 300 |
| 2008-10-08 | 300 | 309 | 295 | 309 | 7,000 | 309 |
| 2008-10-07 | 314 | 319 | 310 | 310 | 6,000 | 310 |
| 2008-10-06 | 321 | 321 | 320 | 320 | 3,000 | 320 |
| 2008-10-03 | 321 | 321 | 321 | 321 | 1,000 | 321 |
| 2008-10-02 | 336 | 336 | 325 | 325 | 3,000 | 325 |
| 2008-10-01 | 336 | 336 | 336 | 336 | 1,000 | 336 |
| 2008-09-29 | 340 | 340 | 335 | 335 | 3,000 | 335 |
| 2008-09-19 | 373 | 373 | 373 | 373 | 2,000 | 373 |
| 2008-09-18 | 353 | 353 | 353 | 353 | 1,000 | 353 |
| 2008-09-17 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2008-09-16 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2008-09-05 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2008-09-02 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2008-08-29 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2008-08-27 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2008-08-20 | 371 | 371 | 371 | 371 | 1,000 | 371 |
| 2008-08-15 | 371 | 371 | 371 | 371 | 1,000 | 371 |
| 2008-08-14 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2008-08-12 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2008-08-07 | 380 | 380 | 370 | 375 | 6,000 | 375 |
| 2008-07-31 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2008-07-29 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2008-07-28 | 373 | 373 | 373 | 373 | 1,000 | 373 |
| 2008-07-25 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2008-07-24 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2008-07-22 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2008-07-18 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2008-07-17 | 380 | 380 | 370 | 370 | 2,000 | 370 |
| 2008-07-15 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2008-07-14 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2008-07-10 | 385 | 385 | 370 | 370 | 4,000 | 370 |
| 2008-07-09 | 370 | 370 | 365 | 365 | 4,000 | 365 |
| 2008-07-08 | 370 | 370 | 370 | 370 | 4,000 | 370 |
| 2008-07-07 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2008-07-01 | 376 | 376 | 375 | 375 | 3,000 | 375 |
| 2008-06-27 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2008-06-24 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2008-06-16 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 2008-06-12 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2008-06-06 | 390 | 395 | 381 | 381 | 3,000 | 381 |
| 2008-06-05 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2008-06-03 | 390 | 395 | 390 | 395 | 2,000 | 395 |
| 2008-06-02 | 375 | 385 | 375 | 385 | 2,000 | 385 |
| 2008-05-26 | 380 | 385 | 380 | 385 | 2,000 | 385 |
| 2008-05-21 | 408 | 408 | 380 | 380 | 2,000 | 380 |
| 2008-05-20 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2008-05-19 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2008-05-14 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2008-05-13 | 380 | 385 | 380 | 385 | 2,000 | 385 |
| 2008-05-09 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2008-04-30 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2008-04-24 | 375 | 380 | 375 | 380 | 3,000 | 380 |
| 2008-04-23 | 373 | 373 | 371 | 371 | 4,000 | 371 |
| 2008-04-22 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2008-04-21 | 379 | 379 | 374 | 374 | 2,000 | 374 |
| 2008-04-14 | 398 | 398 | 398 | 398 | 1,000 | 398 |
| 2008-04-10 | 398 | 398 | 398 | 398 | 1,000 | 398 |
| 2008-04-04 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2008-04-03 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2008-04-02 | 401 | 401 | 397 | 397 | 2,000 | 397 |
| 2008-03-31 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2008-03-28 | 412 | 412 | 412 | 412 | 1,000 | 412 |
| 2008-03-27 | 413 | 413 | 413 | 413 | 1,000 | 413 |
| 2008-03-26 | 412 | 414 | 412 | 414 | 2,000 | 414 |
| 2008-03-25 | 437 | 450 | 437 | 450 | 6,000 | 450 |
| 2008-03-24 | 444 | 444 | 437 | 437 | 3,000 | 437 |
| 2008-03-21 | 434 | 435 | 434 | 435 | 2,000 | 435 |
| 2008-03-19 | 430 | 430 | 427 | 427 | 4,000 | 427 |
| 2008-03-18 | 427 | 435 | 427 | 430 | 3,000 | 430 |
| 2008-03-17 | 427 | 437 | 427 | 435 | 3,000 | 435 |
| 2008-03-14 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2008-03-13 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2008-03-12 | 455 | 455 | 455 | 455 | 2,000 | 455 |
| 2008-03-10 | 458 | 458 | 458 | 458 | 1,000 | 458 |
| 2008-03-07 | 436 | 454 | 425 | 425 | 4,000 | 425 |
| 2008-03-06 | 455 | 455 | 445 | 445 | 2,000 | 445 |
| 2008-03-05 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2008-02-28 | 444 | 444 | 444 | 444 | 1,000 | 444 |
| 2008-02-27 | 446 | 446 | 445 | 445 | 2,000 | 445 |
| 2008-02-25 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2008-02-22 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2008-02-20 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2008-02-18 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2008-02-13 | 415 | 415 | 413 | 413 | 2,000 | 413 |
| 2008-02-12 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2008-02-08 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2008-02-07 | 448 | 448 | 440 | 440 | 2,000 | 440 |
| 2008-02-06 | 449 | 449 | 449 | 449 | 1,000 | 449 |
| 2008-02-05 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2008-02-01 | 412 | 415 | 412 | 412 | 6,000 | 412 |
| 2008-01-31 | 440 | 444 | 432 | 432 | 3,000 | 432 |
| 2008-01-30 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2008-01-29 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2008-01-24 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2008-01-23 | 396 | 396 | 396 | 396 | 3,000 | 396 |
| 2008-01-22 | 430 | 430 | 401 | 401 | 2,000 | 401 |
| 2008-01-18 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2008-01-17 | 436 | 440 | 436 | 440 | 2,000 | 440 |
| 2008-01-16 | 440 | 440 | 438 | 440 | 5,000 | 440 |
| 2008-01-15 | 440 | 441 | 440 | 441 | 2,000 | 441 |
| 2008-01-09 | 441 | 441 | 441 | 441 | 1,000 | 441 |
| 2008-01-08 | 436 | 436 | 436 | 436 | 1,000 | 436 |
| 2008-01-07 | 460 | 460 | 431 | 436 | 3,000 | 436 |
分割・併合履歴 ： なし
