7443 横浜魚類(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	562	568	560	568	2,300	568
2021-12-29	564	567	562	562	3,300	562
2021-12-28	562	565	560	564	4,700	564
2021-12-27	562	562	557	562	1,700	562
2021-12-24	561	561	560	560	3,200	560
2021-12-23	-	-	-	564	-	564
2021-12-22	565	567	561	564	1,800	564
2021-12-21	568	569	563	563	2,700	563
2021-12-20	565	568	563	566	3,400	566
2021-12-17	560	564	560	564	5,100	564
2021-12-16	562	563	560	560	1,700	560
2021-12-15	562	565	560	560	3,400	560
2021-12-14	569	569	559	564	2,400	564
2021-12-13	562	565	561	565	2,300	565
2021-12-10	562	562	559	559	1,800	559
2021-12-09	561	561	556	560	2,400	560
2021-12-08	562	562	558	560	3,600	560
2021-12-07	559	563	558	558	3,000	558
2021-12-06	559	563	558	560	1,100	560
2021-12-03	560	560	556	559	1,200	559
2021-12-02	562	562	558	562	2,400	562
2021-12-01	562	562	559	562	1,800	562
2021-11-30	563	563	559	562	500	562
2021-11-29	561	563	556	558	4,300	558
2021-11-26	560	565	560	563	500	563
2021-11-25	559	560	559	560	700	560
2021-11-24	558	568	558	559	6,600	559
2021-11-22	564	564	559	559	2,400	559
2021-11-19	564	564	558	561	1,900	561
2021-11-18	560	562	558	559	2,300	559
2021-11-17	560	560	560	560	200	560
2021-11-16	560	563	560	560	500	560
2021-11-15	559	569	559	560	6,800	560
2021-11-12	561	567	561	561	3,500	561
2021-11-11	561	562	560	562	2,600	562
2021-11-10	558	561	558	561	2,400	561
2021-11-09	562	562	560	560	500	560
2021-11-08	556	562	556	561	1,300	561
2021-11-05	562	564	562	564	300	564
2021-11-04	559	559	559	559	1,100	559
2021-11-02	557	560	557	560	1,300	560
2021-11-01	562	562	560	560	600	560
2021-10-29	560	562	560	562	400	562
2021-10-28	558	559	556	559	2,100	559
2021-10-27	560	564	557	560	4,500	560
2021-10-26	561	561	557	560	2,200	560
2021-10-25	556	559	555	559	1,300	559
2021-10-22	556	567	556	557	4,700	557
2021-10-21	556	556	556	556	400	556
2021-10-20	557	557	557	557	900	557
2021-10-19	556	557	556	557	900	557
2021-10-18	557	557	553	556	1,500	556
2021-10-15	557	558	557	558	1,200	558
2021-10-14	559	559	553	553	1,400	553
2021-10-13	553	559	553	559	1,500	559
2021-10-12	-	-	-	559	-	559
2021-10-11	552	559	552	559	2,100	559
2021-10-08	555	555	551	551	1,200	551
2021-10-07	553	553	553	553	1,000	553
2021-10-06	553	555	553	554	1,200	554
2021-10-05	553	553	551	551	1,400	551
2021-10-04	559	559	558	558	1,100	558
2021-10-01	552	552	551	551	600	551
2021-09-30	558	558	551	551	1,100	551
2021-09-29	555	557	550	550	2,400	550
2021-09-28	552	552	549	549	2,700	549
2021-09-27	555	555	555	555	100	555
2021-09-24	555	555	555	555	1,100	555
2021-09-22	550	552	548	552	2,700	552
2021-09-21	548	551	547	550	2,400	550
2021-09-17	554	555	554	555	1,700	555
2021-09-16	548	557	548	557	3,600	557
2021-09-15	550	552	549	549	2,300	549
2021-09-14	550	552	549	552	2,100	552
2021-09-13	549	551	549	551	1,100	551
2021-09-10	550	553	550	553	200	553
2021-09-09	551	551	549	549	200	549
2021-09-08	550	551	548	551	4,900	551
2021-09-07	548	553	546	548	4,600	548
2021-09-06	547	549	547	548	1,700	548
2021-09-03	547	548	547	548	1,400	548
2021-09-02	548	550	548	550	700	550
2021-09-01	547	555	547	555	2,500	555
2021-08-31	-	-	-	548	-	548
2021-08-30	548	549	548	548	1,200	548
2021-08-27	551	551	549	549	300	549
2021-08-26	551	551	551	551	100	551
2021-08-25	549	551	545	550	3,800	550
2021-08-24	548	550	548	550	2,800	550
2021-08-23	555	555	551	551	200	551
2021-08-20	556	558	551	551	2,000	551
2021-08-19	554	554	554	554	100	554
2021-08-18	551	551	550	550	1,000	550
2021-08-17	555	555	555	555	800	555
2021-08-16	550	550	549	550	1,500	550
2021-08-13	550	550	550	550	300	550
2021-08-12	551	555	549	555	2,100	555
2021-08-11	557	558	557	558	300	558
2021-08-10	557	557	557	557	200	557
2021-08-06	-	-	-	557	-	557
2021-08-05	557	557	557	557	500	557
2021-08-04	-	-	-	557	-	557
2021-08-03	547	557	546	557	2,200	557
2021-08-02	546	546	545	545	2,100	545
2021-07-30	-	-	-	550	-	550
2021-07-29	-	-	-	550	-	550
2021-07-28	553	553	549	550	300	550
2021-07-27	-	-	-	550	-	550
2021-07-26	548	554	548	550	400	550
2021-07-21	547	556	546	553	1,700	553
2021-07-20	554	555	549	554	2,000	554
2021-07-19	-	-	-	547	-	547
2021-07-16	547	547	547	547	200	547
2021-07-15	549	552	549	549	1,400	549
2021-07-14	-	-	-	559	-	559
2021-07-13	553	559	553	559	1,100	559
2021-07-12	-	-	-	551	-	551
2021-07-09	550	551	549	551	800	551
2021-07-08	551	551	544	547	4,100	547
2021-07-07	-	-	-	550	-	550
2021-07-06	550	550	550	550	1,400	550
2021-07-05	552	560	551	551	5,300	551
2021-07-02	554	554	554	554	200	554
2021-07-01	553	553	551	551	900	551
2021-06-30	560	560	552	552	2,200	552
2021-06-29	551	551	551	551	1,000	551
2021-06-28	556	556	555	555	400	555
2021-06-25	548	555	548	555	500	555
2021-06-24	556	556	556	556	200	556
2021-06-23	-	-	-	555	-	555
2021-06-22	556	556	552	555	1,800	555
2021-06-21	550	550	546	546	1,000	546
2021-06-18	553	553	542	552	4,000	552
2021-06-17	543	553	543	549	2,600	549
2021-06-16	-	-	-	550	-	550
2021-06-15	551	554	550	550	500	550
2021-06-14	543	549	543	548	500	548
2021-06-11	545	550	543	543	1,200	543
2021-06-10	548	548	545	545	300	545
2021-06-09	546	546	546	546	500	546
2021-06-08	545	549	545	549	1,200	549
2021-06-07	553	553	548	548	300	548
2021-06-04	548	548	548	548	1,800	548
2021-06-03	554	555	554	554	1,000	554
2021-06-02	556	556	555	555	300	555
2021-06-01	542	553	542	551	2,200	551
2021-05-31	551	554	544	544	2,600	544
2021-05-28	553	553	548	551	900	551
2021-05-27	548	552	548	548	600	548
2021-05-26	549	549	549	549	1,200	549
2021-05-25	554	554	545	552	2,500	552
2021-05-24	543	556	543	551	1,300	551
2021-05-21	544	544	542	542	2,000	542
2021-05-20	549	549	540	543	3,500	543
2021-05-19	541	549	541	545	1,700	545
2021-05-18	545	549	543	543	1,900	543
2021-05-17	550	550	545	548	1,600	548
2021-05-14	548	552	548	552	300	552
2021-05-13	545	549	545	545	2,600	545
2021-05-12	552	555	551	551	2,000	551
2021-05-11	560	564	551	558	4,300	558
2021-05-10	560	560	555	559	2,000	559
2021-05-07	555	556	550	552	4,400	552
2021-05-06	554	556	551	554	2,100	554
2021-04-30	552	553	552	553	400	553
2021-04-28	-	-	-	554	-	554
2021-04-27	-	-	-	554	-	554
2021-04-26	560	560	552	554	4,400	554
2021-04-23	554	556	553	556	600	556
2021-04-22	551	560	551	558	1,000	558
2021-04-21	554	556	550	551	1,400	551
2021-04-20	556	556	555	555	900	555
2021-04-19	555	559	554	554	2,700	554
2021-04-16	557	560	553	553	7,500	553
2021-04-15	554	558	554	555	2,000	555
2021-04-14	554	558	554	558	1,100	558
2021-04-13	558	566	550	556	5,600	556
2021-04-12	562	563	553	555	2,800	555
2021-04-09	562	565	553	562	6,000	562
2021-04-08	553	565	553	564	5,700	564
2021-04-07	551	551	547	551	1,600	551
2021-04-06	551	554	550	550	4,500	550
2021-04-05	557	557	550	554	4,300	554
2021-04-02	565	571	556	557	7,500	557
2021-04-01	566	572	560	570	16,400	570
2021-03-31	548	563	546	563	14,300	563
2021-03-30	560	560	546	546	42,500	546
2021-03-29	575	580	570	570	164,900	570
2021-03-26	576	585	574	574	23,600	574
2021-03-25	583	585	577	577	18,400	577
2021-03-24	587	593	582	585	21,500	585
2021-03-23	589	594	586	587	11,300	587
2021-03-22	582	590	576	590	25,400	590
2021-03-19	573	581	571	576	13,600	576
2021-03-18	571	579	571	574	19,000	574
2021-03-17	572	575	568	571	9,700	571
2021-03-16	569	572	569	570	12,900	570
2021-03-15	566	568	565	567	15,800	567
2021-03-12	568	570	567	568	5,800	568
2021-03-11	567	570	565	568	7,000	568
2021-03-10	565	569	565	567	4,400	567
2021-03-09	566	569	563	569	6,500	569
2021-03-08	563	572	562	566	14,000	566
2021-03-05	564	565	562	564	7,500	564
2021-03-04	567	567	562	562	5,900	562
2021-03-03	564	570	564	564	4,900	564
2021-03-02	565	567	564	564	12,200	564
2021-03-01	565	575	564	573	7,900	573
2021-02-26	566	569	563	564	6,400	564
2021-02-25	572	573	562	566	10,100	566
2021-02-24	567	573	567	569	11,600	569
2021-02-22	566	570	566	567	4,100	567
2021-02-19	569	570	566	570	1,300	570
2021-02-18	570	570	565	567	4,100	567
2021-02-17	564	569	564	569	2,000	569
2021-02-16	570	570	562	567	7,400	567
2021-02-15	570	570	564	570	4,500	570
2021-02-12	567	570	567	570	3,700	570
2021-02-10	568	570	568	570	4,500	570
2021-02-09	570	570	566	567	1,500	567
2021-02-08	570	570	560	566	4,800	566
2021-02-05	566	570	566	570	2,900	570
2021-02-04	556	568	556	562	2,900	562
2021-02-03	557	557	555	555	2,500	555
2021-02-02	557	565	557	560	4,600	560
2021-02-01	556	566	556	564	2,400	564
2021-01-29	565	568	558	559	3,600	559
2021-01-28	560	567	560	562	3,500	562
2021-01-27	561	563	561	561	2,500	561
2021-01-26	563	570	563	570	1,900	570
2021-01-25	571	573	570	570	2,400	570
2021-01-22	573	573	556	561	6,000	561
2021-01-21	563	572	563	572	4,200	572
2021-01-20	563	563	558	563	3,400	563
2021-01-19	564	564	559	563	2,800	563
2021-01-18	560	564	560	564	1,700	564
2021-01-15	567	567	559	560	4,400	560
2021-01-14	555	563	555	557	2,200	557
2021-01-13	544	568	544	546	9,400	546
2021-01-12	543	544	540	544	2,600	544
2021-01-08	540	543	540	543	3,800	543
2021-01-07	528	538	528	536	6,000	536
2021-01-06	533	538	533	538	1,300	538
2021-01-05	538	538	528	528	200	528
2021-01-04	540	540	528	538	2,900	538

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