7443 横浜魚類(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	560	563	560	562	900	562
2023-12-28	558	559	558	559	1,000	559
2023-12-27	562	564	558	559	4,000	559
2023-12-26	562	562	557	557	1,400	557
2023-12-25	560	562	556	562	3,200	562
2023-12-22	560	560	556	560	1,900	560
2023-12-21	562	562	557	562	2,300	562
2023-12-20	562	563	562	563	1,200	563
2023-12-19	563	563	562	562	1,900	562
2023-12-18	561	562	561	562	3,300	562
2023-12-15	560	562	560	562	4,000	562
2023-12-14	556	559	555	555	5,100	555
2023-12-13	555	558	555	556	1,700	556
2023-12-12	558	558	553	554	3,200	554
2023-12-11	555	555	555	555	2,000	555
2023-12-08	551	555	551	551	3,500	551
2023-12-07	556	556	552	552	200	552
2023-12-06	551	555	551	553	2,500	553
2023-12-05	551	551	550	551	1,400	551
2023-12-04	552	552	551	551	6,400	551
2023-12-01	558	558	558	558	100	558
2023-11-30	551	559	551	559	2,800	559
2023-11-29	551	552	551	552	2,200	552
2023-11-28	555	556	552	555	2,400	555
2023-11-27	550	555	549	552	3,900	552
2023-11-24	550	555	550	550	4,800	550
2023-11-22	551	551	549	549	2,700	549
2023-11-21	550	551	549	549	2,800	549
2023-11-20	552	552	551	551	1,200	551
2023-11-17	549	554	549	552	3,800	552
2023-11-16	548	553	548	549	8,600	549
2023-11-15	552	552	550	550	2,500	550
2023-11-14	549	554	549	552	3,100	552
2023-11-13	553	553	548	549	2,400	549
2023-11-10	554	554	549	551	2,300	551
2023-11-09	552	552	549	549	200	549
2023-11-08	548	552	548	552	500	552
2023-11-07	547	548	545	548	1,500	548
2023-11-06	544	550	544	550	4,500	550
2023-11-02	549	553	543	543	4,300	543
2023-11-01	545	549	545	549	1,700	549
2023-10-31	549	551	542	543	7,300	543
2023-10-30	541	547	541	543	2,600	543
2023-10-27	541	541	541	541	3,100	541
2023-10-26	543	543	543	543	300	543
2023-10-25	543	543	541	541	200	541
2023-10-24	542	546	540	541	3,200	541
2023-10-23	543	546	540	541	3,700	541
2023-10-20	548	548	546	546	1,400	546
2023-10-19	541	548	541	548	2,300	548
2023-10-18	541	548	540	545	2,800	545
2023-10-17	539	542	539	539	1,700	539
2023-10-16	542	542	538	539	3,100	539
2023-10-13	545	548	541	548	3,500	548
2023-10-12	546	546	541	546	500	546
2023-10-11	546	547	545	547	2,600	547
2023-10-10	-	-	-	548	-	548
2023-10-06	541	548	537	548	1,600	548
2023-10-05	531	540	531	538	2,500	538
2023-10-04	535	547	531	535	5,600	535
2023-10-03	543	543	538	538	1,500	538
2023-10-02	547	547	544	544	1,900	544
2023-09-29	547	547	543	545	2,300	545
2023-09-28	541	541	535	541	2,700	541
2023-09-27	535	535	531	531	1,400	531
2023-09-26	536	536	535	536	1,600	536
2023-09-25	535	543	535	539	1,400	539
2023-09-22	534	535	534	535	2,400	535
2023-09-21	545	545	534	534	2,800	534
2023-09-20	536	541	531	541	4,900	541
2023-09-19	539	541	531	533	5,400	533
2023-09-15	531	536	531	534	1,100	534
2023-09-14	530	535	527	535	4,600	535
2023-09-13	538	538	526	529	12,600	529
2023-09-12	540	540	537	537	1,800	537
2023-09-11	545	545	541	541	1,900	541
2023-09-08	542	543	542	543	1,800	543
2023-09-07	541	544	541	543	2,300	543
2023-09-06	544	544	541	541	3,000	541
2023-09-05	547	548	538	548	1,400	548
2023-09-04	540	543	536	536	2,500	536
2023-09-01	537	538	537	538	1,800	538
2023-08-31	538	538	538	538	100	538
2023-08-30	535	538	535	538	2,100	538
2023-08-29	537	538	534	534	1,400	534
2023-08-28	538	538	532	532	2,200	532
2023-08-25	535	537	532	534	2,700	534
2023-08-24	534	534	534	534	1,100	534
2023-08-23	536	537	532	537	1,500	537
2023-08-22	532	533	532	533	1,200	533
2023-08-21	532	532	532	532	200	532
2023-08-18	537	537	537	537	1,100	537
2023-08-17	535	536	535	535	1,500	535
2023-08-16	-	-	-	532	-	532
2023-08-15	536	536	532	532	300	532
2023-08-14	532	536	530	536	2,600	536
2023-08-10	531	531	530	531	300	531
2023-08-09	532	532	531	531	2,000	531
2023-08-08	533	533	528	528	2,500	528
2023-08-07	532	532	532	532	300	532
2023-08-04	527	532	527	532	2,600	532
2023-08-03	527	528	527	528	1,200	528
2023-08-02	527	530	527	528	2,800	528
2023-08-01	530	531	530	530	1,200	530
2023-07-31	528	533	527	529	4,100	529
2023-07-28	528	528	525	527	2,700	527
2023-07-27	527	531	527	528	1,900	528
2023-07-26	527	528	526	527	4,100	527
2023-07-25	530	530	527	527	2,500	527
2023-07-24	530	531	527	529	3,000	529
2023-07-21	531	531	530	530	1,200	530
2023-07-20	531	531	529	531	1,200	531
2023-07-19	530	530	530	530	1,400	530
2023-07-18	532	533	526	532	3,400	532
2023-07-14	532	532	526	531	2,100	531
2023-07-13	527	534	525	534	3,200	534
2023-07-12	-	-	-	528	-	528
2023-07-11	535	535	528	528	3,500	528
2023-07-10	527	528	526	528	1,900	528
2023-07-07	532	535	529	529	2,000	529
2023-07-06	-	-	-	533	-	533
2023-07-05	531	533	531	533	1,000	533
2023-07-04	530	532	529	531	2,400	531
2023-07-03	531	532	528	530	2,800	530
2023-06-30	527	529	527	527	2,500	527
2023-06-29	527	529	526	529	2,200	529
2023-06-28	528	529	526	529	1,300	529
2023-06-27	529	529	527	527	400	527
2023-06-26	530	530	526	528	2,400	528
2023-06-23	526	526	525	526	3,900	526
2023-06-22	527	529	527	527	1,200	527
2023-06-21	531	531	527	528	1,400	528
2023-06-20	531	531	528	531	1,200	531
2023-06-19	526	539	526	527	3,200	527
2023-06-16	528	530	527	528	1,700	528
2023-06-15	525	529	525	527	2,100	527
2023-06-14	526	527	525	525	1,900	525
2023-06-13	529	529	526	526	1,700	526
2023-06-12	529	529	526	527	2,400	527
2023-06-09	530	535	526	526	4,000	526
2023-06-08	530	530	529	530	3,300	530
2023-06-07	527	530	527	530	600	530
2023-06-06	527	527	526	526	1,800	526
2023-06-05	527	527	525	525	3,100	525
2023-06-02	530	530	526	526	1,300	526
2023-06-01	525	526	525	525	2,100	525
2023-05-31	527	527	525	525	900	525
2023-05-30	528	528	527	527	1,300	527
2023-05-29	527	528	526	528	3,000	528
2023-05-26	528	528	528	528	200	528
2023-05-25	-	-	-	531	-	531
2023-05-24	530	531	527	531	2,600	531
2023-05-23	533	533	528	530	3,800	530
2023-05-22	536	536	530	533	5,400	533
2023-05-19	534	535	529	533	2,900	533
2023-05-18	531	533	529	529	1,400	529
2023-05-17	534	534	532	533	800	533
2023-05-16	533	535	533	535	600	535
2023-05-15	530	530	530	530	200	530
2023-05-12	530	530	529	529	500	529
2023-05-11	535	536	530	530	3,700	530
2023-05-10	536	539	535	535	1,100	535
2023-05-09	535	537	534	537	2,900	537
2023-05-08	535	536	535	536	1,600	536
2023-05-02	533	534	531	532	800	532
2023-05-01	531	536	530	534	4,300	534
2023-04-28	528	528	528	528	400	528
2023-04-27	530	532	527	530	2,300	530
2023-04-26	533	533	530	530	1,300	530
2023-04-25	536	536	533	533	3,100	533
2023-04-24	534	534	529	534	5,600	534
2023-04-21	524	530	524	525	2,400	525
2023-04-20	533	533	522	528	7,300	528
2023-04-19	533	533	532	532	1,400	532
2023-04-18	525	534	525	532	2,100	532
2023-04-17	530	530	525	529	2,000	529
2023-04-14	525	529	524	524	1,900	524
2023-04-13	524	525	524	525	400	525
2023-04-12	529	530	524	524	5,100	524
2023-04-11	527	528	525	525	1,600	525
2023-04-10	528	528	521	524	4,400	524
2023-04-07	530	530	523	530	5,300	530
2023-04-06	527	527	525	525	5,300	525
2023-04-05	527	527	527	527	500	527
2023-04-04	530	530	526	527	4,700	527
2023-04-03	535	540	523	530	10,900	530
2023-03-31	532	533	520	526	10,800	526
2023-03-30	533	548	530	532	32,300	532
2023-03-29	564	564	559	561	93,700	561
2023-03-28	560	561	557	561	16,200	561
2023-03-27	557	560	556	557	21,300	557
2023-03-24	557	560	555	557	8,700	557
2023-03-23	559	560	556	559	6,600	559
2023-03-22	559	560	557	558	3,800	558
2023-03-20	559	560	557	557	7,500	557
2023-03-17	557	560	556	557	3,600	557
2023-03-16	555	558	555	558	4,600	558
2023-03-15	558	559	556	556	4,300	556
2023-03-14	552	553	551	553	1,500	553
2023-03-13	558	559	549	555	10,100	555
2023-03-10	555	559	553	559	6,800	559
2023-03-09	554	555	553	555	6,300	555
2023-03-08	553	557	553	553	3,600	553
2023-03-07	559	559	557	557	2,500	557
2023-03-06	551	560	551	556	10,500	556
2023-03-03	548	551	547	551	4,800	551
2023-03-02	546	549	546	549	5,000	549
2023-03-01	547	548	543	544	5,000	544
2023-02-28	540	556	540	548	11,900	548
2023-02-27	554	554	533	539	17,400	539
2023-02-24	559	559	552	553	4,000	553
2023-02-22	560	560	559	559	600	559
2023-02-21	553	560	553	560	2,500	560
2023-02-20	556	559	551	553	3,500	553
2023-02-17	556	560	550	551	5,300	551
2023-02-16	559	560	559	560	600	560
2023-02-15	553	559	553	555	3,400	555
2023-02-14	556	557	554	554	2,500	554
2023-02-13	551	554	548	550	2,000	550
2023-02-10	550	559	549	552	6,500	552
2023-02-09	558	558	555	556	500	556
2023-02-08	554	560	549	551	5,600	551
2023-02-07	545	554	545	554	3,700	554
2023-02-06	545	545	540	541	2,400	541
2023-02-03	541	545	540	545	500	545
2023-02-02	547	547	541	541	3,100	541
2023-02-01	550	550	543	543	2,500	543
2023-01-31	540	549	540	544	3,000	544
2023-01-30	543	543	543	543	600	543
2023-01-27	548	549	536	542	3,600	542
2023-01-26	548	548	541	543	2,500	543
2023-01-25	550	551	543	549	1,800	549
2023-01-24	548	548	547	547	500	547
2023-01-23	540	549	537	537	2,100	537
2023-01-20	532	549	531	539	4,000	539
2023-01-19	531	544	531	535	1,700	535
2023-01-18	530	530	527	529	2,900	529
2023-01-17	535	535	532	532	200	532
2023-01-16	533	534	530	531	1,200	531
2023-01-13	531	531	530	530	600	530
2023-01-12	530	530	530	530	100	530
2023-01-11	535	535	529	529	1,800	529
2023-01-10	534	537	534	537	2,700	537
2023-01-06	528	534	527	534	4,400	534
2023-01-05	533	533	528	528	2,600	528
2023-01-04	539	539	533	535	1,400	535

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