8045 横浜丸魚(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 880 | 890 | 860 | 890 | 16,000 | 890 |
| 1993-12-24 | 890 | 890 | 890 | 890 | 5,000 | 890 |
| 1993-12-22 | 891 | 891 | 891 | 891 | 8,000 | 891 |
| 1993-12-21 | 891 | 891 | 891 | 891 | 7,000 | 891 |
| 1993-12-20 | 891 | 891 | 891 | 891 | 2,000 | 891 |
| 1993-12-16 | 891 | 891 | 891 | 891 | 3,000 | 891 |
| 1993-12-14 | 891 | 891 | 891 | 891 | 2,000 | 891 |
| 1993-12-13 | 890 | 890 | 890 | 890 | 2,000 | 890 |
| 1993-12-10 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 1993-12-09 | 880 | 880 | 880 | 880 | 3,000 | 880 |
| 1993-12-08 | 880 | 880 | 880 | 880 | 2,000 | 880 |
| 1993-12-07 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 1993-12-06 | 880 | 880 | 880 | 880 | 19,000 | 880 |
| 1993-12-03 | 880 | 880 | 880 | 880 | 4,000 | 880 |
| 1993-12-02 | 880 | 880 | 880 | 880 | 3,000 | 880 |
| 1993-11-30 | 880 | 880 | 880 | 880 | 3,000 | 880 |
| 1993-11-29 | 880 | 880 | 880 | 880 | 47,000 | 880 |
| 1993-11-26 | 880 | 880 | 880 | 880 | 3,000 | 880 |
| 1993-11-25 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 1993-11-24 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 1993-11-22 | 895 | 895 | 890 | 890 | 2,000 | 890 |
| 1993-11-19 | 915 | 915 | 905 | 905 | 2,000 | 905 |
| 1993-11-16 | 979 | 979 | 895 | 895 | 3,000 | 895 |
| 1993-11-11 | 895 | 895 | 895 | 895 | 10,000 | 895 |
| 1993-11-10 | 940 | 940 | 895 | 895 | 2,000 | 895 |
| 1993-11-04 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 1993-11-02 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 1993-11-01 | 1,000 | 1,020 | 1,000 | 1,020 | 3,000 | 1,020 |
| 1993-10-28 | 1,000 | 1,000 | 980 | 980 | 6,000 | 980 |
| 1993-10-27 | 1,040 | 1,040 | 1,000 | 1,000 | 6,000 | 1,000 |
| 1993-10-26 | 990 | 990 | 970 | 970 | 5,000 | 970 |
| 1993-10-22 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1993-10-21 | 1,040 | 1,040 | 980 | 980 | 2,000 | 980 |
| 1993-10-20 | 1,060 | 1,070 | 1,050 | 1,070 | 4,000 | 1,070 |
| 1993-10-18 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 1,060 |
| 1993-10-14 | 1,050 | 1,050 | 990 | 990 | 6,000 | 990 |
| 1993-10-13 | 993 | 1,030 | 983 | 1,030 | 4,000 | 1,030 |
| 1993-10-12 | 983 | 983 | 983 | 983 | 8,000 | 983 |
| 1993-10-05 | 1,070 | 1,070 | 1,050 | 1,050 | 2,000 | 1,050 |
| 1993-10-04 | 1,050 | 1,070 | 1,050 | 1,070 | 3,000 | 1,070 |
| 1993-10-01 | 1,000 | 1,080 | 1,000 | 1,080 | 15,000 | 1,080 |
| 1993-09-29 | 970 | 971 | 970 | 971 | 2,000 | 971 |
| 1993-09-28 | 965 | 965 | 965 | 965 | 1,000 | 965 |
| 1993-09-24 | 970 | 970 | 970 | 970 | 2,000 | 970 |
| 1993-09-22 | 971 | 971 | 971 | 971 | 1,000 | 971 |
| 1993-09-21 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 1993-09-20 | 1,000 | 1,000 | 980 | 980 | 4,000 | 980 |
| 1993-09-17 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 1993-09-16 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 1993-09-14 | 990 | 990 | 990 | 990 | 3,000 | 990 |
| 1993-09-13 | 999 | 999 | 990 | 990 | 7,000 | 990 |
| 1993-09-07 | 990 | 990 | 980 | 980 | 5,000 | 980 |
| 1993-09-02 | 1,120 | 1,150 | 1,120 | 1,150 | 3,000 | 1,150 |
| 1993-09-01 | 999 | 1,000 | 981 | 1,000 | 7,000 | 1,000 |
| 1993-08-23 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1993-08-20 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1993-08-19 | 990 | 990 | 990 | 990 | 2,000 | 990 |
| 1993-08-18 | 982 | 982 | 970 | 970 | 2,000 | 970 |
| 1993-08-13 | 1,000 | 1,000 | 975 | 975 | 5,000 | 975 |
| 1993-08-10 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1993-08-03 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1993-07-29 | 1,030 | 1,050 | 1,030 | 1,050 | 5,000 | 1,050 |
| 1993-07-28 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 1,030 |
| 1993-07-27 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1993-07-20 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1993-07-09 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 1,170 |
| 1993-07-05 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,190 |
| 1993-07-02 | 1,190 | 1,190 | 1,190 | 1,190 | 6,000 | 1,190 |
| 1993-07-01 | 1,180 | 1,200 | 1,180 | 1,200 | 2,000 | 1,200 |
| 1993-06-29 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 1993-06-25 | 1,190 | 1,270 | 1,190 | 1,270 | 6,000 | 1,270 |
| 1993-06-24 | 1,190 | 1,190 | 1,190 | 1,190 | 3,000 | 1,190 |
| 1993-06-23 | 1,140 | 1,150 | 1,140 | 1,150 | 4,000 | 1,150 |
| 1993-06-22 | 1,020 | 1,020 | 1,010 | 1,010 | 5,000 | 1,010 |
| 1993-06-18 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1993-06-17 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1993-06-16 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1993-06-15 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 1,260 |
| 1993-06-07 | 1,390 | 1,400 | 1,350 | 1,370 | 12,000 | 1,370 |
| 1993-06-04 | 1,240 | 1,370 | 1,240 | 1,370 | 12,000 | 1,370 |
| 1993-06-03 | 1,260 | 1,260 | 1,250 | 1,260 | 7,000 | 1,260 |
| 1993-06-01 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 | 1,330 |
| 1993-05-31 | 1,400 | 1,400 | 1,290 | 1,380 | 18,000 | 1,380 |
| 1993-05-28 | 1,440 | 1,440 | 1,380 | 1,430 | 37,000 | 1,430 |
| 1993-05-27 | 1,410 | 1,490 | 1,410 | 1,460 | 101,000 | 1,460 |
| 1993-05-26 | 1,250 | 1,400 | 1,250 | 1,360 | 39,000 | 1,360 |
| 1993-05-25 | 1,060 | 1,260 | 1,060 | 1,260 | 31,000 | 1,260 |
| 1993-05-24 | 1,060 | 1,060 | 1,060 | 1,060 | 4,000 | 1,060 |
| 1993-05-21 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 1993-05-20 | 1,080 | 1,100 | 1,070 | 1,080 | 18,000 | 1,080 |
| 1993-05-18 | 1,100 | 1,100 | 1,100 | 1,100 | 8,000 | 1,100 |
| 1993-05-17 | 1,060 | 1,110 | 1,060 | 1,110 | 21,000 | 1,110 |
| 1993-05-14 | 1,060 | 1,120 | 1,060 | 1,070 | 29,000 | 1,070 |
| 1993-05-13 | 960 | 1,060 | 960 | 1,060 | 26,000 | 1,060 |
| 1993-05-12 | 891 | 960 | 891 | 960 | 19,000 | 960 |
| 1993-05-11 | 860 | 881 | 860 | 881 | 16,000 | 881 |
| 1993-05-10 | 826 | 860 | 826 | 860 | 21,000 | 860 |
| 1993-05-07 | 821 | 823 | 820 | 823 | 5,000 | 823 |
| 1993-05-06 | 821 | 821 | 821 | 821 | 1,000 | 821 |
| 1993-04-30 | 811 | 816 | 811 | 816 | 3,000 | 816 |
| 1993-04-28 | 793 | 793 | 793 | 793 | 1,000 | 793 |
| 1993-04-27 | 800 | 800 | 790 | 790 | 4,000 | 790 |
| 1993-04-26 | 800 | 805 | 800 | 800 | 3,000 | 800 |
| 1993-04-23 | 805 | 805 | 805 | 805 | 3,000 | 805 |
| 1993-04-22 | 811 | 811 | 811 | 811 | 1,000 | 811 |
| 1993-04-21 | 801 | 801 | 801 | 801 | 1,000 | 801 |
| 1993-04-20 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 1993-04-19 | 805 | 826 | 804 | 804 | 3,000 | 804 |
| 1993-04-16 | 825 | 825 | 801 | 801 | 2,000 | 801 |
| 1993-04-15 | 841 | 841 | 825 | 825 | 3,000 | 825 |
| 1993-04-14 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1993-04-13 | 850 | 850 | 830 | 836 | 7,000 | 836 |
| 1993-04-12 | 850 | 890 | 850 | 870 | 32,000 | 870 |
| 1993-04-09 | 781 | 820 | 780 | 800 | 32,000 | 800 |
| 1993-04-08 | 770 | 770 | 761 | 770 | 6,000 | 770 |
| 1993-04-07 | 761 | 761 | 761 | 761 | 1,000 | 761 |
| 1993-04-06 | 761 | 770 | 760 | 770 | 3,000 | 770 |
| 1993-04-02 | 753 | 770 | 753 | 755 | 6,000 | 755 |
| 1993-04-01 | 779 | 779 | 750 | 751 | 4,000 | 751 |
| 1993-03-31 | 773 | 800 | 773 | 800 | 4,000 | 800 |
| 1993-03-26 | 749 | 749 | 749 | 749 | 2,000 | 749 |
| 1993-03-25 | 746 | 747 | 746 | 747 | 6,000 | 747 |
| 1993-03-24 | 747 | 747 | 745 | 745 | 3,000 | 745 |
| 1993-03-23 | 747 | 747 | 745 | 745 | 9,000 | 745 |
| 1993-03-22 | 747 | 747 | 747 | 747 | 17,000 | 747 |
| 1993-03-19 | 745 | 747 | 745 | 747 | 24,000 | 747 |
| 1993-03-18 | 745 | 745 | 745 | 745 | 8,000 | 745 |
| 1993-03-17 | 745 | 745 | 745 | 745 | 18,000 | 745 |
| 1993-03-16 | 745 | 745 | 745 | 745 | 10,000 | 745 |
| 1993-03-15 | 744 | 747 | 744 | 744 | 13,000 | 744 |
| 1993-03-12 | 744 | 745 | 743 | 744 | 20,000 | 744 |
| 1993-03-11 | 747 | 747 | 745 | 747 | 8,000 | 747 |
| 1993-03-10 | 747 | 747 | 746 | 747 | 3,000 | 747 |
| 1993-03-09 | 745 | 750 | 745 | 750 | 8,000 | 750 |
| 1993-03-08 | 752 | 752 | 745 | 745 | 8,000 | 745 |
| 1993-02-22 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1993-02-19 | 750 | 750 | 745 | 745 | 9,000 | 745 |
| 1993-02-18 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1993-02-15 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1993-02-05 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 1993-02-02 | 780 | 780 | 780 | 780 | 3,000 | 780 |
| 1993-02-01 | 752 | 752 | 750 | 750 | 5,000 | 750 |
| 1993-01-22 | 800 | 810 | 800 | 810 | 2,000 | 810 |
| 1993-01-21 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1993-01-19 | 799 | 800 | 799 | 800 | 2,000 | 800 |
| 1993-01-12 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1993-01-08 | 800 | 800 | 800 | 800 | 5,000 | 800 |
| 1993-01-07 | 800 | 800 | 800 | 800 | 1,000 | 800 |
分割・併合履歴 ： [1992-03-26]1株→1.05株 [1991-03-26]1株→1.05株 [1990-03-27]1株→1.05株 [1989-03-28]1株→1.05株 [1988-03-28]1株→1.05株
