8045 横浜丸魚(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-28 | 515 | 515 | 500 | 500 | 2,000 | 500 |
| 1998-12-25 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 1998-12-24 | 515 | 515 | 515 | 515 | 2,000 | 515 |
| 1998-12-22 | 515 | 515 | 515 | 515 | 2,000 | 515 |
| 1998-12-21 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 1998-12-17 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1998-12-16 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1998-12-15 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1998-12-14 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1998-12-11 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1998-12-10 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1998-12-09 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1998-12-08 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 1998-12-07 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 1998-11-27 | 487 | 487 | 487 | 487 | 1,000 | 487 |
| 1998-11-24 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 1998-11-20 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 1998-11-18 | 477 | 477 | 477 | 477 | 3,000 | 477 |
| 1998-11-17 | 477 | 477 | 477 | 477 | 3,000 | 477 |
| 1998-11-13 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 1998-11-12 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 1998-11-11 | 475 | 475 | 475 | 475 | 3,000 | 475 |
| 1998-11-10 | 475 | 475 | 475 | 475 | 3,000 | 475 |
| 1998-11-09 | 475 | 475 | 475 | 475 | 3,000 | 475 |
| 1998-10-23 | 475 | 475 | 475 | 475 | 2,000 | 475 |
| 1998-10-20 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 1998-10-08 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1998-09-22 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 1998-09-21 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 1998-09-18 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1998-09-17 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1998-09-16 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1998-09-14 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1998-09-10 | 500 | 500 | 500 | 500 | 9,000 | 500 |
| 1998-09-07 | 506 | 506 | 500 | 500 | 4,000 | 500 |
| 1998-08-28 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 1998-08-27 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 1998-08-26 | 495 | 495 | 495 | 495 | 2,000 | 495 |
| 1998-08-24 | 491 | 491 | 491 | 491 | 1,000 | 491 |
| 1998-08-20 | 481 | 481 | 481 | 481 | 1,000 | 481 |
| 1998-08-18 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1998-08-14 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1998-08-13 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1998-08-11 | 480 | 480 | 480 | 480 | 10,000 | 480 |
| 1998-08-07 | 490 | 490 | 490 | 490 | 12,000 | 490 |
| 1998-07-30 | 490 | 490 | 490 | 490 | 10,000 | 490 |
| 1998-07-29 | 490 | 490 | 490 | 490 | 11,000 | 490 |
| 1998-07-22 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1998-07-21 | 500 | 500 | 500 | 500 | 10,000 | 500 |
| 1998-07-17 | 510 | 515 | 510 | 515 | 2,000 | 515 |
| 1998-07-14 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1998-07-07 | 505 | 505 | 505 | 505 | 6,000 | 505 |
| 1998-07-01 | 500 | 500 | 500 | 500 | 5,000 | 500 |
| 1998-06-26 | 500 | 500 | 500 | 500 | 8,000 | 500 |
| 1998-06-25 | 510 | 510 | 510 | 510 | 230,000 | 510 |
| 1998-06-22 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1998-06-19 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 1998-06-12 | 530 | 530 | 530 | 530 | 3,000 | 530 |
| 1998-06-11 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1998-06-10 | 532 | 532 | 530 | 530 | 6,000 | 530 |
| 1998-06-09 | 526 | 530 | 526 | 530 | 2,000 | 530 |
| 1998-06-08 | 526 | 526 | 526 | 526 | 1,000 | 526 |
| 1998-06-04 | 523 | 523 | 523 | 523 | 3,000 | 523 |
| 1998-06-03 | 523 | 523 | 523 | 523 | 2,000 | 523 |
| 1998-06-02 | 523 | 523 | 523 | 523 | 6,000 | 523 |
| 1998-06-01 | 523 | 523 | 523 | 523 | 3,000 | 523 |
| 1998-05-29 | 523 | 523 | 523 | 523 | 5,000 | 523 |
| 1998-05-28 | 524 | 524 | 524 | 524 | 3,000 | 524 |
| 1998-05-27 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 1998-05-26 | 525 | 525 | 525 | 525 | 3,000 | 525 |
| 1998-05-25 | 525 | 525 | 525 | 525 | 3,000 | 525 |
| 1998-05-22 | 527 | 527 | 526 | 526 | 5,000 | 526 |
| 1998-05-21 | 527 | 527 | 527 | 527 | 1,000 | 527 |
| 1998-05-20 | 527 | 527 | 527 | 527 | 6,000 | 527 |
| 1998-05-19 | 528 | 528 | 528 | 528 | 4,000 | 528 |
| 1998-05-18 | 528 | 528 | 528 | 528 | 3,000 | 528 |
| 1998-05-13 | 528 | 528 | 528 | 528 | 1,000 | 528 |
| 1998-05-11 | 528 | 528 | 528 | 528 | 6,000 | 528 |
| 1998-05-08 | 528 | 528 | 528 | 528 | 1,000 | 528 |
| 1998-05-06 | 526 | 526 | 526 | 526 | 5,000 | 526 |
| 1998-04-30 | 522 | 522 | 522 | 522 | 4,000 | 522 |
| 1998-04-27 | 515 | 515 | 515 | 515 | 5,000 | 515 |
| 1998-04-23 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 1998-04-22 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1998-04-20 | 500 | 530 | 500 | 530 | 128,000 | 530 |
| 1998-04-17 | 480 | 480 | 480 | 480 | 3,000 | 480 |
| 1998-04-16 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1998-04-15 | 465 | 465 | 450 | 451 | 5,000 | 451 |
| 1998-04-14 | 480 | 480 | 480 | 480 | 5,000 | 480 |
| 1998-04-13 | 480 | 480 | 480 | 480 | 10,000 | 480 |
| 1998-04-09 | 480 | 480 | 480 | 480 | 5,000 | 480 |
| 1998-04-08 | 490 | 490 | 490 | 490 | 4,000 | 490 |
| 1998-04-06 | 480 | 480 | 480 | 480 | 10,000 | 480 |
| 1998-04-02 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 1998-04-01 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1998-03-23 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1998-03-20 | 480 | 480 | 480 | 480 | 4,000 | 480 |
| 1998-03-19 | 480 | 480 | 480 | 480 | 3,000 | 480 |
| 1998-03-17 | 490 | 490 | 490 | 490 | 10,000 | 490 |
| 1998-03-13 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1998-03-12 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 1998-03-11 | 490 | 490 | 490 | 490 | 8,000 | 490 |
| 1998-03-10 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1998-03-09 | 500 | 500 | 500 | 500 | 12,000 | 500 |
| 1998-03-03 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1998-02-26 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 1998-02-24 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 1998-02-23 | 500 | 510 | 500 | 510 | 3,000 | 510 |
| 1998-02-20 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 1998-02-09 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1998-02-05 | 500 | 500 | 500 | 500 | 7,000 | 500 |
| 1998-02-04 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1998-02-03 | 500 | 500 | 500 | 500 | 5,000 | 500 |
| 1998-02-02 | 500 | 500 | 500 | 500 | 6,000 | 500 |
| 1998-01-30 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 1998-01-29 | 505 | 505 | 500 | 500 | 12,000 | 500 |
| 1998-01-28 | 504 | 504 | 504 | 504 | 11,000 | 504 |
| 1998-01-23 | 504 | 504 | 504 | 504 | 1,000 | 504 |
| 1998-01-22 | 505 | 505 | 504 | 504 | 4,000 | 504 |
| 1998-01-21 | 505 | 505 | 504 | 504 | 2,000 | 504 |
| 1998-01-20 | 505 | 505 | 505 | 505 | 2,000 | 505 |
| 1998-01-19 | 504 | 504 | 504 | 504 | 1,000 | 504 |
| 1998-01-16 | 504 | 504 | 504 | 504 | 1,000 | 504 |
| 1998-01-14 | 504 | 504 | 504 | 504 | 5,000 | 504 |
| 1998-01-09 | 504 | 504 | 504 | 504 | 1,000 | 504 |
| 1998-01-08 | 504 | 504 | 504 | 504 | 3,000 | 504 |
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
