8045 横浜丸魚(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-25 | 389 | 390 | 389 | 390 | 4,000 | 390 |
| 2001-12-21 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2001-12-20 | 387 | 387 | 387 | 387 | 3,000 | 387 |
| 2001-12-18 | 380 | 380 | 380 | 380 | 100,000 | 380 |
| 2001-12-17 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2001-12-13 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2001-12-12 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2001-12-11 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2001-12-10 | 394 | 394 | 394 | 394 | 1,000 | 394 |
| 2001-12-07 | 387 | 387 | 387 | 387 | 5,000 | 387 |
| 2001-12-06 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2001-11-30 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2001-11-28 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2001-11-26 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2001-11-22 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2001-11-21 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2001-11-14 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2001-11-13 | 351 | 365 | 351 | 365 | 2,000 | 365 |
| 2001-11-12 | 364 | 364 | 364 | 364 | 1,000 | 364 |
| 2001-11-09 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2001-11-08 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2001-11-02 | 365 | 365 | 365 | 365 | 2,000 | 365 |
| 2001-11-01 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2001-10-31 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2001-10-24 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2001-10-23 | 364 | 364 | 364 | 364 | 1,000 | 364 |
| 2001-10-22 | 364 | 364 | 364 | 364 | 6,000 | 364 |
| 2001-10-19 | 364 | 364 | 364 | 364 | 2,000 | 364 |
| 2001-10-15 | 360 | 360 | 360 | 360 | 5,000 | 360 |
| 2001-10-11 | 360 | 360 | 360 | 360 | 3,000 | 360 |
| 2001-10-01 | 364 | 364 | 364 | 364 | 2,000 | 364 |
| 2001-09-26 | 364 | 364 | 364 | 364 | 1,000 | 364 |
| 2001-09-20 | 360 | 360 | 360 | 360 | 3,000 | 360 |
| 2001-09-18 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2001-09-17 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2001-09-13 | 358 | 358 | 358 | 358 | 2,000 | 358 |
| 2001-09-11 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2001-09-10 | 359 | 360 | 359 | 360 | 3,000 | 360 |
| 2001-09-05 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2001-08-31 | 360 | 364 | 360 | 364 | 4,000 | 364 |
| 2001-08-30 | 363 | 363 | 363 | 363 | 1,000 | 363 |
| 2001-08-28 | 363 | 363 | 363 | 363 | 1,000 | 363 |
| 2001-08-27 | 363 | 363 | 363 | 363 | 3,000 | 363 |
| 2001-08-24 | 363 | 363 | 363 | 363 | 2,000 | 363 |
| 2001-08-23 | 363 | 363 | 363 | 363 | 1,000 | 363 |
| 2001-08-22 | 364 | 364 | 364 | 364 | 2,000 | 364 |
| 2001-08-21 | 363 | 364 | 363 | 364 | 4,000 | 364 |
| 2001-08-20 | 363 | 363 | 363 | 363 | 2,000 | 363 |
| 2001-08-17 | 360 | 364 | 360 | 364 | 2,000 | 364 |
| 2001-08-16 | 364 | 364 | 364 | 364 | 1,000 | 364 |
| 2001-08-13 | 364 | 364 | 364 | 364 | 1,000 | 364 |
| 2001-08-10 | 364 | 364 | 364 | 364 | 1,000 | 364 |
| 2001-08-08 | 364 | 364 | 364 | 364 | 2,000 | 364 |
| 2001-08-07 | 364 | 364 | 364 | 364 | 1,000 | 364 |
| 2001-08-06 | 364 | 364 | 364 | 364 | 2,000 | 364 |
| 2001-08-03 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2001-08-02 | 365 | 365 | 365 | 365 | 2,000 | 365 |
| 2001-07-31 | 370 | 370 | 370 | 370 | 5,000 | 370 |
| 2001-07-30 | 360 | 360 | 359 | 360 | 3,000 | 360 |
| 2001-07-27 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2001-07-26 | 355 | 360 | 355 | 360 | 4,000 | 360 |
| 2001-07-24 | 356 | 356 | 356 | 356 | 2,000 | 356 |
| 2001-07-23 | 356 | 356 | 356 | 356 | 2,000 | 356 |
| 2001-07-18 | 352 | 352 | 352 | 352 | 1,000 | 352 |
| 2001-07-17 | 352 | 352 | 352 | 352 | 1,000 | 352 |
| 2001-07-13 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2001-07-12 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2001-07-11 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2001-07-10 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2001-07-09 | 341 | 341 | 341 | 341 | 1,000 | 341 |
| 2001-07-06 | 340 | 341 | 340 | 340 | 3,000 | 340 |
| 2001-07-05 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2001-07-03 | 330 | 330 | 325 | 325 | 5,000 | 325 |
| 2001-07-02 | 325 | 325 | 323 | 323 | 2,000 | 323 |
| 2001-06-29 | 330 | 330 | 323 | 323 | 2,000 | 323 |
| 2001-06-22 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2001-06-21 | 318 | 318 | 317 | 318 | 3,000 | 318 |
| 2001-06-20 | 320 | 320 | 320 | 320 | 3,000 | 320 |
| 2001-06-18 | 315 | 320 | 315 | 320 | 7,000 | 320 |
| 2001-06-07 | 325 | 328 | 325 | 328 | 3,000 | 328 |
| 2001-06-06 | 327 | 327 | 327 | 327 | 3,000 | 327 |
| 2001-06-05 | 323 | 323 | 323 | 323 | 2,000 | 323 |
| 2001-06-04 | 323 | 323 | 323 | 323 | 3,000 | 323 |
| 2001-06-01 | 323 | 323 | 323 | 323 | 2,000 | 323 |
| 2001-05-30 | 323 | 323 | 323 | 323 | 5,000 | 323 |
| 2001-05-29 | 323 | 323 | 323 | 323 | 7,000 | 323 |
| 2001-05-28 | 320 | 320 | 320 | 320 | 3,000 | 320 |
| 2001-05-25 | 330 | 330 | 320 | 320 | 9,000 | 320 |
| 2001-05-24 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2001-05-23 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 2001-05-22 | 325 | 335 | 320 | 330 | 11,000 | 330 |
| 2001-05-21 | 325 | 325 | 320 | 325 | 5,000 | 325 |
| 2001-05-18 | 340 | 340 | 315 | 320 | 16,000 | 320 |
| 2001-05-17 | 350 | 350 | 330 | 330 | 3,000 | 330 |
| 2001-05-14 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2001-05-11 | 370 | 380 | 370 | 380 | 3,000 | 380 |
| 2001-04-23 | 399 | 399 | 399 | 399 | 2,000 | 399 |
| 2001-04-20 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2001-04-19 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2001-04-16 | 395 | 400 | 395 | 400 | 3,000 | 400 |
| 2001-04-11 | 400 | 410 | 400 | 410 | 4,000 | 410 |
| 2001-04-10 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 2001-03-22 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2001-03-19 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2001-03-15 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2001-03-14 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2001-03-13 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2001-03-08 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2001-03-05 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2001-03-01 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2001-02-22 | 465 | 465 | 450 | 450 | 2,000 | 450 |
| 2001-02-20 | 485 | 485 | 485 | 485 | 2,000 | 485 |
| 2001-01-29 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 2001-01-26 | 485 | 485 | 485 | 485 | 224,000 | 485 |
| 2001-01-25 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2001-01-24 | 480 | 480 | 480 | 480 | 5,000 | 480 |
| 2001-01-23 | 480 | 480 | 480 | 480 | 5,000 | 480 |
| 2001-01-22 | 480 | 480 | 480 | 480 | 4,000 | 480 |
| 2001-01-19 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2001-01-17 | 465 | 465 | 465 | 465 | 4,000 | 465 |
| 2001-01-16 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2001-01-12 | 435 | 435 | 435 | 435 | 2,000 | 435 |
| 2001-01-11 | 435 | 435 | 435 | 435 | 2,000 | 435 |
| 2001-01-09 | 437 | 437 | 437 | 437 | 1,000 | 437 |
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
