1. HOME >
  2. 株価時系列 >
  3. 8045 >
  4. 2016年

8045 横浜丸魚(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-304974974974971,000497
2016-12-2948749748749718,000497
2016-12-284904924904923,000492
2016-12-274904904754859,000485
2016-12-264874874874872,000487
2016-12-224884914884915,000491
2016-12-214884884884885,000488
2016-12-204914914914911,000491
2016-12-194924924854916,000491
2016-12-164834854804857,000485
2016-12-154824824804807,000480
2016-12-144754754754752,000475
2016-12-134754754754751,000475
2016-12-124804814804804,000480
2016-12-0946547846547816,000478
2016-12-084614644604646,000464
2016-12-0745946545946517,000465
2016-12-064584594584595,000459
2016-12-054494564414565,000456
2016-12-024504574504577,000457
2016-12-014554554524525,000452
2016-11-304524524454474,000447
2016-11-294474554474552,000455
2016-11-284504554504553,000455
2016-11-254514524504503,000450
2016-11-244504524504528,000452
2016-11-224484484484481,000448
2016-11-214454454444453,000445
2016-11-184384384384382,000438
2016-11-174424424384388,000438
2016-11-164404404404404,000440
2016-11-154324324324321,000432
2016-11-144374374354352,000435
2016-11-1143743842243813,000438
2016-11-104464464464461,000446
2016-11-094304304224225,000422
2016-11-084304384304384,000438
2016-11-074284284284281,000428
2016-11-044284284284281,000428
2016-11-014304324304322,000432
2016-10-3144544542343016,000430
2016-10-284224224224222,000422
2016-10-264214214214211,000421
2016-10-2542142141241412,000414
2016-10-244204204194206,000420
2016-10-2141841941541818,000418
2016-10-204184184164187,000418
2016-10-194154154154152,000415
2016-10-134154154154155,000415
2016-10-124154154154151,000415
2016-10-114184184154155,000415
2016-10-074154154154152,000415
2016-10-064204234204233,000423
2016-09-304284284284281,000428
2016-09-294284284284281,000428
2016-09-284284284284284,000428
2016-09-264204204204201,000420
2016-09-2341841841741711,000417
2016-09-214174184174182,000418
2016-09-164104104104107,000410
2016-09-154184184104106,000410
2016-09-1241642041641810,000418
2016-09-084204204184183,000418
2016-09-074234234204205,000420
2016-09-054234244234248,000424
2016-09-024264264264261,000426
2016-09-0143043042542610,000426
2016-08-314284304284309,000430
2016-08-3042442442342315,000423
2016-08-294274274274271,000427
2016-08-244214274214278,000427
2016-08-224294294294291,000429
2016-08-194284284214213,000421
2016-08-184264264234232,000423
2016-08-174254264254262,000426
2016-08-124254254254251,000425
2016-08-104224234224228,000422
2016-08-094354354304304,000430
2016-07-294264274264272,000427
2016-07-284214214214212,000421
2016-07-264274274274271,000427
2016-07-224304304254273,000427
2016-07-144274274274271,000427
2016-07-114184204184193,000419
2016-07-084264264204208,000420
2016-07-074294294294291,000429
2016-07-064314314294293,000429
2016-07-054324374324323,000432
2016-07-044324324324322,000432
2016-06-294404404404401,000440
2016-06-284404404404401,000440
2016-06-244324324324321,000432
2016-06-224454454454451,000445
2016-06-204384384384381,000438
2016-06-164264324264322,000432
2016-06-154354354344343,000434
2016-06-094354354354351,000435
2016-06-074254314254312,000431
2016-06-034334334254255,000425
2016-05-314334334334331,000433
2016-05-304314324314314,000431
2016-05-264444444394392,000439
2016-05-254454454454451,000445
2016-05-234504504454453,000445
2016-05-2046446444545030,000450
2016-05-194484504484505,000450
2016-05-184314474314472,000447
2016-05-174274274154238,000423
2016-05-1343543543543510,000435
2016-05-114304304304303,000430
2016-05-104304304304303,000430
2016-05-094254254204256,000425
2016-05-024264264254255,000425
2016-04-284304304274276,000427
2016-04-264284284284281,000428
2016-04-254214454214458,000445
2016-04-224284294284293,000429
2016-04-2142042542042512,000425
2016-04-2042542842442624,000426
2016-04-194254254254251,000425
2016-04-184204254204252,000425
2016-04-154294294244243,000424
2016-04-144254314254318,000431
2016-04-134284284284285,000428
2016-04-124204204204203,000420
2016-04-074284284284281,000428
2016-04-064204204184205,000420
2016-04-054204204204203,000420
2016-04-014214214214211,000421
2016-03-294154154154151,000415
2016-03-284354394354393,000439
2016-03-254474474474471,000447
2016-03-244444444444441,000444
2016-03-234454454454451,000445
2016-03-184454454454452,000445
2016-03-164454454444454,000445
2016-03-154454454454451,000445
2016-03-144454464454464,000446
2016-03-114424424424421,000442
2016-03-104404404404401,000440
2016-03-084444444404402,000440
2016-03-074404404404402,000440
2016-03-044374404374403,000440
2016-03-034414414374375,000437
2016-03-0245045044144111,000441
2016-03-014504504504502,000450
2016-02-294504504504501,000450
2016-02-264504504504501,000450
2016-02-254504504504501,000450
2016-02-244504504504502,000450
2016-02-234614614554552,000455
2016-02-224374614374613,000461
2016-02-194294294294291,000429
2016-02-184294294294291,000429
2016-02-174254254154155,000415
2016-02-1245545542542510,000425
2016-02-1047547545545513,000455
2016-02-094854854754757,000475
2016-02-084854854854851,000485
2016-02-054884884854854,000485
2016-02-044884884884883,000488
2016-02-034914914884885,000488
2016-02-025035035035031,000503
2016-02-014944944944948,000494
2016-01-294945014944943,000494
2016-01-285015015015011,000501
2016-01-265035034944943,000494
2016-01-2549150349150312,000503
2016-01-225095095015015,000501
2016-01-215105105105102,000510
2016-01-205195195195191,000519
2016-01-195195195195191,000519
2016-01-185245245245241,000524
2016-01-155245245245242,000524
2016-01-145255255185207,000520
2016-01-135255275225226,000522
2016-01-1252552752052313,000523
2016-01-085275275275271,000527
2016-01-075205295205292,000529

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