7443 横浜魚類(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 1995-12-28 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 1995-12-27 | 538 | 540 | 522 | 540 | 9,000 | 540 |
| 1995-12-26 | 520 | 540 | 520 | 540 | 7,000 | 540 |
| 1995-12-25 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 1995-12-21 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1995-12-20 | 535 | 540 | 534 | 540 | 6,000 | 540 |
| 1995-12-15 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1995-12-14 | 520 | 530 | 515 | 530 | 8,000 | 530 |
| 1995-12-13 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1995-12-12 | 515 | 515 | 505 | 510 | 23,000 | 510 |
| 1995-12-11 | 515 | 515 | 515 | 515 | 3,000 | 515 |
| 1995-12-07 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 1995-12-04 | 505 | 515 | 505 | 515 | 3,000 | 515 |
| 1995-12-01 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 1995-11-29 | 500 | 500 | 500 | 500 | 5,000 | 500 |
| 1995-11-28 | 501 | 501 | 500 | 500 | 3,000 | 500 |
| 1995-11-27 | 499 | 500 | 498 | 500 | 10,000 | 500 |
| 1995-11-24 | 500 | 500 | 500 | 500 | 5,000 | 500 |
| 1995-11-22 | 500 | 500 | 496 | 496 | 2,000 | 496 |
| 1995-11-21 | 500 | 500 | 496 | 500 | 4,000 | 500 |
| 1995-11-20 | 499 | 500 | 496 | 500 | 6,000 | 500 |
| 1995-11-17 | 497 | 497 | 495 | 496 | 3,000 | 496 |
| 1995-11-16 | 496 | 496 | 495 | 495 | 5,000 | 495 |
| 1995-11-13 | 496 | 497 | 496 | 497 | 2,000 | 497 |
| 1995-11-10 | 500 | 510 | 495 | 495 | 11,000 | 495 |
| 1995-11-09 | 519 | 520 | 500 | 500 | 13,000 | 500 |
| 1995-11-08 | 530 | 530 | 520 | 520 | 5,000 | 520 |
| 1995-11-07 | 535 | 535 | 530 | 530 | 4,000 | 530 |
| 1995-11-06 | 540 | 540 | 535 | 535 | 19,000 | 535 |
| 1995-11-02 | 545 | 545 | 540 | 540 | 6,000 | 540 |
| 1995-11-01 | 550 | 550 | 541 | 541 | 5,000 | 541 |
| 1995-10-31 | 545 | 545 | 541 | 541 | 10,000 | 541 |
| 1995-10-30 | 555 | 555 | 545 | 545 | 2,000 | 545 |
| 1995-10-27 | 550 | 550 | 545 | 545 | 8,000 | 545 |
| 1995-10-26 | 550 | 555 | 550 | 555 | 8,000 | 555 |
| 1995-10-25 | 550 | 550 | 545 | 550 | 8,000 | 550 |
| 1995-10-24 | 545 | 550 | 545 | 550 | 4,000 | 550 |
| 1995-10-23 | 545 | 550 | 545 | 545 | 8,000 | 545 |
| 1995-10-20 | 555 | 555 | 550 | 550 | 3,000 | 550 |
| 1995-10-19 | 551 | 555 | 545 | 555 | 18,000 | 555 |
| 1995-10-17 | 555 | 570 | 550 | 550 | 6,000 | 550 |
| 1995-10-16 | 551 | 555 | 550 | 555 | 15,000 | 555 |
| 1995-10-13 | 561 | 561 | 555 | 555 | 13,000 | 555 |
| 1995-10-12 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 1995-10-11 | 570 | 570 | 562 | 562 | 12,000 | 562 |
| 1995-10-09 | 570 | 570 | 570 | 570 | 5,000 | 570 |
| 1995-10-06 | 557 | 558 | 549 | 550 | 27,000 | 550 |
| 1995-10-05 | 561 | 562 | 560 | 560 | 6,000 | 560 |
| 1995-10-04 | 561 | 562 | 560 | 560 | 11,000 | 560 |
| 1995-10-03 | 565 | 565 | 562 | 562 | 2,000 | 562 |
| 1995-10-02 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 1995-09-29 | 551 | 570 | 551 | 570 | 3,000 | 570 |
| 1995-09-27 | 551 | 569 | 550 | 569 | 10,000 | 569 |
| 1995-09-26 | 550 | 551 | 550 | 551 | 6,000 | 551 |
| 1995-09-25 | 553 | 564 | 552 | 564 | 5,000 | 564 |
| 1995-09-22 | 569 | 570 | 552 | 552 | 19,000 | 552 |
| 1995-09-21 | 571 | 571 | 560 | 560 | 13,000 | 560 |
| 1995-09-20 | 571 | 571 | 571 | 571 | 11,000 | 571 |
| 1995-09-19 | 571 | 571 | 571 | 571 | 4,000 | 571 |
| 1995-09-18 | 571 | 571 | 570 | 570 | 2,000 | 570 |
| 1995-09-14 | 572 | 572 | 570 | 570 | 21,000 | 570 |
| 1995-09-13 | 572 | 572 | 572 | 572 | 1,000 | 572 |
| 1995-09-12 | 571 | 572 | 570 | 570 | 6,000 | 570 |
| 1995-09-11 | 600 | 600 | 585 | 585 | 10,000 | 585 |
| 1995-09-08 | 570 | 571 | 569 | 571 | 10,000 | 571 |
| 1995-09-07 | 570 | 571 | 570 | 570 | 5,000 | 570 |
| 1995-09-06 | 590 | 590 | 572 | 572 | 8,000 | 572 |
| 1995-09-05 | 601 | 603 | 599 | 601 | 12,000 | 601 |
| 1995-09-04 | 596 | 596 | 596 | 596 | 7,000 | 596 |
| 1995-09-01 | 590 | 591 | 590 | 591 | 9,000 | 591 |
| 1995-08-31 | 586 | 586 | 586 | 586 | 5,000 | 586 |
| 1995-08-30 | 585 | 585 | 581 | 582 | 8,000 | 582 |
| 1995-08-29 | 571 | 575 | 571 | 571 | 15,000 | 571 |
| 1995-08-28 | 571 | 571 | 571 | 571 | 1,000 | 571 |
| 1995-08-25 | 571 | 580 | 570 | 570 | 13,000 | 570 |
| 1995-08-24 | 582 | 582 | 570 | 570 | 6,000 | 570 |
| 1995-08-23 | 602 | 602 | 581 | 581 | 11,000 | 581 |
| 1995-08-22 | 620 | 620 | 603 | 603 | 10,000 | 603 |
| 1995-08-21 | 603 | 620 | 598 | 620 | 19,000 | 620 |
| 1995-08-18 | 576 | 600 | 576 | 600 | 9,000 | 600 |
| 1995-08-17 | 571 | 575 | 570 | 575 | 7,000 | 575 |
| 1995-08-16 | 568 | 570 | 550 | 570 | 18,000 | 570 |
| 1995-08-15 | 570 | 570 | 568 | 569 | 6,000 | 569 |
| 1995-08-14 | 571 | 571 | 569 | 569 | 10,000 | 569 |
| 1995-08-11 | 569 | 570 | 550 | 570 | 23,000 | 570 |
| 1995-08-10 | 570 | 575 | 569 | 570 | 14,000 | 570 |
| 1995-08-09 | 570 | 575 | 570 | 570 | 12,000 | 570 |
| 1995-08-08 | 581 | 581 | 570 | 570 | 15,000 | 570 |
| 1995-08-07 | 582 | 585 | 582 | 583 | 7,000 | 583 |
| 1995-08-04 | 586 | 586 | 582 | 585 | 3,000 | 585 |
| 1995-08-03 | 587 | 587 | 585 | 585 | 8,000 | 585 |
| 1995-08-02 | 588 | 589 | 587 | 587 | 10,000 | 587 |
| 1995-08-01 | 600 | 600 | 585 | 585 | 11,000 | 585 |
| 1995-07-31 | 591 | 600 | 589 | 600 | 21,000 | 600 |
| 1995-07-28 | 588 | 599 | 588 | 591 | 22,000 | 591 |
| 1995-07-27 | 580 | 600 | 580 | 589 | 34,000 | 589 |
| 1995-07-26 | 604 | 604 | 599 | 600 | 24,000 | 600 |
| 1995-07-25 | 609 | 609 | 604 | 604 | 25,000 | 604 |
| 1995-07-24 | 610 | 620 | 608 | 608 | 9,000 | 608 |
| 1995-07-21 | 615 | 619 | 608 | 619 | 18,000 | 619 |
| 1995-07-20 | 611 | 612 | 608 | 608 | 16,000 | 608 |
| 1995-07-19 | 615 | 620 | 610 | 610 | 10,000 | 610 |
| 1995-07-18 | 620 | 620 | 608 | 610 | 24,000 | 610 |
| 1995-07-17 | 630 | 630 | 612 | 625 | 17,000 | 625 |
| 1995-07-14 | 613 | 630 | 611 | 630 | 17,000 | 630 |
| 1995-07-13 | 622 | 622 | 610 | 610 | 32,000 | 610 |
| 1995-07-12 | 630 | 630 | 610 | 612 | 18,000 | 612 |
| 1995-07-11 | 635 | 635 | 610 | 610 | 11,000 | 610 |
| 1995-07-10 | 640 | 641 | 630 | 635 | 25,000 | 635 |
| 1995-07-07 | 605 | 624 | 605 | 624 | 25,000 | 624 |
| 1995-07-06 | 604 | 608 | 600 | 608 | 23,000 | 608 |
| 1995-07-05 | 604 | 610 | 604 | 604 | 13,000 | 604 |
| 1995-07-04 | 606 | 610 | 602 | 604 | 29,000 | 604 |
| 1995-07-03 | 610 | 610 | 608 | 608 | 8,000 | 608 |
| 1995-06-30 | 615 | 615 | 608 | 610 | 8,000 | 610 |
| 1995-06-29 | 650 | 650 | 620 | 620 | 7,000 | 620 |
| 1995-06-28 | 627 | 627 | 605 | 620 | 24,000 | 620 |
| 1995-06-27 | 651 | 651 | 625 | 626 | 22,000 | 626 |
| 1995-06-26 | 680 | 690 | 651 | 651 | 10,000 | 651 |
| 1995-06-23 | 650 | 680 | 650 | 680 | 16,000 | 680 |
| 1995-06-22 | 611 | 650 | 611 | 650 | 15,000 | 650 |
| 1995-06-21 | 630 | 630 | 605 | 605 | 20,000 | 605 |
| 1995-06-20 | 655 | 656 | 630 | 630 | 10,000 | 630 |
| 1995-06-19 | 622 | 645 | 621 | 645 | 4,000 | 645 |
| 1995-06-16 | 639 | 639 | 615 | 615 | 7,000 | 615 |
| 1995-06-15 | 636 | 640 | 635 | 640 | 9,000 | 640 |
| 1995-06-14 | 621 | 640 | 620 | 632 | 14,000 | 632 |
| 1995-06-13 | 660 | 667 | 611 | 611 | 23,000 | 611 |
| 1995-06-12 | 700 | 700 | 665 | 670 | 15,000 | 670 |
| 1995-06-09 | 705 | 710 | 680 | 705 | 30,000 | 705 |
| 1995-06-08 | 750 | 750 | 705 | 705 | 16,000 | 705 |
| 1995-06-07 | 710 | 750 | 700 | 710 | 53,000 | 710 |
| 1995-06-06 | 701 | 711 | 700 | 710 | 17,000 | 710 |
| 1995-06-05 | 750 | 750 | 711 | 711 | 24,000 | 711 |
| 1995-06-02 | 739 | 750 | 715 | 750 | 33,000 | 750 |
| 1995-06-01 | 791 | 791 | 740 | 740 | 32,000 | 740 |
| 1995-05-31 | 820 | 820 | 770 | 791 | 45,000 | 791 |
| 1995-05-30 | 805 | 844 | 805 | 830 | 236,000 | 830 |
| 1995-05-29 | 700 | 770 | 700 | 770 | 73,000 | 770 |
| 1995-05-26 | 731 | 731 | 670 | 670 | 60,000 | 670 |
| 1995-05-25 | 750 | 770 | 740 | 740 | 30,000 | 740 |
| 1995-05-24 | 760 | 775 | 750 | 750 | 47,000 | 750 |
| 1995-05-23 | 790 | 790 | 770 | 770 | 36,000 | 770 |
| 1995-05-22 | 789 | 800 | 780 | 785 | 29,000 | 785 |
| 1995-05-19 | 800 | 830 | 790 | 795 | 42,000 | 795 |
| 1995-05-18 | 870 | 880 | 790 | 800 | 135,000 | 800 |
| 1995-05-17 | 782 | 850 | 780 | 850 | 118,000 | 850 |
| 1995-05-16 | 819 | 819 | 780 | 781 | 65,000 | 781 |
| 1995-05-15 | 820 | 840 | 790 | 822 | 147,000 | 822 |
| 1995-05-12 | 888 | 890 | 820 | 840 | 157,000 | 840 |
| 1995-05-11 | 910 | 940 | 870 | 870 | 133,000 | 870 |
| 1995-05-10 | 921 | 921 | 896 | 905 | 169,000 | 905 |
| 1995-05-09 | 970 | 980 | 912 | 931 | 259,000 | 931 |
| 1995-05-08 | 928 | 982 | 900 | 960 | 513,000 | 960 |
| 1995-05-02 | 952 | 1,000 | 896 | 933 | 1,354,000 | 933 |
| 1995-05-01 | 840 | 926 | 840 | 926 | 1,653,000 | 926 |
| 1995-04-28 | 826 | 826 | 826 | 826 | 1,030,000 | 826 |
| 1995-04-27 | 726 | 726 | 726 | 726 | 1,113,000 | 726 |
分割・併合履歴 ： なし