7443 横浜魚類(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-27 | 585 | 585 | 581 | 581 | 3,000 | 581 |
| 1996-12-26 | 586 | 586 | 586 | 586 | 1,000 | 586 |
| 1996-12-25 | 581 | 581 | 580 | 580 | 3,000 | 580 |
| 1996-12-24 | 580 | 580 | 580 | 580 | 3,000 | 580 |
| 1996-12-20 | 581 | 581 | 580 | 580 | 6,000 | 580 |
| 1996-12-19 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1996-12-18 | 580 | 580 | 580 | 580 | 4,000 | 580 |
| 1996-12-17 | 590 | 590 | 580 | 580 | 5,000 | 580 |
| 1996-12-16 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 1996-12-10 | 590 | 590 | 580 | 580 | 6,000 | 580 |
| 1996-12-09 | 575 | 590 | 575 | 590 | 2,000 | 590 |
| 1996-12-06 | 580 | 580 | 575 | 575 | 6,000 | 575 |
| 1996-12-05 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 1996-12-03 | 586 | 586 | 580 | 580 | 4,000 | 580 |
| 1996-12-02 | 588 | 588 | 586 | 586 | 2,000 | 586 |
| 1996-11-28 | 590 | 590 | 590 | 590 | 3,000 | 590 |
| 1996-11-27 | 590 | 590 | 581 | 581 | 3,000 | 581 |
| 1996-11-26 | 590 | 590 | 590 | 590 | 6,000 | 590 |
| 1996-11-25 | 590 | 590 | 590 | 590 | 3,000 | 590 |
| 1996-11-22 | 590 | 590 | 590 | 590 | 5,000 | 590 |
| 1996-11-21 | 590 | 590 | 590 | 590 | 3,000 | 590 |
| 1996-11-20 | 590 | 590 | 590 | 590 | 5,000 | 590 |
| 1996-11-19 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 1996-11-18 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 1996-11-15 | 591 | 591 | 590 | 590 | 6,000 | 590 |
| 1996-11-14 | 595 | 595 | 590 | 590 | 4,000 | 590 |
| 1996-11-13 | 599 | 600 | 593 | 600 | 4,000 | 600 |
| 1996-11-12 | 605 | 605 | 600 | 600 | 2,000 | 600 |
| 1996-11-11 | 600 | 600 | 600 | 600 | 7,000 | 600 |
| 1996-11-08 | 600 | 600 | 593 | 593 | 2,000 | 593 |
| 1996-11-07 | 600 | 600 | 600 | 600 | 7,000 | 600 |
| 1996-11-06 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 1996-11-01 | 600 | 600 | 591 | 591 | 2,000 | 591 |
| 1996-10-30 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1996-10-29 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1996-10-28 | 608 | 608 | 601 | 601 | 3,000 | 601 |
| 1996-10-25 | 608 | 608 | 608 | 608 | 2,000 | 608 |
| 1996-10-24 | 608 | 608 | 608 | 608 | 1,000 | 608 |
| 1996-10-22 | 616 | 616 | 615 | 615 | 3,000 | 615 |
| 1996-10-18 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 1996-10-17 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 1996-10-16 | 590 | 600 | 590 | 600 | 7,000 | 600 |
| 1996-10-14 | 590 | 590 | 590 | 590 | 7,000 | 590 |
| 1996-10-11 | 591 | 591 | 590 | 590 | 5,000 | 590 |
| 1996-10-09 | 590 | 600 | 590 | 600 | 3,000 | 600 |
| 1996-10-07 | 599 | 599 | 591 | 591 | 3,000 | 591 |
| 1996-10-04 | 605 | 605 | 599 | 599 | 6,000 | 599 |
| 1996-10-02 | 600 | 605 | 600 | 600 | 7,000 | 600 |
| 1996-10-01 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 1996-09-30 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1996-09-27 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1996-09-26 | 600 | 600 | 590 | 600 | 3,000 | 600 |
| 1996-09-25 | 601 | 601 | 590 | 590 | 8,000 | 590 |
| 1996-09-24 | 601 | 601 | 600 | 600 | 3,000 | 600 |
| 1996-09-20 | 630 | 630 | 610 | 610 | 4,000 | 610 |
| 1996-09-19 | 630 | 630 | 630 | 630 | 3,000 | 630 |
| 1996-09-17 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1996-09-13 | 600 | 600 | 600 | 600 | 5,000 | 600 |
| 1996-09-12 | 615 | 615 | 615 | 615 | 2,000 | 615 |
| 1996-09-11 | 621 | 621 | 621 | 621 | 2,000 | 621 |
| 1996-09-09 | 622 | 622 | 622 | 622 | 1,000 | 622 |
| 1996-09-05 | 621 | 621 | 621 | 621 | 3,000 | 621 |
| 1996-09-04 | 630 | 630 | 621 | 621 | 2,000 | 621 |
| 1996-09-03 | 622 | 622 | 622 | 622 | 1,000 | 622 |
| 1996-08-30 | 630 | 630 | 621 | 621 | 10,000 | 621 |
| 1996-08-28 | 631 | 631 | 630 | 630 | 2,000 | 630 |
| 1996-08-27 | 639 | 640 | 630 | 630 | 7,000 | 630 |
| 1996-08-23 | 655 | 655 | 650 | 650 | 4,000 | 650 |
| 1996-08-22 | 651 | 660 | 650 | 655 | 5,000 | 655 |
| 1996-08-20 | 650 | 660 | 650 | 650 | 3,000 | 650 |
| 1996-08-16 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 1996-08-13 | 630 | 630 | 630 | 630 | 5,000 | 630 |
| 1996-08-09 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 1996-08-08 | 626 | 630 | 626 | 630 | 2,000 | 630 |
| 1996-08-07 | 631 | 631 | 630 | 630 | 3,000 | 630 |
| 1996-08-05 | 632 | 632 | 631 | 631 | 2,000 | 631 |
| 1996-08-02 | 631 | 631 | 631 | 631 | 2,000 | 631 |
| 1996-08-01 | 639 | 639 | 630 | 631 | 4,000 | 631 |
| 1996-07-31 | 645 | 645 | 640 | 640 | 4,000 | 640 |
| 1996-07-30 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1996-07-29 | 650 | 650 | 645 | 650 | 4,000 | 650 |
| 1996-07-26 | 655 | 655 | 640 | 655 | 11,000 | 655 |
| 1996-07-24 | 650 | 650 | 645 | 645 | 11,000 | 645 |
| 1996-07-23 | 660 | 660 | 650 | 650 | 11,000 | 650 |
| 1996-07-22 | 668 | 668 | 660 | 660 | 20,000 | 660 |
| 1996-07-19 | 670 | 670 | 666 | 667 | 6,000 | 667 |
| 1996-07-18 | 664 | 670 | 664 | 665 | 7,000 | 665 |
| 1996-07-17 | 665 | 675 | 663 | 664 | 8,000 | 664 |
| 1996-07-16 | 670 | 670 | 661 | 661 | 3,000 | 661 |
| 1996-07-15 | 670 | 670 | 670 | 670 | 3,000 | 670 |
| 1996-07-12 | 662 | 680 | 662 | 680 | 7,000 | 680 |
| 1996-07-11 | 671 | 671 | 662 | 662 | 3,000 | 662 |
| 1996-07-10 | 671 | 671 | 670 | 670 | 8,000 | 670 |
| 1996-07-09 | 670 | 672 | 670 | 672 | 7,000 | 672 |
| 1996-07-08 | 680 | 680 | 670 | 670 | 11,000 | 670 |
| 1996-07-05 | 698 | 698 | 671 | 680 | 18,000 | 680 |
| 1996-07-04 | 700 | 710 | 680 | 700 | 17,000 | 700 |
| 1996-07-03 | 704 | 726 | 691 | 691 | 87,000 | 691 |
| 1996-07-02 | 671 | 705 | 670 | 700 | 55,000 | 700 |
| 1996-07-01 | 666 | 671 | 666 | 670 | 15,000 | 670 |
| 1996-06-28 | 631 | 665 | 631 | 665 | 15,000 | 665 |
| 1996-06-27 | 628 | 628 | 621 | 623 | 6,000 | 623 |
| 1996-06-26 | 635 | 635 | 621 | 623 | 9,000 | 623 |
| 1996-06-25 | 650 | 650 | 635 | 635 | 3,000 | 635 |
| 1996-06-24 | 630 | 650 | 630 | 650 | 6,000 | 650 |
| 1996-06-20 | 620 | 620 | 615 | 620 | 6,000 | 620 |
| 1996-06-19 | 620 | 620 | 610 | 611 | 4,000 | 611 |
| 1996-06-18 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 1996-06-14 | 610 | 610 | 591 | 601 | 5,000 | 601 |
| 1996-06-13 | 611 | 612 | 610 | 610 | 6,000 | 610 |
| 1996-06-12 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 1996-06-11 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1996-06-07 | 640 | 640 | 630 | 630 | 6,000 | 630 |
| 1996-06-06 | 636 | 636 | 635 | 635 | 3,000 | 635 |
| 1996-06-05 | 633 | 633 | 633 | 633 | 2,000 | 633 |
| 1996-06-04 | 634 | 635 | 633 | 633 | 10,000 | 633 |
| 1996-06-03 | 690 | 690 | 660 | 660 | 3,000 | 660 |
| 1996-05-31 | 652 | 700 | 652 | 690 | 64,000 | 690 |
| 1996-05-30 | 630 | 653 | 630 | 653 | 9,000 | 653 |
| 1996-05-29 | 630 | 630 | 621 | 621 | 11,000 | 621 |
| 1996-05-28 | 640 | 640 | 630 | 631 | 5,000 | 631 |
| 1996-05-27 | 650 | 650 | 640 | 640 | 4,000 | 640 |
| 1996-05-24 | 666 | 666 | 650 | 650 | 7,000 | 650 |
| 1996-05-23 | 670 | 680 | 660 | 660 | 8,000 | 660 |
| 1996-05-22 | 680 | 681 | 670 | 670 | 19,000 | 670 |
| 1996-05-21 | 662 | 680 | 662 | 680 | 28,000 | 680 |
| 1996-05-20 | 660 | 665 | 650 | 661 | 28,000 | 661 |
| 1996-05-17 | 654 | 658 | 640 | 645 | 18,000 | 645 |
| 1996-05-16 | 621 | 650 | 620 | 650 | 34,000 | 650 |
| 1996-05-15 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 1996-05-14 | 625 | 629 | 620 | 620 | 8,000 | 620 |
| 1996-05-10 | 637 | 637 | 630 | 630 | 6,000 | 630 |
| 1996-05-07 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 1996-05-02 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 1996-05-01 | 610 | 610 | 603 | 610 | 5,000 | 610 |
| 1996-04-30 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1996-04-26 | 656 | 660 | 656 | 660 | 3,000 | 660 |
| 1996-04-25 | 635 | 654 | 635 | 654 | 12,000 | 654 |
| 1996-04-24 | 644 | 645 | 635 | 645 | 9,000 | 645 |
| 1996-04-23 | 645 | 645 | 644 | 645 | 9,000 | 645 |
| 1996-04-22 | 642 | 650 | 638 | 645 | 19,000 | 645 |
| 1996-04-19 | 631 | 649 | 630 | 639 | 13,000 | 639 |
| 1996-04-18 | 626 | 630 | 616 | 630 | 17,000 | 630 |
| 1996-04-17 | 617 | 620 | 617 | 620 | 10,000 | 620 |
| 1996-04-16 | 629 | 630 | 610 | 616 | 19,000 | 616 |
| 1996-04-15 | 600 | 610 | 594 | 610 | 13,000 | 610 |
| 1996-04-12 | 576 | 594 | 575 | 594 | 9,000 | 594 |
| 1996-04-11 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 1996-04-10 | 575 | 575 | 575 | 575 | 3,000 | 575 |
| 1996-04-09 | 576 | 576 | 576 | 576 | 2,000 | 576 |
| 1996-04-05 | 552 | 553 | 552 | 553 | 3,000 | 553 |
| 1996-04-04 | 580 | 580 | 552 | 552 | 4,000 | 552 |
| 1996-04-03 | 589 | 589 | 589 | 589 | 1,000 | 589 |
| 1996-04-01 | 593 | 593 | 590 | 590 | 3,000 | 590 |
| 1996-03-29 | 561 | 594 | 561 | 594 | 8,000 | 594 |
| 1996-03-28 | 558 | 558 | 537 | 537 | 2,000 | 537 |
| 1996-03-27 | 550 | 550 | 530 | 530 | 6,000 | 530 |
| 1996-03-26 | 579 | 579 | 579 | 579 | 1,000 | 579 |
| 1996-03-25 | 590 | 595 | 590 | 595 | 8,000 | 595 |
| 1996-03-22 | 575 | 585 | 575 | 585 | 5,000 | 585 |
| 1996-03-21 | 575 | 577 | 575 | 577 | 5,000 | 577 |
| 1996-03-19 | 575 | 575 | 575 | 575 | 15,000 | 575 |
| 1996-03-15 | 580 | 580 | 565 | 565 | 3,000 | 565 |
| 1996-03-14 | 597 | 599 | 597 | 597 | 5,000 | 597 |
| 1996-03-13 | 595 | 597 | 595 | 597 | 3,000 | 597 |
| 1996-03-12 | 565 | 565 | 560 | 560 | 4,000 | 560 |
| 1996-03-08 | 566 | 566 | 565 | 565 | 3,000 | 565 |
| 1996-03-06 | 561 | 561 | 561 | 561 | 1,000 | 561 |
| 1996-03-05 | 565 | 600 | 565 | 600 | 9,000 | 600 |
| 1996-03-01 | 560 | 560 | 553 | 553 | 7,000 | 553 |
| 1996-02-29 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1996-02-28 | 561 | 561 | 561 | 561 | 4,000 | 561 |
| 1996-02-26 | 540 | 560 | 540 | 560 | 7,000 | 560 |
| 1996-02-23 | 550 | 550 | 545 | 545 | 7,000 | 545 |
| 1996-02-22 | 580 | 580 | 552 | 552 | 13,000 | 552 |
| 1996-02-20 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 1996-02-19 | 571 | 571 | 571 | 571 | 1,000 | 571 |
| 1996-02-16 | 572 | 572 | 572 | 572 | 1,000 | 572 |
| 1996-02-14 | 594 | 594 | 570 | 570 | 5,000 | 570 |
| 1996-02-09 | 575 | 575 | 571 | 571 | 3,000 | 571 |
| 1996-02-07 | 590 | 593 | 585 | 585 | 3,000 | 585 |
| 1996-02-06 | 595 | 595 | 570 | 570 | 8,000 | 570 |
| 1996-02-05 | 595 | 595 | 591 | 591 | 2,000 | 591 |
| 1996-02-02 | 577 | 595 | 577 | 585 | 8,000 | 585 |
| 1996-01-31 | 595 | 595 | 575 | 575 | 2,000 | 575 |
| 1996-01-29 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 1996-01-26 | 592 | 595 | 565 | 565 | 10,000 | 565 |
| 1996-01-24 | 592 | 600 | 592 | 595 | 5,000 | 595 |
| 1996-01-23 | 591 | 592 | 570 | 592 | 11,000 | 592 |
| 1996-01-22 | 590 | 592 | 590 | 592 | 3,000 | 592 |
| 1996-01-19 | 590 | 599 | 590 | 593 | 9,000 | 593 |
| 1996-01-18 | 555 | 571 | 555 | 571 | 7,000 | 571 |
| 1996-01-17 | 555 | 555 | 554 | 554 | 3,000 | 554 |
| 1996-01-16 | 537 | 550 | 537 | 550 | 5,000 | 550 |
| 1996-01-12 | 540 | 540 | 530 | 535 | 5,000 | 535 |
| 1996-01-11 | 550 | 550 | 540 | 540 | 3,000 | 540 |
| 1996-01-10 | 559 | 559 | 550 | 550 | 4,000 | 550 |
| 1996-01-09 | 558 | 558 | 552 | 552 | 4,000 | 552 |
| 1996-01-08 | 551 | 551 | 551 | 551 | 3,000 | 551 |
| 1996-01-04 | 550 | 550 | 550 | 550 | 1,000 | 550 |
分割・併合履歴 ： なし