7443 横浜魚類(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-26 | 331 | 331 | 331 | 331 | 1,000 | 331 |
| 1997-12-24 | 332 | 332 | 332 | 332 | 1,000 | 332 |
| 1997-12-22 | 332 | 332 | 332 | 332 | 4,000 | 332 |
| 1997-12-19 | 332 | 332 | 332 | 332 | 1,000 | 332 |
| 1997-12-16 | 332 | 332 | 332 | 332 | 1,000 | 332 |
| 1997-12-15 | 332 | 332 | 332 | 332 | 1,000 | 332 |
| 1997-12-12 | 327 | 332 | 327 | 332 | 2,000 | 332 |
| 1997-12-03 | 330 | 330 | 322 | 329 | 3,000 | 329 |
| 1997-12-02 | 329 | 329 | 329 | 329 | 1,000 | 329 |
| 1997-11-27 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 1997-11-26 | 365 | 365 | 340 | 340 | 3,000 | 340 |
| 1997-11-25 | 378 | 378 | 378 | 378 | 1,000 | 378 |
| 1997-11-21 | 378 | 378 | 378 | 378 | 1,000 | 378 |
| 1997-11-20 | 379 | 379 | 378 | 378 | 4,000 | 378 |
| 1997-11-18 | 379 | 379 | 378 | 378 | 2,000 | 378 |
| 1997-11-11 | 387 | 387 | 387 | 387 | 1,000 | 387 |
| 1997-11-06 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 1997-10-31 | 316 | 316 | 316 | 316 | 1,000 | 316 |
| 1997-10-29 | 331 | 331 | 322 | 322 | 2,000 | 322 |
| 1997-10-27 | 322 | 322 | 322 | 322 | 1,000 | 322 |
| 1997-10-24 | 322 | 322 | 322 | 322 | 1,000 | 322 |
| 1997-10-22 | 336 | 336 | 322 | 322 | 6,000 | 322 |
| 1997-10-21 | 336 | 336 | 336 | 336 | 1,000 | 336 |
| 1997-10-17 | 321 | 322 | 321 | 322 | 2,000 | 322 |
| 1997-10-14 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 1997-10-09 | 291 | 291 | 291 | 291 | 1,000 | 291 |
| 1997-10-02 | 351 | 351 | 345 | 345 | 2,000 | 345 |
| 1997-10-01 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 1997-09-30 | 370 | 370 | 360 | 360 | 3,000 | 360 |
| 1997-09-24 | 399 | 399 | 395 | 395 | 2,000 | 395 |
| 1997-09-22 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 1997-09-19 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 1997-09-18 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 1997-09-17 | 402 | 402 | 402 | 402 | 1,000 | 402 |
| 1997-09-12 | 415 | 415 | 410 | 410 | 3,000 | 410 |
| 1997-09-10 | 411 | 411 | 411 | 411 | 1,000 | 411 |
| 1997-09-09 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 1997-09-08 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 1997-09-05 | 420 | 430 | 420 | 430 | 4,000 | 430 |
| 1997-09-04 | 434 | 434 | 430 | 430 | 2,000 | 430 |
| 1997-09-02 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 1997-08-28 | 470 | 470 | 460 | 460 | 6,000 | 460 |
| 1997-08-27 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1997-08-26 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1997-08-22 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1997-08-21 | 470 | 470 | 470 | 470 | 4,000 | 470 |
| 1997-08-20 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 1997-08-19 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1997-08-15 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1997-08-14 | 460 | 460 | 460 | 460 | 3,000 | 460 |
| 1997-08-07 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 1997-08-06 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 1997-08-05 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 1997-08-04 | 456 | 456 | 450 | 450 | 4,000 | 450 |
| 1997-07-31 | 457 | 457 | 457 | 457 | 1,000 | 457 |
| 1997-07-30 | 465 | 465 | 448 | 458 | 14,000 | 458 |
| 1997-07-29 | 479 | 479 | 475 | 475 | 3,000 | 475 |
| 1997-07-24 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 1997-07-18 | 481 | 481 | 480 | 480 | 6,000 | 480 |
| 1997-07-16 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 1997-07-10 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1997-07-09 | 469 | 469 | 469 | 469 | 1,000 | 469 |
| 1997-07-07 | 475 | 475 | 470 | 470 | 2,000 | 470 |
| 1997-07-03 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 1997-07-02 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 1997-07-01 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 1997-06-30 | 465 | 465 | 465 | 465 | 2,000 | 465 |
| 1997-06-25 | 484 | 484 | 484 | 484 | 2,000 | 484 |
| 1997-06-23 | 478 | 478 | 478 | 478 | 1,000 | 478 |
| 1997-06-20 | 477 | 477 | 477 | 477 | 2,000 | 477 |
| 1997-06-18 | 473 | 490 | 473 | 490 | 2,000 | 490 |
| 1997-06-16 | 461 | 461 | 461 | 461 | 1,000 | 461 |
| 1997-06-13 | 480 | 480 | 480 | 480 | 5,000 | 480 |
| 1997-06-10 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 1997-06-06 | 485 | 485 | 480 | 480 | 4,000 | 480 |
| 1997-05-30 | 481 | 481 | 481 | 481 | 2,000 | 481 |
| 1997-05-29 | 500 | 500 | 500 | 500 | 5,000 | 500 |
| 1997-05-27 | 481 | 481 | 481 | 481 | 1,000 | 481 |
| 1997-05-26 | 480 | 480 | 480 | 480 | 3,000 | 480 |
| 1997-05-23 | 490 | 492 | 490 | 492 | 4,000 | 492 |
| 1997-05-22 | 492 | 492 | 492 | 492 | 1,000 | 492 |
| 1997-05-20 | 509 | 509 | 494 | 494 | 4,000 | 494 |
| 1997-05-16 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1997-05-13 | 512 | 512 | 512 | 512 | 1,000 | 512 |
| 1997-05-09 | 485 | 485 | 485 | 485 | 2,000 | 485 |
| 1997-05-08 | 485 | 485 | 485 | 485 | 13,000 | 485 |
| 1997-05-07 | 491 | 491 | 491 | 491 | 2,000 | 491 |
| 1997-05-06 | 491 | 491 | 491 | 491 | 1,000 | 491 |
| 1997-04-25 | 481 | 481 | 481 | 481 | 2,000 | 481 |
| 1997-04-23 | 479 | 479 | 479 | 479 | 1,000 | 479 |
| 1997-04-18 | 440 | 440 | 440 | 440 | 3,000 | 440 |
| 1997-04-17 | 420 | 430 | 420 | 430 | 2,000 | 430 |
| 1997-04-16 | 440 | 440 | 420 | 420 | 4,000 | 420 |
| 1997-04-15 | 450 | 450 | 450 | 450 | 4,000 | 450 |
| 1997-04-10 | 490 | 500 | 490 | 490 | 5,000 | 490 |
| 1997-04-08 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 1997-04-07 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1997-04-03 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1997-04-02 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1997-03-28 | 565 | 565 | 560 | 560 | 3,000 | 560 |
| 1997-03-25 | 601 | 612 | 600 | 600 | 12,000 | 600 |
| 1997-03-24 | 601 | 601 | 600 | 600 | 3,000 | 600 |
| 1997-03-21 | 591 | 600 | 591 | 600 | 5,000 | 600 |
| 1997-03-19 | 600 | 600 | 586 | 586 | 6,000 | 586 |
| 1997-03-18 | 600 | 600 | 600 | 600 | 8,000 | 600 |
| 1997-03-17 | 587 | 599 | 587 | 599 | 3,000 | 599 |
| 1997-03-13 | 586 | 586 | 586 | 586 | 1,000 | 586 |
| 1997-03-12 | 585 | 586 | 585 | 586 | 5,000 | 586 |
| 1997-03-11 | 585 | 585 | 584 | 585 | 6,000 | 585 |
| 1997-03-10 | 599 | 599 | 599 | 599 | 1,000 | 599 |
| 1997-03-07 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1997-03-06 | 585 | 585 | 584 | 584 | 5,000 | 584 |
| 1997-03-04 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 1997-02-28 | 585 | 586 | 584 | 584 | 6,000 | 584 |
| 1997-02-27 | 584 | 585 | 584 | 585 | 2,000 | 585 |
| 1997-02-26 | 600 | 600 | 583 | 583 | 4,000 | 583 |
| 1997-02-25 | 599 | 600 | 585 | 600 | 4,000 | 600 |
| 1997-02-24 | 584 | 599 | 583 | 599 | 3,000 | 599 |
| 1997-02-21 | 583 | 583 | 583 | 583 | 1,000 | 583 |
| 1997-02-20 | 586 | 586 | 583 | 583 | 6,000 | 583 |
| 1997-02-19 | 585 | 585 | 585 | 585 | 3,000 | 585 |
| 1997-02-18 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 1997-02-17 | 585 | 587 | 585 | 587 | 4,000 | 587 |
| 1997-02-14 | 585 | 587 | 580 | 587 | 5,000 | 587 |
| 1997-02-13 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1997-02-10 | 574 | 575 | 574 | 574 | 10,000 | 574 |
| 1997-02-06 | 580 | 580 | 580 | 580 | 3,000 | 580 |
| 1997-02-05 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1997-02-04 | 586 | 586 | 575 | 575 | 3,000 | 575 |
| 1997-01-31 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 1997-01-29 | 579 | 590 | 575 | 590 | 4,000 | 590 |
| 1997-01-28 | 579 | 579 | 579 | 579 | 4,000 | 579 |
| 1997-01-27 | 575 | 579 | 575 | 579 | 3,000 | 579 |
| 1997-01-23 | 584 | 584 | 583 | 583 | 3,000 | 583 |
| 1997-01-22 | 582 | 585 | 582 | 585 | 9,000 | 585 |
| 1997-01-20 | 581 | 581 | 581 | 581 | 1,000 | 581 |
| 1997-01-17 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 1997-01-16 | 576 | 580 | 576 | 580 | 3,000 | 580 |
| 1997-01-14 | 570 | 575 | 570 | 575 | 2,000 | 575 |
| 1997-01-13 | 575 | 575 | 570 | 570 | 2,000 | 570 |
| 1997-01-10 | 580 | 580 | 580 | 580 | 5,000 | 580 |
| 1997-01-09 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1997-01-08 | 580 | 580 | 580 | 580 | 5,000 | 580 |
| 1997-01-07 | 580 | 580 | 580 | 580 | 4,000 | 580 |
分割・併合履歴 ： なし
