7443 横浜魚類(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-26 | 275 | 275 | 275 | 275 | 2,000 | 275 |
| 2000-12-25 | 280 | 280 | 275 | 275 | 2,000 | 275 |
| 2000-12-22 | 280 | 280 | 280 | 280 | 3,000 | 280 |
| 2000-12-21 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 2000-12-20 | 285 | 285 | 285 | 285 | 4,000 | 285 |
| 2000-12-19 | 282 | 282 | 282 | 282 | 2,000 | 282 |
| 2000-12-18 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 2000-12-15 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 2000-12-14 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 2000-12-13 | 285 | 285 | 285 | 285 | 4,000 | 285 |
| 2000-12-12 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 2000-12-11 | 290 | 290 | 285 | 285 | 2,000 | 285 |
| 2000-12-08 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 2000-12-07 | 297 | 297 | 290 | 290 | 2,000 | 290 |
| 2000-12-04 | 305 | 305 | 302 | 302 | 2,000 | 302 |
| 2000-12-01 | 280 | 310 | 280 | 310 | 4,000 | 310 |
| 2000-11-30 | 290 | 290 | 285 | 285 | 2,000 | 285 |
| 2000-11-29 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 2000-11-28 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 2000-11-27 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2000-11-24 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2000-11-22 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2000-11-21 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2000-11-20 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2000-11-17 | 300 | 310 | 300 | 300 | 5,000 | 300 |
| 2000-11-16 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2000-11-15 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2000-11-14 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 2000-11-13 | 305 | 310 | 305 | 310 | 3,000 | 310 |
| 2000-11-10 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 2000-11-09 | 312 | 312 | 312 | 312 | 1,000 | 312 |
| 2000-11-07 | 305 | 305 | 305 | 305 | 4,000 | 305 |
| 2000-11-02 | 305 | 305 | 305 | 305 | 3,000 | 305 |
| 2000-10-31 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2000-10-27 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2000-10-23 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2000-10-20 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 2000-10-19 | 304 | 304 | 304 | 304 | 1,000 | 304 |
| 2000-10-17 | 302 | 302 | 302 | 302 | 1,000 | 302 |
| 2000-10-12 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2000-10-11 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2000-10-10 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2000-10-03 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2000-10-02 | 310 | 310 | 310 | 310 | 4,000 | 310 |
| 2000-09-25 | 317 | 317 | 317 | 317 | 1,000 | 317 |
| 2000-09-21 | 320 | 320 | 317 | 317 | 2,000 | 317 |
| 2000-09-20 | 317 | 317 | 317 | 317 | 2,000 | 317 |
| 2000-09-19 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2000-09-14 | 315 | 315 | 312 | 312 | 2,000 | 312 |
| 2000-09-08 | 313 | 313 | 313 | 313 | 1,000 | 313 |
| 2000-08-31 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 2000-08-30 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2000-08-25 | 330 | 330 | 330 | 330 | 5,000 | 330 |
| 2000-08-24 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2000-08-18 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2000-08-17 | 330 | 330 | 329 | 329 | 3,000 | 329 |
| 2000-08-11 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 2000-08-03 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2000-07-19 | 325 | 325 | 325 | 325 | 2,000 | 325 |
| 2000-07-18 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2000-07-13 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2000-07-12 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2000-07-10 | 331 | 331 | 330 | 330 | 2,000 | 330 |
| 2000-07-05 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2000-07-04 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2000-06-27 | 330 | 330 | 310 | 310 | 4,000 | 310 |
| 2000-06-22 | 321 | 323 | 321 | 323 | 2,000 | 323 |
| 2000-06-13 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2000-06-06 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2000-06-05 | 300 | 300 | 300 | 300 | 5,000 | 300 |
| 2000-05-30 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2000-05-22 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2000-05-19 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 2000-05-17 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2000-05-12 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2000-05-11 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2000-04-28 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2000-04-26 | 322 | 325 | 322 | 325 | 2,000 | 325 |
| 2000-04-20 | 316 | 316 | 316 | 316 | 1,000 | 316 |
| 2000-04-19 | 310 | 311 | 310 | 311 | 4,000 | 311 |
| 2000-04-18 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2000-04-17 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2000-04-11 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2000-04-06 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2000-03-28 | 381 | 381 | 381 | 381 | 1,000 | 381 |
| 2000-03-23 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2000-03-21 | 371 | 371 | 371 | 371 | 1,000 | 371 |
| 2000-03-17 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2000-03-16 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2000-03-15 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2000-03-14 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2000-03-13 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2000-03-10 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2000-03-08 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2000-03-06 | 365 | 370 | 360 | 370 | 4,000 | 370 |
| 2000-03-01 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2000-02-29 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2000-02-24 | 360 | 360 | 360 | 360 | 3,000 | 360 |
| 2000-02-23 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2000-02-17 | 341 | 341 | 341 | 341 | 4,000 | 341 |
| 2000-02-16 | 341 | 341 | 341 | 341 | 1,000 | 341 |
| 2000-02-14 | 341 | 360 | 341 | 341 | 4,000 | 341 |
| 2000-02-09 | 350 | 362 | 341 | 341 | 5,000 | 341 |
| 2000-02-08 | 360 | 360 | 341 | 341 | 3,000 | 341 |
| 2000-02-04 | 360 | 360 | 360 | 360 | 6,000 | 360 |
| 2000-01-31 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2000-01-26 | 365 | 370 | 340 | 340 | 5,000 | 340 |
| 2000-01-25 | 360 | 370 | 360 | 370 | 3,000 | 370 |
| 2000-01-24 | 350 | 350 | 330 | 335 | 4,000 | 335 |
| 2000-01-20 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2000-01-19 | 360 | 370 | 360 | 370 | 2,000 | 370 |
| 2000-01-07 | 321 | 321 | 321 | 321 | 1,000 | 321 |
| 2000-01-04 | 350 | 350 | 350 | 350 | 1,000 | 350 |
分割・併合履歴 ： なし