7443 横浜魚類(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-27 | 305 | 309 | 305 | 309 | 2,000 | 309 |
| 2002-12-26 | 300 | 301 | 300 | 301 | 4,000 | 301 |
| 2002-12-25 | 296 | 301 | 296 | 301 | 4,000 | 301 |
| 2002-12-24 | 296 | 296 | 296 | 296 | 1,000 | 296 |
| 2002-12-20 | 295 | 300 | 295 | 296 | 14,000 | 296 |
| 2002-12-19 | 290 | 295 | 290 | 291 | 3,000 | 291 |
| 2002-12-18 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2002-12-17 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2002-12-16 | 290 | 290 | 285 | 285 | 3,000 | 285 |
| 2002-12-13 | 286 | 287 | 286 | 287 | 8,000 | 287 |
| 2002-12-12 | 294 | 294 | 280 | 282 | 13,000 | 282 |
| 2002-12-11 | 294 | 294 | 294 | 294 | 2,000 | 294 |
| 2002-12-10 | 297 | 299 | 297 | 299 | 4,000 | 299 |
| 2002-12-09 | 297 | 298 | 297 | 298 | 4,000 | 298 |
| 2002-12-05 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 2002-11-29 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 2002-11-26 | 297 | 297 | 297 | 297 | 1,000 | 297 |
| 2002-11-25 | 298 | 298 | 297 | 297 | 3,000 | 297 |
| 2002-11-21 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2002-11-20 | 300 | 300 | 297 | 297 | 4,000 | 297 |
| 2002-11-18 | 297 | 297 | 297 | 297 | 1,000 | 297 |
| 2002-11-15 | 297 | 297 | 297 | 297 | 2,000 | 297 |
| 2002-11-14 | 297 | 297 | 297 | 297 | 1,000 | 297 |
| 2002-11-13 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2002-11-11 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2002-11-07 | 297 | 297 | 297 | 297 | 1,000 | 297 |
| 2002-11-05 | 297 | 300 | 297 | 300 | 2,000 | 300 |
| 2002-10-29 | 299 | 299 | 297 | 297 | 2,000 | 297 |
| 2002-10-24 | 310 | 310 | 307 | 307 | 2,000 | 307 |
| 2002-10-22 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2002-10-21 | 296 | 296 | 296 | 296 | 1,000 | 296 |
| 2002-10-18 | 305 | 305 | 295 | 295 | 4,000 | 295 |
| 2002-10-15 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2002-10-08 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2002-10-07 | 300 | 310 | 300 | 310 | 3,000 | 310 |
| 2002-09-27 | 299 | 300 | 299 | 300 | 2,000 | 300 |
| 2002-09-26 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2002-09-25 | 310 | 310 | 300 | 300 | 2,000 | 300 |
| 2002-09-24 | 310 | 310 | 310 | 310 | 3,000 | 310 |
| 2002-09-20 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2002-09-12 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2002-09-10 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2002-09-05 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2002-09-04 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2002-08-29 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2002-08-28 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2002-08-27 | 307 | 307 | 307 | 307 | 1,000 | 307 |
| 2002-08-23 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2002-08-21 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2002-08-20 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 2002-08-08 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2002-08-05 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2002-07-25 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2002-07-24 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 2002-07-23 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2002-07-22 | 300 | 300 | 295 | 295 | 3,000 | 295 |
| 2002-07-19 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2002-07-16 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2002-07-15 | 303 | 303 | 300 | 300 | 3,000 | 300 |
| 2002-07-12 | 303 | 303 | 303 | 303 | 2,000 | 303 |
| 2002-07-10 | 304 | 304 | 304 | 304 | 2,000 | 304 |
| 2002-07-09 | 295 | 300 | 295 | 300 | 5,000 | 300 |
| 2002-07-05 | 295 | 295 | 295 | 295 | 3,000 | 295 |
| 2002-07-03 | 290 | 291 | 290 | 291 | 6,000 | 291 |
| 2002-07-02 | 295 | 295 | 290 | 290 | 5,000 | 290 |
| 2002-07-01 | 291 | 291 | 290 | 290 | 3,000 | 290 |
| 2002-06-28 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2002-06-27 | 291 | 291 | 291 | 291 | 2,000 | 291 |
| 2002-06-26 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 2002-06-25 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2002-06-24 | 295 | 295 | 295 | 295 | 3,000 | 295 |
| 2002-06-21 | 300 | 300 | 295 | 295 | 5,000 | 295 |
| 2002-06-20 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2002-06-17 | 300 | 300 | 298 | 300 | 3,000 | 300 |
| 2002-06-14 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2002-06-12 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2002-06-10 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 2002-06-06 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2002-06-05 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 2002-05-31 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 2002-05-27 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2002-05-24 | 297 | 297 | 297 | 297 | 1,000 | 297 |
| 2002-05-23 | 297 | 297 | 297 | 297 | 1,000 | 297 |
| 2002-05-22 | 297 | 297 | 297 | 297 | 1,000 | 297 |
| 2002-05-20 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2002-05-17 | 297 | 297 | 297 | 297 | 1,000 | 297 |
| 2002-05-09 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2002-04-26 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 2002-04-25 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 2002-04-19 | 300 | 300 | 292 | 292 | 4,000 | 292 |
| 2002-04-18 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 2002-04-09 | 291 | 291 | 291 | 291 | 1,000 | 291 |
| 2002-04-08 | 291 | 291 | 291 | 291 | 2,000 | 291 |
| 2002-04-02 | 291 | 291 | 291 | 291 | 1,000 | 291 |
| 2002-03-29 | 292 | 292 | 291 | 291 | 2,000 | 291 |
| 2002-03-27 | 301 | 301 | 300 | 300 | 3,000 | 300 |
| 2002-03-26 | 310 | 310 | 301 | 301 | 3,000 | 301 |
| 2002-03-25 | 355 | 355 | 345 | 350 | 7,000 | 350 |
| 2002-03-22 | 340 | 355 | 340 | 355 | 5,000 | 355 |
| 2002-03-20 | 330 | 330 | 330 | 330 | 5,000 | 330 |
| 2002-03-19 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2002-03-18 | 330 | 330 | 330 | 330 | 4,000 | 330 |
| 2002-03-15 | 325 | 325 | 325 | 325 | 2,000 | 325 |
| 2002-03-13 | 324 | 324 | 324 | 324 | 1,000 | 324 |
| 2002-03-12 | 325 | 325 | 325 | 325 | 2,000 | 325 |
| 2002-03-08 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2002-03-07 | 325 | 325 | 325 | 325 | 2,000 | 325 |
| 2002-03-05 | 315 | 315 | 315 | 315 | 8,000 | 315 |
| 2002-03-04 | 315 | 315 | 315 | 315 | 2,000 | 315 |
| 2002-03-01 | 315 | 315 | 315 | 315 | 4,000 | 315 |
| 2002-02-28 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2002-02-27 | 315 | 315 | 315 | 315 | 2,000 | 315 |
| 2002-02-25 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2002-02-22 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2002-02-21 | 315 | 315 | 315 | 315 | 2,000 | 315 |
| 2002-02-20 | 315 | 315 | 315 | 315 | 4,000 | 315 |
| 2002-02-15 | 315 | 320 | 315 | 320 | 2,000 | 320 |
| 2002-02-13 | 313 | 313 | 313 | 313 | 1,000 | 313 |
| 2002-02-12 | 320 | 320 | 320 | 320 | 3,000 | 320 |
| 2002-01-31 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2002-01-30 | 320 | 320 | 320 | 320 | 3,000 | 320 |
| 2002-01-25 | 320 | 320 | 320 | 320 | 4,000 | 320 |
| 2002-01-24 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2002-01-23 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2002-01-22 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2002-01-21 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2002-01-18 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2002-01-15 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 2002-01-07 | 303 | 303 | 303 | 303 | 1,000 | 303 |
| 2002-01-04 | 302 | 302 | 302 | 302 | 1,000 | 302 |
分割・併合履歴 ： なし