7443 横浜魚類(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2003-12-29 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2003-12-26 | 360 | 360 | 350 | 350 | 3,000 | 350 |
| 2003-12-25 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2003-12-24 | 356 | 360 | 355 | 360 | 3,000 | 360 |
| 2003-12-22 | 355 | 355 | 355 | 355 | 2,000 | 355 |
| 2003-12-19 | 352 | 352 | 352 | 352 | 2,000 | 352 |
| 2003-12-18 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2003-12-16 | 352 | 352 | 352 | 352 | 1,000 | 352 |
| 2003-12-11 | 345 | 350 | 340 | 350 | 5,000 | 350 |
| 2003-12-10 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2003-12-05 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2003-12-04 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2003-12-03 | 332 | 332 | 332 | 332 | 1,000 | 332 |
| 2003-12-02 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2003-11-27 | 334 | 334 | 334 | 334 | 1,000 | 334 |
| 2003-11-20 | 345 | 345 | 345 | 345 | 2,000 | 345 |
| 2003-11-19 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2003-11-18 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2003-11-14 | 337 | 337 | 337 | 337 | 1,000 | 337 |
| 2003-11-13 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2003-11-11 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2003-11-10 | 336 | 336 | 336 | 336 | 2,000 | 336 |
| 2003-11-06 | 345 | 345 | 340 | 340 | 2,000 | 340 |
| 2003-11-05 | 340 | 345 | 340 | 345 | 2,000 | 345 |
| 2003-11-04 | 340 | 341 | 340 | 341 | 2,000 | 341 |
| 2003-10-29 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2003-10-28 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2003-10-27 | 345 | 345 | 345 | 345 | 5,000 | 345 |
| 2003-10-24 | 345 | 345 | 345 | 345 | 2,000 | 345 |
| 2003-10-22 | 345 | 345 | 345 | 345 | 2,000 | 345 |
| 2003-10-20 | 345 | 345 | 344 | 344 | 5,000 | 344 |
| 2003-10-17 | 345 | 345 | 344 | 344 | 3,000 | 344 |
| 2003-10-16 | 345 | 345 | 345 | 345 | 3,000 | 345 |
| 2003-10-15 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2003-10-14 | 341 | 341 | 341 | 341 | 2,000 | 341 |
| 2003-10-10 | 345 | 345 | 341 | 341 | 3,000 | 341 |
| 2003-10-09 | 345 | 345 | 340 | 340 | 2,000 | 340 |
| 2003-10-08 | 345 | 345 | 345 | 345 | 2,000 | 345 |
| 2003-10-07 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2003-10-06 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2003-10-03 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2003-10-02 | 345 | 345 | 340 | 340 | 2,000 | 340 |
| 2003-10-01 | 345 | 345 | 345 | 345 | 5,000 | 345 |
| 2003-09-25 | 345 | 355 | 345 | 355 | 2,000 | 355 |
| 2003-09-24 | 350 | 355 | 350 | 355 | 4,000 | 355 |
| 2003-09-22 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2003-09-19 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 2003-09-18 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2003-09-16 | 330 | 335 | 330 | 335 | 7,000 | 335 |
| 2003-09-12 | 330 | 330 | 330 | 330 | 4,000 | 330 |
| 2003-09-11 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2003-09-09 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2003-09-05 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2003-09-02 | 340 | 340 | 330 | 330 | 3,000 | 330 |
| 2003-09-01 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2003-08-28 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2003-08-25 | 335 | 335 | 330 | 331 | 5,000 | 331 |
| 2003-08-22 | 335 | 335 | 335 | 335 | 5,000 | 335 |
| 2003-08-21 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2003-08-20 | 335 | 340 | 335 | 340 | 4,000 | 340 |
| 2003-08-18 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2003-08-15 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2003-08-13 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2003-08-11 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2003-08-06 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2003-08-05 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2003-08-01 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2003-07-29 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2003-07-28 | 340 | 340 | 320 | 340 | 4,000 | 340 |
| 2003-07-25 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2003-07-24 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2003-07-22 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2003-07-18 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2003-07-17 | 332 | 339 | 330 | 330 | 4,000 | 330 |
| 2003-07-16 | 334 | 334 | 334 | 334 | 5,000 | 334 |
| 2003-07-15 | 330 | 330 | 330 | 330 | 4,000 | 330 |
| 2003-07-14 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2003-07-11 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 2003-07-10 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2003-07-07 | 326 | 326 | 315 | 315 | 2,000 | 315 |
| 2003-07-04 | 324 | 325 | 324 | 325 | 2,000 | 325 |
| 2003-07-03 | 325 | 330 | 311 | 324 | 4,000 | 324 |
| 2003-07-02 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2003-07-01 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2003-06-26 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2003-06-25 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2003-06-23 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2003-06-20 | 315 | 320 | 315 | 320 | 3,000 | 320 |
| 2003-06-19 | 315 | 315 | 307 | 307 | 5,000 | 307 |
| 2003-06-18 | 310 | 315 | 310 | 315 | 4,000 | 315 |
| 2003-06-17 | 311 | 311 | 311 | 311 | 1,000 | 311 |
| 2003-06-16 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2003-06-11 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2003-06-10 | 302 | 302 | 302 | 302 | 1,000 | 302 |
| 2003-06-09 | 301 | 302 | 301 | 302 | 2,000 | 302 |
| 2003-06-05 | 303 | 303 | 303 | 303 | 1,000 | 303 |
| 2003-06-03 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2003-06-02 | 303 | 303 | 300 | 300 | 4,000 | 300 |
| 2003-05-26 | 308 | 308 | 308 | 308 | 1,000 | 308 |
| 2003-05-23 | 308 | 308 | 308 | 308 | 1,000 | 308 |
| 2003-05-22 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2003-05-20 | 310 | 310 | 310 | 310 | 3,000 | 310 |
| 2003-05-15 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2003-05-14 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2003-05-13 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2003-04-30 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2003-04-28 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2003-04-25 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 2003-04-24 | 305 | 310 | 305 | 310 | 2,000 | 310 |
| 2003-04-22 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2003-04-21 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2003-04-18 | 315 | 315 | 315 | 315 | 2,000 | 315 |
| 2003-04-16 | 308 | 310 | 308 | 310 | 2,000 | 310 |
| 2003-04-15 | 308 | 308 | 308 | 308 | 1,000 | 308 |
| 2003-04-14 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2003-04-10 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2003-04-09 | 295 | 300 | 295 | 300 | 2,000 | 300 |
| 2003-04-08 | 294 | 294 | 294 | 294 | 1,000 | 294 |
| 2003-04-07 | 300 | 300 | 293 | 294 | 5,000 | 294 |
| 2003-04-02 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2003-04-01 | 301 | 305 | 301 | 305 | 2,000 | 305 |
| 2003-03-31 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2003-03-28 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2003-03-25 | 351 | 353 | 350 | 353 | 10,000 | 353 |
| 2003-03-24 | 350 | 352 | 348 | 352 | 7,000 | 352 |
| 2003-03-20 | 347 | 350 | 345 | 347 | 8,000 | 347 |
| 2003-03-19 | 341 | 341 | 341 | 341 | 1,000 | 341 |
| 2003-03-18 | 340 | 350 | 340 | 350 | 4,000 | 350 |
| 2003-03-17 | 338 | 340 | 338 | 340 | 3,000 | 340 |
| 2003-03-14 | 330 | 339 | 330 | 339 | 2,000 | 339 |
| 2003-03-13 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2003-03-12 | 329 | 330 | 329 | 330 | 2,000 | 330 |
| 2003-03-11 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2003-03-10 | 330 | 330 | 321 | 321 | 2,000 | 321 |
| 2003-03-07 | 328 | 330 | 328 | 330 | 2,000 | 330 |
| 2003-03-06 | 330 | 330 | 328 | 328 | 2,000 | 328 |
| 2003-03-05 | 328 | 330 | 328 | 330 | 2,000 | 330 |
| 2003-02-28 | 320 | 320 | 320 | 320 | 3,000 | 320 |
| 2003-02-27 | 320 | 320 | 316 | 320 | 5,000 | 320 |
| 2003-02-25 | 315 | 317 | 315 | 315 | 6,000 | 315 |
| 2003-02-24 | 316 | 316 | 315 | 315 | 3,000 | 315 |
| 2003-02-21 | 315 | 315 | 315 | 315 | 2,000 | 315 |
| 2003-02-20 | 315 | 315 | 315 | 315 | 2,000 | 315 |
| 2003-02-19 | 315 | 315 | 310 | 314 | 12,000 | 314 |
| 2003-02-18 | 314 | 314 | 314 | 314 | 2,000 | 314 |
| 2003-02-17 | 310 | 320 | 310 | 320 | 6,000 | 320 |
| 2003-02-13 | 310 | 310 | 310 | 310 | 3,000 | 310 |
| 2003-02-12 | 310 | 310 | 310 | 310 | 5,000 | 310 |
| 2003-02-10 | 310 | 310 | 310 | 310 | 4,000 | 310 |
| 2003-02-07 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2003-02-06 | 308 | 310 | 305 | 309 | 7,000 | 309 |
| 2003-02-04 | 301 | 310 | 301 | 310 | 6,000 | 310 |
| 2003-02-03 | 305 | 305 | 305 | 305 | 3,000 | 305 |
| 2003-01-31 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2003-01-30 | 311 | 311 | 305 | 310 | 7,000 | 310 |
| 2003-01-29 | 301 | 301 | 301 | 301 | 5,000 | 301 |
| 2003-01-28 | 307 | 307 | 305 | 305 | 5,000 | 305 |
| 2003-01-27 | 310 | 310 | 303 | 310 | 5,000 | 310 |
| 2003-01-24 | 315 | 315 | 315 | 315 | 2,000 | 315 |
| 2003-01-23 | 315 | 315 | 315 | 315 | 2,000 | 315 |
| 2003-01-22 | 315 | 315 | 315 | 315 | 2,000 | 315 |
| 2003-01-21 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2003-01-20 | 310 | 310 | 310 | 310 | 5,000 | 310 |
| 2003-01-17 | 310 | 310 | 310 | 310 | 3,000 | 310 |
| 2003-01-16 | 303 | 310 | 303 | 310 | 7,000 | 310 |
| 2003-01-14 | 303 | 303 | 303 | 303 | 2,000 | 303 |
| 2003-01-09 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2003-01-08 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 2003-01-07 | 305 | 305 | 301 | 301 | 5,000 | 301 |
分割・併合履歴 ： なし