7443 横浜魚類(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 588 | 588 | 588 | 588 | 1,000 | 588 |
| 2005-12-29 | 588 | 600 | 588 | 600 | 5,000 | 600 |
| 2005-12-28 | 600 | 600 | 599 | 599 | 2,000 | 599 |
| 2005-12-27 | 588 | 600 | 587 | 598 | 9,000 | 598 |
| 2005-12-26 | 590 | 592 | 588 | 588 | 6,000 | 588 |
| 2005-12-22 | 592 | 592 | 591 | 591 | 4,000 | 591 |
| 2005-12-21 | 595 | 595 | 591 | 591 | 5,000 | 591 |
| 2005-12-20 | 585 | 595 | 585 | 595 | 6,000 | 595 |
| 2005-12-19 | 571 | 581 | 567 | 581 | 11,000 | 581 |
| 2005-12-16 | 577 | 579 | 576 | 577 | 5,000 | 577 |
| 2005-12-15 | 579 | 579 | 579 | 579 | 1,000 | 579 |
| 2005-12-14 | 563 | 579 | 559 | 579 | 13,000 | 579 |
| 2005-12-13 | 555 | 560 | 555 | 559 | 8,000 | 559 |
| 2005-12-12 | 550 | 555 | 550 | 555 | 3,000 | 555 |
| 2005-12-09 | 545 | 546 | 545 | 546 | 3,000 | 546 |
| 2005-12-08 | 550 | 550 | 545 | 545 | 2,000 | 545 |
| 2005-12-07 | 549 | 550 | 549 | 549 | 4,000 | 549 |
| 2005-12-06 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2005-12-05 | 545 | 545 | 540 | 540 | 5,000 | 540 |
| 2005-12-02 | 535 | 545 | 535 | 545 | 6,000 | 545 |
| 2005-12-01 | 532 | 540 | 532 | 532 | 5,000 | 532 |
| 2005-11-30 | 535 | 535 | 531 | 531 | 4,000 | 531 |
| 2005-11-29 | 529 | 530 | 529 | 530 | 5,000 | 530 |
| 2005-11-28 | 530 | 530 | 525 | 525 | 4,000 | 525 |
| 2005-11-25 | 522 | 528 | 522 | 528 | 3,000 | 528 |
| 2005-11-24 | 520 | 525 | 520 | 525 | 7,000 | 525 |
| 2005-11-22 | 520 | 520 | 515 | 520 | 6,000 | 520 |
| 2005-11-21 | 515 | 515 | 511 | 515 | 8,000 | 515 |
| 2005-11-18 | 509 | 509 | 509 | 509 | 1,000 | 509 |
| 2005-11-17 | 501 | 509 | 501 | 509 | 4,000 | 509 |
| 2005-11-16 | 507 | 507 | 502 | 502 | 2,000 | 502 |
| 2005-11-15 | 504 | 508 | 500 | 508 | 4,000 | 508 |
| 2005-11-14 | 500 | 500 | 499 | 499 | 5,000 | 499 |
| 2005-11-11 | 509 | 510 | 499 | 499 | 6,000 | 499 |
| 2005-11-10 | 500 | 502 | 500 | 502 | 11,000 | 502 |
| 2005-11-09 | 496 | 496 | 496 | 496 | 1,000 | 496 |
| 2005-11-08 | 500 | 500 | 496 | 496 | 3,000 | 496 |
| 2005-11-07 | 499 | 500 | 494 | 494 | 9,000 | 494 |
| 2005-11-04 | 500 | 500 | 484 | 489 | 9,000 | 489 |
| 2005-11-02 | 471 | 520 | 471 | 485 | 4,000 | 485 |
| 2005-11-01 | 469 | 470 | 469 | 470 | 8,000 | 470 |
| 2005-10-31 | 468 | 468 | 468 | 468 | 2,000 | 468 |
| 2005-10-28 | 470 | 470 | 468 | 468 | 3,000 | 468 |
| 2005-10-27 | 470 | 470 | 460 | 460 | 13,000 | 460 |
| 2005-10-26 | 468 | 470 | 468 | 470 | 3,000 | 470 |
| 2005-10-25 | 468 | 470 | 468 | 468 | 4,000 | 468 |
| 2005-10-24 | 472 | 472 | 468 | 468 | 10,000 | 468 |
| 2005-10-21 | 479 | 479 | 470 | 470 | 11,000 | 470 |
| 2005-10-20 | 479 | 479 | 479 | 479 | 2,000 | 479 |
| 2005-10-19 | 477 | 477 | 475 | 475 | 4,000 | 475 |
| 2005-10-14 | 475 | 478 | 475 | 475 | 3,000 | 475 |
| 2005-10-12 | 477 | 477 | 477 | 477 | 2,000 | 477 |
| 2005-10-11 | 473 | 475 | 473 | 475 | 2,000 | 475 |
| 2005-10-07 | 474 | 474 | 473 | 473 | 2,000 | 473 |
| 2005-10-06 | 475 | 475 | 475 | 475 | 2,000 | 475 |
| 2005-10-05 | 476 | 476 | 475 | 475 | 2,000 | 475 |
| 2005-10-04 | 476 | 476 | 476 | 476 | 1,000 | 476 |
| 2005-10-03 | 475 | 475 | 473 | 473 | 2,000 | 473 |
| 2005-09-30 | 480 | 480 | 475 | 475 | 3,000 | 475 |
| 2005-09-29 | 479 | 479 | 478 | 478 | 8,000 | 478 |
| 2005-09-27 | 478 | 488 | 478 | 488 | 7,000 | 488 |
| 2005-09-26 | 479 | 488 | 475 | 488 | 5,000 | 488 |
| 2005-09-22 | 480 | 480 | 479 | 479 | 5,000 | 479 |
| 2005-09-21 | 480 | 480 | 479 | 479 | 5,000 | 479 |
| 2005-09-20 | 475 | 479 | 475 | 479 | 4,000 | 479 |
| 2005-09-16 | 475 | 475 | 474 | 474 | 2,000 | 474 |
| 2005-09-14 | 479 | 479 | 470 | 470 | 2,000 | 470 |
| 2005-09-13 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2005-09-12 | 469 | 469 | 469 | 469 | 1,000 | 469 |
| 2005-09-09 | 465 | 470 | 465 | 470 | 4,000 | 470 |
| 2005-09-07 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2005-09-06 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2005-09-05 | 465 | 465 | 460 | 460 | 2,000 | 460 |
| 2005-09-02 | 470 | 470 | 465 | 465 | 2,000 | 465 |
| 2005-09-01 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 2005-08-30 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 2005-08-26 | 457 | 460 | 450 | 460 | 10,000 | 460 |
| 2005-08-25 | 457 | 457 | 457 | 457 | 1,000 | 457 |
| 2005-08-24 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2005-08-23 | 460 | 460 | 460 | 460 | 4,000 | 460 |
| 2005-08-22 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2005-08-19 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 2005-08-18 | 455 | 460 | 455 | 460 | 2,000 | 460 |
| 2005-08-17 | 455 | 455 | 450 | 450 | 2,000 | 450 |
| 2005-08-15 | 459 | 460 | 459 | 460 | 2,000 | 460 |
| 2005-08-12 | 455 | 460 | 455 | 460 | 3,000 | 460 |
| 2005-08-11 | 455 | 455 | 455 | 455 | 2,000 | 455 |
| 2005-08-10 | 455 | 455 | 455 | 455 | 2,000 | 455 |
| 2005-08-09 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2005-08-08 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2005-08-05 | 455 | 455 | 450 | 450 | 3,000 | 450 |
| 2005-08-04 | 450 | 455 | 450 | 455 | 3,000 | 455 |
| 2005-08-03 | 450 | 450 | 450 | 450 | 4,000 | 450 |
| 2005-08-02 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2005-08-01 | 450 | 450 | 445 | 445 | 5,000 | 445 |
| 2005-07-29 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2005-07-26 | 445 | 450 | 445 | 445 | 3,000 | 445 |
| 2005-07-25 | 445 | 450 | 445 | 445 | 8,000 | 445 |
| 2005-07-22 | 449 | 449 | 444 | 444 | 2,000 | 444 |
| 2005-07-21 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 2005-07-20 | 450 | 455 | 445 | 450 | 5,000 | 450 |
| 2005-07-19 | 450 | 451 | 450 | 450 | 6,000 | 450 |
| 2005-07-15 | 450 | 458 | 446 | 458 | 4,000 | 458 |
| 2005-07-14 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2005-07-13 | 465 | 465 | 450 | 450 | 7,000 | 450 |
| 2005-07-12 | 455 | 455 | 450 | 450 | 3,000 | 450 |
| 2005-07-11 | 457 | 460 | 450 | 460 | 3,000 | 460 |
| 2005-07-08 | 460 | 460 | 448 | 448 | 6,000 | 448 |
| 2005-07-07 | 455 | 455 | 450 | 450 | 8,000 | 450 |
| 2005-07-06 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 2005-07-05 | 460 | 460 | 455 | 455 | 6,000 | 455 |
| 2005-07-04 | 460 | 470 | 460 | 470 | 5,000 | 470 |
| 2005-07-01 | 468 | 469 | 468 | 469 | 2,000 | 469 |
| 2005-06-30 | 463 | 463 | 463 | 463 | 1,000 | 463 |
| 2005-06-29 | 465 | 465 | 465 | 465 | 2,000 | 465 |
| 2005-06-27 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2005-06-24 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2005-06-23 | 470 | 470 | 461 | 461 | 2,000 | 461 |
| 2005-06-22 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2005-06-21 | 467 | 468 | 467 | 468 | 2,000 | 468 |
| 2005-06-20 | 467 | 468 | 467 | 468 | 2,000 | 468 |
| 2005-06-17 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2005-06-16 | 459 | 459 | 450 | 450 | 2,000 | 450 |
| 2005-06-15 | 455 | 455 | 440 | 440 | 10,000 | 440 |
| 2005-06-14 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2005-06-13 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2005-06-09 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2005-06-07 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2005-06-03 | 450 | 450 | 449 | 449 | 5,000 | 449 |
| 2005-05-31 | 448 | 448 | 448 | 448 | 1,000 | 448 |
| 2005-05-25 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2005-05-24 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2005-05-23 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2005-05-20 | 460 | 470 | 460 | 470 | 2,000 | 470 |
| 2005-05-19 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2005-05-18 | 443 | 455 | 443 | 455 | 4,000 | 455 |
| 2005-05-17 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2005-05-10 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2005-05-09 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2005-05-06 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2005-05-02 | 438 | 438 | 438 | 438 | 1,000 | 438 |
| 2005-04-28 | 441 | 450 | 441 | 450 | 2,000 | 450 |
| 2005-04-25 | 441 | 442 | 440 | 442 | 3,000 | 442 |
| 2005-04-22 | 451 | 451 | 441 | 441 | 2,000 | 441 |
| 2005-04-20 | 446 | 451 | 446 | 451 | 2,000 | 451 |
| 2005-04-19 | 445 | 445 | 445 | 445 | 2,000 | 445 |
| 2005-04-18 | 445 | 445 | 435 | 435 | 5,000 | 435 |
| 2005-04-14 | 446 | 446 | 445 | 445 | 2,000 | 445 |
| 2005-04-13 | 446 | 446 | 446 | 446 | 1,000 | 446 |
| 2005-04-12 | 446 | 446 | 446 | 446 | 2,000 | 446 |
| 2005-04-11 | 444 | 452 | 444 | 444 | 3,000 | 444 |
| 2005-04-08 | 444 | 444 | 444 | 444 | 1,000 | 444 |
| 2005-04-07 | 444 | 444 | 440 | 441 | 3,000 | 441 |
| 2005-04-06 | 462 | 462 | 462 | 462 | 3,000 | 462 |
| 2005-04-05 | 452 | 452 | 437 | 437 | 7,000 | 437 |
| 2005-04-04 | 457 | 457 | 457 | 457 | 1,000 | 457 |
| 2005-03-31 | 455 | 457 | 452 | 457 | 4,000 | 457 |
| 2005-03-30 | 478 | 478 | 470 | 470 | 3,000 | 470 |
| 2005-03-29 | 485 | 488 | 485 | 488 | 3,000 | 488 |
| 2005-03-28 | 477 | 480 | 472 | 480 | 10,000 | 480 |
| 2005-03-25 | 541 | 545 | 538 | 541 | 19,000 | 541 |
| 2005-03-24 | 535 | 540 | 530 | 540 | 17,000 | 540 |
| 2005-03-23 | 529 | 535 | 520 | 535 | 15,000 | 535 |
| 2005-03-22 | 520 | 520 | 500 | 520 | 22,000 | 520 |
| 2005-03-18 | 534 | 535 | 520 | 520 | 13,000 | 520 |
| 2005-03-17 | 536 | 538 | 529 | 535 | 15,000 | 535 |
| 2005-03-16 | 536 | 536 | 535 | 536 | 6,000 | 536 |
| 2005-03-15 | 530 | 536 | 530 | 536 | 10,000 | 536 |
| 2005-03-14 | 523 | 530 | 523 | 530 | 9,000 | 530 |
| 2005-03-11 | 521 | 523 | 521 | 522 | 4,000 | 522 |
| 2005-03-10 | 525 | 525 | 525 | 525 | 6,000 | 525 |
| 2005-03-09 | 520 | 520 | 516 | 516 | 4,000 | 516 |
| 2005-03-08 | 519 | 519 | 516 | 516 | 7,000 | 516 |
| 2005-03-07 | 515 | 518 | 515 | 516 | 6,000 | 516 |
| 2005-03-04 | 515 | 515 | 514 | 514 | 5,000 | 514 |
| 2005-03-03 | 515 | 518 | 515 | 515 | 3,000 | 515 |
| 2005-03-02 | 510 | 515 | 510 | 515 | 7,000 | 515 |
| 2005-03-01 | 510 | 510 | 509 | 510 | 11,000 | 510 |
| 2005-02-28 | 509 | 510 | 507 | 510 | 6,000 | 510 |
| 2005-02-25 | 507 | 507 | 505 | 505 | 4,000 | 505 |
| 2005-02-24 | 504 | 504 | 504 | 504 | 5,000 | 504 |
| 2005-02-23 | 504 | 508 | 502 | 508 | 5,000 | 508 |
| 2005-02-22 | 509 | 510 | 508 | 509 | 4,000 | 509 |
| 2005-02-21 | 509 | 509 | 509 | 509 | 2,000 | 509 |
| 2005-02-18 | 506 | 510 | 506 | 510 | 4,000 | 510 |
| 2005-02-17 | 490 | 500 | 490 | 490 | 5,000 | 490 |
| 2005-02-14 | 495 | 500 | 495 | 500 | 5,000 | 500 |
| 2005-02-10 | 495 | 495 | 495 | 495 | 3,000 | 495 |
| 2005-02-08 | 498 | 500 | 498 | 500 | 3,000 | 500 |
| 2005-02-07 | 498 | 498 | 498 | 498 | 1,000 | 498 |
| 2005-02-04 | 495 | 497 | 495 | 497 | 3,000 | 497 |
| 2005-02-03 | 496 | 496 | 496 | 496 | 2,000 | 496 |
| 2005-02-02 | 497 | 497 | 497 | 497 | 1,000 | 497 |
| 2005-02-01 | 498 | 498 | 497 | 497 | 4,000 | 497 |
| 2005-01-31 | 500 | 500 | 496 | 497 | 3,000 | 497 |
| 2005-01-27 | 493 | 493 | 493 | 493 | 1,000 | 493 |
| 2005-01-26 | 493 | 493 | 493 | 493 | 1,000 | 493 |
| 2005-01-25 | 495 | 495 | 495 | 495 | 4,000 | 495 |
| 2005-01-24 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2005-01-21 | 470 | 485 | 470 | 485 | 5,000 | 485 |
| 2005-01-20 | 470 | 470 | 470 | 470 | 4,000 | 470 |
| 2005-01-19 | 470 | 470 | 470 | 470 | 5,000 | 470 |
| 2005-01-18 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2005-01-17 | 480 | 480 | 470 | 470 | 3,000 | 470 |
| 2005-01-14 | 485 | 495 | 480 | 480 | 5,000 | 480 |
| 2005-01-13 | 470 | 480 | 470 | 480 | 3,000 | 480 |
| 2005-01-12 | 480 | 480 | 470 | 470 | 3,000 | 470 |
| 2005-01-11 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2005-01-07 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2005-01-06 | 470 | 485 | 470 | 485 | 2,000 | 485 |
| 2005-01-05 | 465 | 465 | 461 | 461 | 3,000 | 461 |
分割・併合履歴 ： なし