7443 横浜魚類(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 2006-12-27 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 2006-12-26 | 510 | 510 | 510 | 510 | 3,000 | 510 |
| 2006-12-25 | 512 | 512 | 510 | 510 | 6,000 | 510 |
| 2006-12-22 | 512 | 512 | 512 | 512 | 1,000 | 512 |
| 2006-12-21 | 519 | 520 | 519 | 520 | 4,000 | 520 |
| 2006-12-20 | 517 | 517 | 511 | 511 | 2,000 | 511 |
| 2006-12-19 | 511 | 517 | 511 | 517 | 3,000 | 517 |
| 2006-12-18 | 514 | 514 | 510 | 510 | 7,000 | 510 |
| 2006-12-15 | 512 | 514 | 512 | 514 | 3,000 | 514 |
| 2006-12-14 | 520 | 520 | 504 | 504 | 14,000 | 504 |
| 2006-12-13 | 519 | 520 | 519 | 519 | 3,000 | 519 |
| 2006-12-12 | 521 | 521 | 510 | 510 | 2,000 | 510 |
| 2006-12-11 | 520 | 520 | 505 | 515 | 3,000 | 515 |
| 2006-12-08 | 509 | 515 | 509 | 515 | 4,000 | 515 |
| 2006-12-06 | 505 | 505 | 501 | 501 | 2,000 | 501 |
| 2006-12-05 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2006-12-04 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2006-12-01 | 495 | 495 | 495 | 495 | 3,000 | 495 |
| 2006-11-30 | 499 | 500 | 499 | 500 | 2,000 | 500 |
| 2006-11-29 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2006-11-24 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2006-11-22 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2006-11-21 | 501 | 510 | 501 | 510 | 2,000 | 510 |
| 2006-11-20 | 500 | 500 | 496 | 496 | 3,000 | 496 |
| 2006-11-17 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2006-11-14 | 501 | 501 | 501 | 501 | 1,000 | 501 |
| 2006-11-13 | 505 | 505 | 504 | 504 | 2,000 | 504 |
| 2006-11-08 | 505 | 505 | 504 | 504 | 3,000 | 504 |
| 2006-11-06 | 514 | 515 | 514 | 515 | 2,000 | 515 |
| 2006-11-02 | 506 | 506 | 505 | 505 | 4,000 | 505 |
| 2006-11-01 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 2006-10-31 | 504 | 504 | 504 | 504 | 2,000 | 504 |
| 2006-10-30 | 514 | 514 | 505 | 505 | 6,000 | 505 |
| 2006-10-27 | 507 | 507 | 507 | 507 | 1,000 | 507 |
| 2006-10-26 | 515 | 515 | 515 | 515 | 2,000 | 515 |
| 2006-10-25 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2006-10-24 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2006-10-23 | 510 | 510 | 505 | 505 | 2,000 | 505 |
| 2006-10-20 | 505 | 520 | 505 | 520 | 2,000 | 520 |
| 2006-10-16 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 2006-10-13 | 495 | 495 | 490 | 490 | 3,000 | 490 |
| 2006-10-12 | 495 | 495 | 495 | 495 | 2,000 | 495 |
| 2006-10-11 | 500 | 500 | 495 | 500 | 4,000 | 500 |
| 2006-10-10 | 505 | 505 | 500 | 500 | 2,000 | 500 |
| 2006-10-06 | 506 | 506 | 506 | 506 | 2,000 | 506 |
| 2006-10-05 | 508 | 508 | 508 | 508 | 1,000 | 508 |
| 2006-10-04 | 508 | 508 | 508 | 508 | 2,000 | 508 |
| 2006-10-02 | 509 | 509 | 509 | 509 | 1,000 | 509 |
| 2006-09-29 | 491 | 491 | 491 | 491 | 1,000 | 491 |
| 2006-09-28 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2006-09-22 | 481 | 481 | 481 | 481 | 3,000 | 481 |
| 2006-09-21 | 495 | 495 | 461 | 461 | 6,000 | 461 |
| 2006-09-20 | 495 | 500 | 495 | 495 | 3,000 | 495 |
| 2006-09-19 | 505 | 505 | 500 | 500 | 2,000 | 500 |
| 2006-09-14 | 491 | 491 | 491 | 491 | 1,000 | 491 |
| 2006-09-13 | 493 | 493 | 493 | 493 | 1,000 | 493 |
| 2006-09-12 | 493 | 493 | 493 | 493 | 1,000 | 493 |
| 2006-09-11 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2006-09-08 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2006-09-05 | 500 | 510 | 500 | 510 | 2,000 | 510 |
| 2006-09-04 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2006-09-01 | 499 | 500 | 499 | 500 | 3,000 | 500 |
| 2006-08-31 | 492 | 499 | 492 | 499 | 3,000 | 499 |
| 2006-08-30 | 492 | 492 | 492 | 492 | 1,000 | 492 |
| 2006-08-28 | 491 | 491 | 491 | 491 | 1,000 | 491 |
| 2006-08-25 | 490 | 498 | 490 | 498 | 2,000 | 498 |
| 2006-08-24 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2006-08-23 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 2006-08-21 | 489 | 489 | 485 | 485 | 2,000 | 485 |
| 2006-08-18 | 499 | 500 | 499 | 500 | 4,000 | 500 |
| 2006-08-17 | 497 | 497 | 497 | 497 | 1,000 | 497 |
| 2006-08-16 | 497 | 497 | 497 | 497 | 1,000 | 497 |
| 2006-08-15 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2006-08-14 | 482 | 482 | 482 | 482 | 1,000 | 482 |
| 2006-08-07 | 471 | 471 | 471 | 471 | 1,000 | 471 |
| 2006-08-04 | 471 | 471 | 471 | 471 | 1,000 | 471 |
| 2006-08-03 | 471 | 471 | 471 | 471 | 1,000 | 471 |
| 2006-08-01 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2006-07-31 | 461 | 461 | 461 | 461 | 2,000 | 461 |
| 2006-07-24 | 494 | 495 | 465 | 465 | 6,000 | 465 |
| 2006-07-20 | 496 | 496 | 465 | 465 | 4,000 | 465 |
| 2006-07-19 | 465 | 495 | 465 | 495 | 4,000 | 495 |
| 2006-07-18 | 477 | 477 | 450 | 450 | 14,000 | 450 |
| 2006-07-13 | 485 | 485 | 476 | 476 | 2,000 | 476 |
| 2006-07-12 | 496 | 496 | 496 | 496 | 2,000 | 496 |
| 2006-07-11 | 497 | 499 | 497 | 499 | 2,000 | 499 |
| 2006-07-10 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2006-07-07 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2006-07-05 | 471 | 471 | 470 | 470 | 3,000 | 470 |
| 2006-07-04 | 471 | 471 | 471 | 471 | 1,000 | 471 |
| 2006-06-30 | 480 | 480 | 471 | 471 | 4,000 | 471 |
| 2006-06-29 | 470 | 470 | 470 | 470 | 3,000 | 470 |
| 2006-06-28 | 480 | 480 | 470 | 470 | 2,000 | 470 |
| 2006-06-26 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2006-06-23 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2006-06-20 | 510 | 510 | 500 | 500 | 5,000 | 500 |
| 2006-06-19 | 504 | 504 | 504 | 504 | 1,000 | 504 |
| 2006-06-16 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 2006-06-14 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2006-06-12 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 2006-06-09 | 458 | 458 | 450 | 450 | 3,000 | 450 |
| 2006-06-08 | 451 | 453 | 451 | 451 | 4,000 | 451 |
| 2006-06-07 | 460 | 460 | 451 | 451 | 4,000 | 451 |
| 2006-06-06 | 453 | 453 | 453 | 453 | 1,000 | 453 |
| 2006-06-05 | 458 | 458 | 458 | 458 | 1,000 | 458 |
| 2006-06-02 | 465 | 465 | 460 | 460 | 4,000 | 460 |
| 2006-05-31 | 470 | 470 | 465 | 465 | 2,000 | 465 |
| 2006-05-30 | 473 | 473 | 471 | 471 | 2,000 | 471 |
| 2006-05-26 | 467 | 467 | 467 | 467 | 1,000 | 467 |
| 2006-05-25 | 482 | 482 | 467 | 467 | 2,000 | 467 |
| 2006-05-24 | 482 | 482 | 482 | 482 | 1,000 | 482 |
| 2006-05-23 | 482 | 482 | 482 | 482 | 1,000 | 482 |
| 2006-05-19 | 481 | 482 | 481 | 482 | 2,000 | 482 |
| 2006-05-18 | 476 | 476 | 476 | 476 | 1,000 | 476 |
| 2006-05-16 | 480 | 480 | 477 | 477 | 4,000 | 477 |
| 2006-05-15 | 490 | 490 | 480 | 480 | 4,000 | 480 |
| 2006-05-12 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2006-05-11 | 500 | 500 | 500 | 500 | 8,000 | 500 |
| 2006-05-10 | 501 | 501 | 501 | 501 | 3,000 | 501 |
| 2006-05-08 | 502 | 502 | 501 | 501 | 4,000 | 501 |
| 2006-05-02 | 503 | 503 | 503 | 503 | 1,000 | 503 |
| 2006-05-01 | 503 | 503 | 503 | 503 | 1,000 | 503 |
| 2006-04-28 | 505 | 505 | 502 | 505 | 3,000 | 505 |
| 2006-04-27 | 501 | 502 | 501 | 502 | 3,000 | 502 |
| 2006-04-26 | 503 | 503 | 502 | 502 | 3,000 | 502 |
| 2006-04-25 | 503 | 503 | 502 | 502 | 2,000 | 502 |
| 2006-04-24 | 502 | 502 | 502 | 502 | 3,000 | 502 |
| 2006-04-21 | 505 | 505 | 502 | 502 | 2,000 | 502 |
| 2006-04-20 | 515 | 524 | 505 | 505 | 4,000 | 505 |
| 2006-04-19 | 502 | 502 | 502 | 502 | 2,000 | 502 |
| 2006-04-18 | 502 | 502 | 502 | 502 | 2,000 | 502 |
| 2006-04-17 | 506 | 506 | 506 | 506 | 1,000 | 506 |
| 2006-04-14 | 515 | 515 | 505 | 505 | 3,000 | 505 |
| 2006-04-13 | 506 | 506 | 505 | 505 | 4,000 | 505 |
| 2006-04-12 | 520 | 520 | 516 | 516 | 3,000 | 516 |
| 2006-04-11 | 516 | 520 | 516 | 520 | 4,000 | 520 |
| 2006-04-10 | 520 | 521 | 520 | 521 | 3,000 | 521 |
| 2006-04-07 | 520 | 522 | 520 | 520 | 5,000 | 520 |
| 2006-04-06 | 522 | 530 | 519 | 520 | 10,000 | 520 |
| 2006-04-05 | 515 | 520 | 514 | 520 | 4,000 | 520 |
| 2006-04-04 | 503 | 512 | 503 | 512 | 7,000 | 512 |
| 2006-04-03 | 508 | 508 | 502 | 503 | 14,000 | 503 |
| 2006-03-31 | 519 | 519 | 508 | 508 | 9,000 | 508 |
| 2006-03-30 | 530 | 535 | 520 | 520 | 12,000 | 520 |
| 2006-03-29 | 545 | 545 | 531 | 531 | 8,000 | 531 |
| 2006-03-28 | 528 | 550 | 528 | 550 | 25,000 | 550 |
| 2006-03-27 | 575 | 582 | 575 | 582 | 28,000 | 582 |
| 2006-03-24 | 570 | 575 | 570 | 575 | 16,000 | 575 |
| 2006-03-23 | 570 | 573 | 569 | 573 | 14,000 | 573 |
| 2006-03-22 | 575 | 575 | 568 | 573 | 17,000 | 573 |
| 2006-03-20 | 577 | 577 | 572 | 573 | 15,000 | 573 |
| 2006-03-17 | 579 | 579 | 565 | 579 | 11,000 | 579 |
| 2006-03-16 | 570 | 573 | 569 | 573 | 10,000 | 573 |
| 2006-03-15 | 573 | 573 | 560 | 570 | 12,000 | 570 |
| 2006-03-14 | 570 | 573 | 570 | 573 | 13,000 | 573 |
| 2006-03-13 | 580 | 580 | 579 | 580 | 4,000 | 580 |
| 2006-03-10 | 571 | 582 | 570 | 570 | 11,000 | 570 |
| 2006-03-09 | 576 | 576 | 571 | 571 | 3,000 | 571 |
| 2006-03-08 | 578 | 580 | 575 | 575 | 7,000 | 575 |
| 2006-03-07 | 585 | 585 | 580 | 582 | 9,000 | 582 |
| 2006-03-06 | 585 | 588 | 585 | 585 | 5,000 | 585 |
| 2006-03-03 | 585 | 585 | 582 | 582 | 3,000 | 582 |
| 2006-03-02 | 588 | 588 | 582 | 582 | 3,000 | 582 |
| 2006-03-01 | 588 | 588 | 583 | 583 | 7,000 | 583 |
| 2006-02-28 | 581 | 588 | 579 | 588 | 8,000 | 588 |
| 2006-02-27 | 580 | 580 | 580 | 580 | 7,000 | 580 |
| 2006-02-24 | 578 | 579 | 575 | 575 | 3,000 | 575 |
| 2006-02-23 | 551 | 564 | 551 | 564 | 4,000 | 564 |
| 2006-02-22 | 578 | 578 | 569 | 569 | 3,000 | 569 |
| 2006-02-21 | 579 | 579 | 579 | 579 | 1,000 | 579 |
| 2006-02-20 | 580 | 586 | 580 | 580 | 5,000 | 580 |
| 2006-02-17 | 587 | 587 | 570 | 580 | 6,000 | 580 |
| 2006-02-16 | 585 | 589 | 585 | 589 | 4,000 | 589 |
| 2006-02-15 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 2006-02-14 | 596 | 596 | 580 | 585 | 5,000 | 585 |
| 2006-02-13 | 590 | 599 | 580 | 599 | 5,000 | 599 |
| 2006-02-10 | 585 | 598 | 585 | 590 | 3,000 | 590 |
| 2006-02-09 | 599 | 600 | 599 | 599 | 3,000 | 599 |
| 2006-02-08 | 590 | 599 | 587 | 598 | 5,000 | 598 |
| 2006-02-07 | 600 | 600 | 590 | 590 | 4,000 | 590 |
| 2006-02-06 | 599 | 599 | 599 | 599 | 1,000 | 599 |
| 2006-02-03 | 599 | 600 | 599 | 600 | 2,000 | 600 |
| 2006-02-02 | 599 | 600 | 590 | 600 | 5,000 | 600 |
| 2006-02-01 | 605 | 605 | 600 | 600 | 7,000 | 600 |
| 2006-01-31 | 605 | 608 | 600 | 600 | 6,000 | 600 |
| 2006-01-30 | 605 | 605 | 605 | 605 | 3,000 | 605 |
| 2006-01-27 | 600 | 605 | 600 | 605 | 5,000 | 605 |
| 2006-01-26 | 598 | 598 | 597 | 597 | 2,000 | 597 |
| 2006-01-25 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 2006-01-24 | 589 | 589 | 589 | 589 | 1,000 | 589 |
| 2006-01-23 | 560 | 589 | 560 | 589 | 6,000 | 589 |
| 2006-01-20 | 560 | 565 | 556 | 560 | 5,000 | 560 |
| 2006-01-19 | 500 | 599 | 500 | 548 | 11,000 | 548 |
| 2006-01-18 | 599 | 605 | 520 | 520 | 12,000 | 520 |
| 2006-01-16 | 600 | 600 | 599 | 599 | 3,000 | 599 |
| 2006-01-13 | 600 | 600 | 599 | 600 | 4,000 | 600 |
| 2006-01-12 | 605 | 609 | 600 | 601 | 7,000 | 601 |
| 2006-01-11 | 596 | 605 | 596 | 605 | 4,000 | 605 |
| 2006-01-10 | 603 | 605 | 596 | 596 | 6,000 | 596 |
| 2006-01-06 | 603 | 603 | 600 | 600 | 7,000 | 600 |
| 2006-01-05 | 605 | 605 | 600 | 600 | 7,000 | 600 |
| 2006-01-04 | 588 | 603 | 588 | 600 | 6,000 | 600 |
分割・併合履歴 ： なし