7443 横浜魚類(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 449 | 449 | 449 | 449 | 1,000 | 449 |
| 2007-12-27 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2007-12-26 | 425 | 435 | 425 | 435 | 2,000 | 435 |
| 2007-12-25 | 440 | 440 | 410 | 430 | 4,000 | 430 |
| 2007-12-20 | 449 | 449 | 449 | 449 | 2,000 | 449 |
| 2007-12-19 | 440 | 444 | 437 | 444 | 6,000 | 444 |
| 2007-12-18 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2007-12-17 | 443 | 443 | 442 | 442 | 2,000 | 442 |
| 2007-12-13 | 445 | 445 | 445 | 445 | 2,000 | 445 |
| 2007-12-12 | 451 | 451 | 446 | 446 | 4,000 | 446 |
| 2007-12-11 | 452 | 452 | 452 | 452 | 1,000 | 452 |
| 2007-12-10 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2007-12-06 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2007-12-04 | 447 | 450 | 447 | 450 | 3,000 | 450 |
| 2007-12-03 | 482 | 482 | 482 | 482 | 1,000 | 482 |
| 2007-11-30 | 450 | 460 | 450 | 460 | 2,000 | 460 |
| 2007-11-29 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2007-11-28 | 436 | 436 | 436 | 436 | 3,000 | 436 |
| 2007-11-27 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2007-11-21 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2007-11-20 | 465 | 465 | 446 | 446 | 2,000 | 446 |
| 2007-11-15 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2007-11-14 | 449 | 450 | 449 | 450 | 2,000 | 450 |
| 2007-11-07 | 446 | 446 | 446 | 446 | 1,000 | 446 |
| 2007-11-05 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2007-10-31 | 460 | 460 | 436 | 441 | 8,000 | 441 |
| 2007-10-26 | 461 | 461 | 461 | 461 | 1,000 | 461 |
| 2007-10-23 | 460 | 460 | 450 | 450 | 2,000 | 450 |
| 2007-10-22 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2007-10-18 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2007-10-15 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2007-10-09 | 464 | 464 | 464 | 464 | 1,000 | 464 |
| 2007-10-05 | 460 | 460 | 458 | 458 | 2,000 | 458 |
| 2007-10-04 | 450 | 458 | 450 | 458 | 2,000 | 458 |
| 2007-10-02 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2007-09-28 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2007-09-21 | 445 | 450 | 445 | 450 | 3,000 | 450 |
| 2007-09-20 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2007-09-19 | 445 | 445 | 440 | 440 | 4,000 | 440 |
| 2007-09-14 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2007-09-13 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2007-09-12 | 444 | 449 | 440 | 440 | 4,000 | 440 |
| 2007-09-11 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2007-09-06 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2007-09-05 | 451 | 451 | 451 | 451 | 1,000 | 451 |
| 2007-09-04 | 451 | 451 | 451 | 451 | 1,000 | 451 |
| 2007-09-03 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2007-08-30 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2007-08-24 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2007-08-21 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2007-08-20 | 436 | 451 | 436 | 451 | 4,000 | 451 |
| 2007-08-17 | 451 | 451 | 440 | 441 | 7,000 | 441 |
| 2007-08-15 | 452 | 475 | 452 | 475 | 2,000 | 475 |
| 2007-08-10 | 451 | 451 | 451 | 451 | 1,000 | 451 |
| 2007-08-09 | 451 | 455 | 451 | 455 | 2,000 | 455 |
| 2007-08-08 | 453 | 453 | 451 | 451 | 3,000 | 451 |
| 2007-08-06 | 458 | 459 | 458 | 459 | 2,000 | 459 |
| 2007-08-03 | 453 | 453 | 453 | 453 | 2,000 | 453 |
| 2007-08-02 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2007-07-31 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 2007-07-27 | 460 | 460 | 460 | 460 | 3,000 | 460 |
| 2007-07-26 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2007-07-25 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 2007-07-24 | 465 | 465 | 465 | 465 | 2,000 | 465 |
| 2007-07-20 | 468 | 468 | 468 | 468 | 2,000 | 468 |
| 2007-07-19 | 469 | 469 | 469 | 469 | 1,000 | 469 |
| 2007-07-18 | 468 | 468 | 468 | 468 | 1,000 | 468 |
| 2007-07-17 | 469 | 469 | 469 | 469 | 1,000 | 469 |
| 2007-07-13 | 469 | 469 | 469 | 469 | 2,000 | 469 |
| 2007-07-11 | 469 | 469 | 469 | 469 | 2,000 | 469 |
| 2007-07-10 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2007-07-09 | 467 | 467 | 467 | 467 | 1,000 | 467 |
| 2007-07-06 | 461 | 465 | 461 | 465 | 3,000 | 465 |
| 2007-07-05 | 461 | 461 | 461 | 461 | 1,000 | 461 |
| 2007-07-04 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 2007-07-03 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2007-07-02 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2007-06-27 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2007-06-26 | 465 | 465 | 465 | 465 | 2,000 | 465 |
| 2007-06-25 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2007-06-22 | 462 | 462 | 458 | 458 | 2,000 | 458 |
| 2007-06-20 | 459 | 461 | 459 | 460 | 5,000 | 460 |
| 2007-06-19 | 456 | 456 | 456 | 456 | 1,000 | 456 |
| 2007-06-18 | 460 | 460 | 453 | 460 | 5,000 | 460 |
| 2007-06-15 | 452 | 452 | 452 | 452 | 1,000 | 452 |
| 2007-06-14 | 455 | 455 | 455 | 455 | 2,000 | 455 |
| 2007-06-13 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2007-06-11 | 453 | 455 | 453 | 455 | 5,000 | 455 |
| 2007-06-07 | 459 | 459 | 459 | 459 | 1,000 | 459 |
| 2007-06-05 | 452 | 452 | 452 | 452 | 1,000 | 452 |
| 2007-06-04 | 457 | 457 | 457 | 457 | 1,000 | 457 |
| 2007-05-31 | 452 | 457 | 452 | 457 | 3,000 | 457 |
| 2007-05-29 | 457 | 462 | 457 | 462 | 2,000 | 462 |
| 2007-05-28 | 451 | 452 | 451 | 452 | 2,000 | 452 |
| 2007-05-25 | 451 | 451 | 451 | 451 | 2,000 | 451 |
| 2007-05-24 | 451 | 451 | 451 | 451 | 1,000 | 451 |
| 2007-05-22 | 451 | 460 | 451 | 460 | 5,000 | 460 |
| 2007-05-21 | 456 | 456 | 456 | 456 | 1,000 | 456 |
| 2007-05-18 | 463 | 463 | 451 | 451 | 3,000 | 451 |
| 2007-05-17 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2007-05-16 | 452 | 461 | 451 | 461 | 6,000 | 461 |
| 2007-05-10 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2007-05-08 | 465 | 465 | 465 | 465 | 2,000 | 465 |
| 2007-05-07 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2007-05-02 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2007-05-01 | 450 | 451 | 450 | 451 | 2,000 | 451 |
| 2007-04-27 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2007-04-26 | 450 | 450 | 450 | 450 | 4,000 | 450 |
| 2007-04-25 | 451 | 453 | 450 | 450 | 4,000 | 450 |
| 2007-04-24 | 454 | 454 | 451 | 454 | 6,000 | 454 |
| 2007-04-23 | 456 | 456 | 455 | 455 | 2,000 | 455 |
| 2007-04-20 | 458 | 463 | 457 | 462 | 6,000 | 462 |
| 2007-04-19 | 469 | 469 | 458 | 463 | 4,000 | 463 |
| 2007-04-18 | 466 | 466 | 465 | 465 | 3,000 | 465 |
| 2007-04-16 | 471 | 471 | 465 | 465 | 3,000 | 465 |
| 2007-04-12 | 475 | 475 | 470 | 470 | 3,000 | 470 |
| 2007-04-11 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2007-04-09 | 471 | 471 | 470 | 470 | 3,000 | 470 |
| 2007-04-05 | 470 | 471 | 470 | 471 | 2,000 | 471 |
| 2007-04-02 | 484 | 484 | 484 | 484 | 1,000 | 484 |
| 2007-03-30 | 471 | 480 | 471 | 480 | 3,000 | 480 |
| 2007-03-29 | 471 | 471 | 470 | 470 | 4,000 | 470 |
| 2007-03-28 | 480 | 480 | 471 | 471 | 6,000 | 471 |
| 2007-03-27 | 480 | 486 | 480 | 480 | 9,000 | 480 |
| 2007-03-26 | 510 | 525 | 505 | 524 | 26,000 | 524 |
| 2007-03-23 | 518 | 520 | 518 | 519 | 12,000 | 519 |
| 2007-03-22 | 519 | 519 | 518 | 518 | 11,000 | 518 |
| 2007-03-20 | 516 | 518 | 515 | 518 | 9,000 | 518 |
| 2007-03-19 | 520 | 520 | 515 | 519 | 13,000 | 519 |
| 2007-03-16 | 520 | 524 | 520 | 524 | 5,000 | 524 |
| 2007-03-15 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2007-03-14 | 521 | 521 | 520 | 520 | 2,000 | 520 |
| 2007-03-13 | 530 | 530 | 515 | 520 | 6,000 | 520 |
| 2007-03-12 | 530 | 531 | 525 | 525 | 7,000 | 525 |
| 2007-03-09 | 531 | 531 | 530 | 530 | 2,000 | 530 |
| 2007-03-08 | 533 | 533 | 530 | 530 | 4,000 | 530 |
| 2007-03-07 | 530 | 530 | 525 | 530 | 3,000 | 530 |
| 2007-03-06 | 525 | 530 | 515 | 530 | 8,000 | 530 |
| 2007-03-05 | 533 | 533 | 529 | 533 | 8,000 | 533 |
| 2007-03-02 | 528 | 533 | 528 | 533 | 2,000 | 533 |
| 2007-03-01 | 535 | 535 | 525 | 534 | 5,000 | 534 |
| 2007-02-28 | 528 | 528 | 525 | 525 | 3,000 | 525 |
| 2007-02-27 | 530 | 530 | 530 | 530 | 4,000 | 530 |
| 2007-02-26 | 525 | 530 | 525 | 530 | 3,000 | 530 |
| 2007-02-23 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2007-02-22 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2007-02-21 | 523 | 523 | 522 | 523 | 3,000 | 523 |
| 2007-02-20 | 519 | 520 | 515 | 520 | 5,000 | 520 |
| 2007-02-19 | 509 | 518 | 509 | 518 | 4,000 | 518 |
| 2007-02-16 | 518 | 518 | 509 | 509 | 2,000 | 509 |
| 2007-02-15 | 510 | 517 | 510 | 517 | 2,000 | 517 |
| 2007-02-14 | 509 | 515 | 509 | 509 | 5,000 | 509 |
| 2007-02-13 | 508 | 518 | 506 | 518 | 5,000 | 518 |
| 2007-02-09 | 516 | 517 | 510 | 510 | 8,000 | 510 |
| 2007-02-08 | 516 | 516 | 516 | 516 | 1,000 | 516 |
| 2007-02-07 | 514 | 515 | 514 | 515 | 3,000 | 515 |
| 2007-02-06 | 513 | 515 | 513 | 515 | 2,000 | 515 |
| 2007-02-05 | 514 | 515 | 514 | 515 | 3,000 | 515 |
| 2007-02-02 | 515 | 515 | 515 | 515 | 2,000 | 515 |
| 2007-02-01 | 506 | 515 | 502 | 515 | 3,000 | 515 |
| 2007-01-31 | 505 | 515 | 505 | 515 | 2,000 | 515 |
| 2007-01-29 | 509 | 509 | 509 | 509 | 1,000 | 509 |
| 2007-01-26 | 506 | 509 | 500 | 509 | 12,000 | 509 |
| 2007-01-25 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2007-01-24 | 505 | 505 | 505 | 505 | 2,000 | 505 |
| 2007-01-23 | 505 | 515 | 505 | 515 | 2,000 | 515 |
| 2007-01-22 | 505 | 514 | 501 | 514 | 4,000 | 514 |
| 2007-01-19 | 506 | 510 | 505 | 510 | 5,000 | 510 |
| 2007-01-18 | 509 | 510 | 509 | 510 | 2,000 | 510 |
| 2007-01-17 | 499 | 501 | 498 | 501 | 6,000 | 501 |
| 2007-01-16 | 505 | 510 | 500 | 500 | 9,000 | 500 |
| 2007-01-15 | 505 | 510 | 505 | 505 | 4,000 | 505 |
| 2007-01-12 | 506 | 510 | 506 | 510 | 3,000 | 510 |
| 2007-01-11 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 2007-01-10 | 510 | 510 | 500 | 500 | 5,000 | 500 |
| 2007-01-09 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2007-01-05 | 515 | 515 | 510 | 510 | 5,000 | 510 |
| 2007-01-04 | 520 | 520 | 520 | 520 | 2,000 | 520 |
分割・併合履歴 ： なし