7443 横浜魚類(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-29 | 358 | 358 | 358 | 358 | 1,000 | 358 |
| 2009-12-24 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2009-12-22 | 359 | 359 | 359 | 359 | 1,000 | 359 |
| 2009-12-21 | 350 | 350 | 345 | 345 | 3,000 | 345 |
| 2009-12-18 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2009-12-17 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2009-12-16 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2009-12-11 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2009-12-10 | 340 | 345 | 340 | 345 | 3,000 | 345 |
| 2009-12-09 | 337 | 337 | 337 | 337 | 1,000 | 337 |
| 2009-12-08 | 347 | 347 | 347 | 347 | 1,000 | 347 |
| 2009-12-07 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2009-12-04 | 340 | 349 | 334 | 334 | 3,000 | 334 |
| 2009-12-01 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2009-11-30 | 332 | 332 | 332 | 332 | 1,000 | 332 |
| 2009-11-27 | 334 | 334 | 332 | 332 | 3,000 | 332 |
| 2009-11-25 | 335 | 335 | 334 | 334 | 2,000 | 334 |
| 2009-11-24 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2009-11-20 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2009-11-17 | 336 | 336 | 336 | 336 | 1,000 | 336 |
| 2009-11-09 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2009-11-02 | 342 | 342 | 341 | 341 | 2,000 | 341 |
| 2009-10-29 | 344 | 344 | 342 | 342 | 3,000 | 342 |
| 2009-10-28 | 346 | 346 | 346 | 346 | 1,000 | 346 |
| 2009-10-23 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2009-10-20 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2009-10-13 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2009-10-06 | 342 | 342 | 342 | 342 | 1,000 | 342 |
| 2009-10-02 | 342 | 342 | 342 | 342 | 1,000 | 342 |
| 2009-09-25 | 342 | 342 | 342 | 342 | 1,000 | 342 |
| 2009-09-24 | 345 | 345 | 345 | 345 | 2,000 | 345 |
| 2009-09-18 | 346 | 346 | 346 | 346 | 1,000 | 346 |
| 2009-09-17 | 336 | 336 | 336 | 336 | 8,000 | 336 |
| 2009-09-14 | 346 | 346 | 346 | 346 | 1,000 | 346 |
| 2009-09-07 | 346 | 346 | 346 | 346 | 2,000 | 346 |
| 2009-09-04 | 346 | 346 | 346 | 346 | 1,000 | 346 |
| 2009-08-28 | 342 | 350 | 342 | 350 | 2,000 | 350 |
| 2009-08-27 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2009-08-26 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2009-08-24 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2009-08-21 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2009-08-20 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2009-08-19 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2009-08-17 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2009-08-12 | 360 | 360 | 355 | 355 | 2,000 | 355 |
| 2009-08-05 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2009-08-03 | 355 | 355 | 355 | 355 | 2,000 | 355 |
| 2009-07-31 | 351 | 351 | 351 | 351 | 1,000 | 351 |
| 2009-07-29 | 370 | 370 | 360 | 360 | 2,000 | 360 |
| 2009-07-24 | 371 | 371 | 370 | 370 | 3,000 | 370 |
| 2009-07-23 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2009-07-21 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2009-07-17 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2009-07-14 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2009-07-13 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2009-07-10 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 2009-07-08 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2009-07-07 | 348 | 348 | 348 | 348 | 1,000 | 348 |
| 2009-07-06 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2009-07-03 | 340 | 344 | 340 | 344 | 2,000 | 344 |
| 2009-07-01 | 336 | 336 | 336 | 336 | 1,000 | 336 |
| 2009-06-30 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2009-06-29 | 340 | 345 | 340 | 345 | 3,000 | 345 |
| 2009-06-24 | 341 | 341 | 340 | 340 | 2,000 | 340 |
| 2009-06-23 | 341 | 341 | 341 | 341 | 1,000 | 341 |
| 2009-06-19 | 341 | 341 | 341 | 341 | 2,000 | 341 |
| 2009-06-16 | 331 | 331 | 331 | 331 | 5,000 | 331 |
| 2009-06-12 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2009-06-11 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2009-06-08 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2009-06-05 | 335 | 340 | 335 | 340 | 2,000 | 340 |
| 2009-05-29 | 331 | 331 | 331 | 331 | 2,000 | 331 |
| 2009-05-27 | 332 | 332 | 331 | 331 | 2,000 | 331 |
| 2009-05-25 | 332 | 332 | 332 | 332 | 2,000 | 332 |
| 2009-05-21 | 347 | 347 | 347 | 347 | 1,000 | 347 |
| 2009-05-20 | 348 | 348 | 348 | 348 | 2,000 | 348 |
| 2009-05-19 | 343 | 343 | 343 | 343 | 1,000 | 343 |
| 2009-05-18 | 338 | 338 | 338 | 338 | 1,000 | 338 |
| 2009-05-15 | 333 | 333 | 333 | 333 | 1,000 | 333 |
| 2009-05-11 | 337 | 337 | 337 | 337 | 1,000 | 337 |
| 2009-05-08 | 357 | 357 | 357 | 357 | 1,000 | 357 |
| 2009-04-24 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2009-04-23 | 338 | 338 | 338 | 338 | 1,000 | 338 |
| 2009-04-21 | 353 | 353 | 353 | 353 | 1,000 | 353 |
| 2009-04-20 | 341 | 343 | 336 | 343 | 4,000 | 343 |
| 2009-04-17 | 336 | 336 | 336 | 336 | 1,000 | 336 |
| 2009-04-16 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2009-04-09 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2009-04-08 | 324 | 329 | 324 | 329 | 4,000 | 329 |
| 2009-04-06 | 339 | 339 | 339 | 339 | 1,000 | 339 |
| 2009-03-31 | 339 | 339 | 339 | 339 | 1,000 | 339 |
| 2009-03-30 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2009-03-26 | 371 | 373 | 370 | 373 | 3,000 | 373 |
| 2009-03-25 | 390 | 400 | 390 | 400 | 4,000 | 400 |
| 2009-03-24 | 377 | 400 | 377 | 400 | 5,000 | 400 |
| 2009-03-23 | 374 | 375 | 373 | 375 | 4,000 | 375 |
| 2009-03-19 | 375 | 375 | 374 | 374 | 2,000 | 374 |
| 2009-03-18 | 375 | 375 | 375 | 375 | 2,000 | 375 |
| 2009-03-17 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2009-03-16 | 370 | 370 | 355 | 355 | 3,000 | 355 |
| 2009-03-11 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2009-03-10 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2009-03-09 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2009-03-06 | 361 | 361 | 361 | 361 | 1,000 | 361 |
| 2009-03-03 | 350 | 400 | 350 | 400 | 2,000 | 400 |
| 2009-02-27 | 335 | 345 | 335 | 345 | 2,000 | 345 |
| 2009-02-24 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2009-02-20 | 386 | 386 | 365 | 365 | 4,000 | 365 |
| 2009-02-19 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2009-02-18 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2009-02-16 | 361 | 361 | 360 | 360 | 3,000 | 360 |
| 2009-02-13 | 330 | 347 | 330 | 347 | 2,000 | 347 |
| 2009-02-09 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 2009-02-06 | 332 | 332 | 331 | 331 | 2,000 | 331 |
| 2009-02-04 | 331 | 331 | 331 | 331 | 1,000 | 331 |
| 2009-01-28 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2009-01-20 | 325 | 330 | 325 | 330 | 2,000 | 330 |
| 2009-01-19 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2009-01-16 | 325 | 325 | 311 | 313 | 12,000 | 313 |
| 2009-01-15 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2009-01-14 | 315 | 328 | 315 | 328 | 2,000 | 328 |
| 2009-01-13 | 314 | 314 | 314 | 314 | 3,000 | 314 |
| 2009-01-08 | 333 | 333 | 333 | 333 | 1,000 | 333 |
分割・併合履歴 ： なし