7443 横浜魚類(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 355 | 355 | 355 | 355 | 2,000 | 355 |
| 2010-12-29 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2010-12-28 | 335 | 345 | 335 | 345 | 2,000 | 345 |
| 2010-12-27 | 340 | 340 | 340 | 340 | 12,000 | 340 |
| 2010-12-24 | 351 | 354 | 351 | 351 | 3,000 | 351 |
| 2010-12-21 | 361 | 361 | 356 | 356 | 4,000 | 356 |
| 2010-12-20 | 367 | 367 | 367 | 367 | 3,000 | 367 |
| 2010-12-17 | 360 | 360 | 360 | 360 | 5,000 | 360 |
| 2010-12-16 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2010-12-10 | 363 | 372 | 350 | 372 | 5,000 | 372 |
| 2010-12-09 | 350 | 360 | 350 | 360 | 3,000 | 360 |
| 2010-12-08 | 361 | 362 | 350 | 350 | 3,000 | 350 |
| 2010-12-07 | 350 | 361 | 350 | 361 | 6,000 | 361 |
| 2010-12-01 | 351 | 351 | 351 | 351 | 1,000 | 351 |
| 2010-11-25 | 351 | 351 | 351 | 351 | 1,000 | 351 |
| 2010-11-19 | 351 | 351 | 351 | 351 | 2,000 | 351 |
| 2010-11-18 | 351 | 351 | 351 | 351 | 1,000 | 351 |
| 2010-11-15 | 343 | 343 | 343 | 343 | 1,000 | 343 |
| 2010-11-11 | 343 | 343 | 343 | 343 | 1,000 | 343 |
| 2010-11-05 | 346 | 346 | 346 | 346 | 1,000 | 346 |
| 2010-11-02 | 346 | 346 | 346 | 346 | 1,000 | 346 |
| 2010-11-01 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2010-10-28 | 333 | 333 | 333 | 333 | 1,000 | 333 |
| 2010-10-26 | 333 | 333 | 333 | 333 | 1,000 | 333 |
| 2010-10-20 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2010-10-19 | 340 | 346 | 340 | 346 | 4,000 | 346 |
| 2010-10-12 | 345 | 345 | 340 | 340 | 2,000 | 340 |
| 2010-10-08 | 344 | 344 | 344 | 344 | 1,000 | 344 |
| 2010-09-29 | 336 | 336 | 336 | 336 | 1,000 | 336 |
| 2010-09-24 | 338 | 338 | 338 | 338 | 1,000 | 338 |
| 2010-09-21 | 338 | 338 | 338 | 338 | 2,000 | 338 |
| 2010-09-17 | 338 | 338 | 338 | 338 | 2,000 | 338 |
| 2010-09-16 | 344 | 344 | 337 | 337 | 2,000 | 337 |
| 2010-09-13 | 343 | 343 | 343 | 343 | 1,000 | 343 |
| 2010-09-08 | 343 | 343 | 343 | 343 | 1,000 | 343 |
| 2010-09-06 | 343 | 343 | 343 | 343 | 1,000 | 343 |
| 2010-08-26 | 336 | 359 | 336 | 359 | 2,000 | 359 |
| 2010-08-20 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2010-08-19 | 355 | 360 | 355 | 360 | 2,000 | 360 |
| 2010-08-18 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2010-08-17 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2010-08-16 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2010-08-13 | 322 | 322 | 322 | 322 | 1,000 | 322 |
| 2010-08-11 | 327 | 327 | 327 | 327 | 1,000 | 327 |
| 2010-08-10 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2010-08-05 | 341 | 341 | 341 | 341 | 1,000 | 341 |
| 2010-08-04 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2010-07-30 | 341 | 341 | 341 | 341 | 1,000 | 341 |
| 2010-07-29 | 343 | 343 | 342 | 342 | 2,000 | 342 |
| 2010-07-27 | 342 | 342 | 342 | 342 | 1,000 | 342 |
| 2010-07-26 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2010-07-23 | 346 | 346 | 346 | 346 | 1,000 | 346 |
| 2010-07-22 | 347 | 347 | 347 | 347 | 1,000 | 347 |
| 2010-07-21 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2010-07-20 | 359 | 359 | 347 | 347 | 2,000 | 347 |
| 2010-07-16 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2010-07-15 | 353 | 353 | 351 | 351 | 3,000 | 351 |
| 2010-07-09 | 360 | 360 | 353 | 353 | 2,000 | 353 |
| 2010-07-06 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2010-07-05 | 347 | 347 | 347 | 347 | 1,000 | 347 |
| 2010-07-01 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2010-06-29 | 346 | 346 | 346 | 346 | 1,000 | 346 |
| 2010-06-28 | 347 | 347 | 347 | 347 | 1,000 | 347 |
| 2010-06-25 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2010-06-24 | 361 | 361 | 361 | 361 | 1,000 | 361 |
| 2010-06-22 | 354 | 361 | 354 | 361 | 2,000 | 361 |
| 2010-06-18 | 354 | 354 | 354 | 354 | 1,000 | 354 |
| 2010-06-17 | 349 | 355 | 349 | 355 | 2,000 | 355 |
| 2010-06-15 | 342 | 349 | 342 | 349 | 3,000 | 349 |
| 2010-06-11 | 347 | 347 | 347 | 347 | 1,000 | 347 |
| 2010-06-03 | 347 | 347 | 347 | 347 | 1,000 | 347 |
| 2010-06-01 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2010-05-25 | 351 | 351 | 340 | 340 | 2,000 | 340 |
| 2010-05-20 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2010-05-17 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2010-05-13 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2010-05-12 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2010-05-11 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2010-05-10 | 359 | 359 | 359 | 359 | 1,000 | 359 |
| 2010-04-30 | 361 | 361 | 361 | 361 | 1,000 | 361 |
| 2010-04-28 | 361 | 361 | 360 | 360 | 4,000 | 360 |
| 2010-04-27 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2010-04-26 | 364 | 364 | 364 | 364 | 1,000 | 364 |
| 2010-04-23 | 362 | 362 | 361 | 362 | 3,000 | 362 |
| 2010-04-21 | 362 | 370 | 362 | 370 | 4,000 | 370 |
| 2010-04-20 | 368 | 370 | 363 | 370 | 3,000 | 370 |
| 2010-04-19 | 365 | 365 | 360 | 360 | 2,000 | 360 |
| 2010-04-16 | 370 | 370 | 362 | 362 | 4,000 | 362 |
| 2010-04-15 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2010-04-14 | 355 | 355 | 355 | 355 | 2,000 | 355 |
| 2010-04-09 | 358 | 358 | 358 | 358 | 2,000 | 358 |
| 2010-04-08 | 366 | 366 | 366 | 366 | 2,000 | 366 |
| 2010-04-06 | 368 | 368 | 365 | 365 | 3,000 | 365 |
| 2010-04-05 | 364 | 364 | 364 | 364 | 1,000 | 364 |
| 2010-04-02 | 359 | 359 | 351 | 357 | 3,000 | 357 |
| 2010-04-01 | 360 | 360 | 359 | 359 | 3,000 | 359 |
| 2010-03-31 | 369 | 369 | 365 | 365 | 2,000 | 365 |
| 2010-03-29 | 376 | 376 | 375 | 375 | 7,000 | 375 |
| 2010-03-26 | 419 | 420 | 403 | 420 | 9,000 | 420 |
| 2010-03-25 | 420 | 420 | 420 | 420 | 3,000 | 420 |
| 2010-03-24 | 424 | 424 | 420 | 420 | 5,000 | 420 |
| 2010-03-23 | 420 | 425 | 420 | 425 | 5,000 | 425 |
| 2010-03-19 | 414 | 418 | 414 | 418 | 8,000 | 418 |
| 2010-03-18 | 405 | 413 | 405 | 413 | 2,000 | 413 |
| 2010-03-17 | 403 | 415 | 402 | 402 | 5,000 | 402 |
| 2010-03-15 | 406 | 406 | 401 | 406 | 3,000 | 406 |
| 2010-03-11 | 399 | 400 | 399 | 400 | 3,000 | 400 |
| 2010-03-09 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2010-03-08 | 400 | 400 | 400 | 400 | 5,000 | 400 |
| 2010-03-01 | 389 | 389 | 376 | 376 | 2,000 | 376 |
| 2010-02-26 | 389 | 389 | 389 | 389 | 1,000 | 389 |
| 2010-02-25 | 380 | 387 | 380 | 387 | 5,000 | 387 |
| 2010-02-24 | 375 | 375 | 375 | 375 | 2,000 | 375 |
| 2010-02-22 | 375 | 375 | 375 | 375 | 3,000 | 375 |
| 2010-02-19 | 375 | 375 | 375 | 375 | 4,000 | 375 |
| 2010-02-18 | 375 | 375 | 375 | 375 | 2,000 | 375 |
| 2010-02-17 | 367 | 370 | 367 | 367 | 3,000 | 367 |
| 2010-02-16 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2010-02-15 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2010-02-12 | 361 | 370 | 361 | 370 | 3,000 | 370 |
| 2010-02-10 | 365 | 365 | 361 | 361 | 2,000 | 361 |
| 2010-02-09 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2010-02-05 | 365 | 365 | 365 | 365 | 2,000 | 365 |
| 2010-02-03 | 369 | 369 | 369 | 369 | 1,000 | 369 |
| 2010-02-01 | 375 | 375 | 364 | 364 | 3,000 | 364 |
| 2010-01-29 | 370 | 370 | 370 | 370 | 3,000 | 370 |
| 2010-01-28 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2010-01-25 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2010-01-20 | 375 | 375 | 361 | 361 | 3,000 | 361 |
| 2010-01-19 | 365 | 365 | 365 | 365 | 2,000 | 365 |
| 2010-01-15 | 365 | 365 | 365 | 365 | 3,000 | 365 |
| 2010-01-14 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2010-01-12 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2010-01-08 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2010-01-07 | 366 | 370 | 366 | 370 | 3,000 | 370 |
| 2010-01-05 | 364 | 364 | 364 | 364 | 1,000 | 364 |
分割・併合履歴 ： なし