7443 横浜魚類(株) の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 336 | 336 | 336 | 336 | 1,000 | 336 |
| 2011-12-29 | 336 | 336 | 336 | 336 | 2,000 | 336 |
| 2011-12-28 | 333 | 336 | 333 | 336 | 2,000 | 336 |
| 2011-12-26 | 329 | 329 | 329 | 329 | 1,000 | 329 |
| 2011-12-22 | 329 | 329 | 327 | 327 | 2,000 | 327 |
| 2011-12-21 | 329 | 329 | 329 | 329 | 1,000 | 329 |
| 2011-12-20 | 321 | 321 | 321 | 321 | 1,000 | 321 |
| 2011-12-19 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2011-12-16 | 321 | 321 | 321 | 321 | 1,000 | 321 |
| 2011-12-15 | 321 | 321 | 321 | 321 | 1,000 | 321 |
| 2011-12-14 | 327 | 327 | 327 | 327 | 1,000 | 327 |
| 2011-12-13 | 326 | 326 | 320 | 320 | 2,000 | 320 |
| 2011-12-12 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2011-12-08 | 318 | 320 | 318 | 320 | 3,000 | 320 |
| 2011-12-07 | 314 | 314 | 314 | 314 | 1,000 | 314 |
| 2011-12-06 | 319 | 319 | 319 | 319 | 1,000 | 319 |
| 2011-12-05 | 311 | 319 | 311 | 319 | 3,000 | 319 |
| 2011-12-02 | 313 | 313 | 313 | 313 | 1,000 | 313 |
| 2011-12-01 | 313 | 313 | 311 | 311 | 2,000 | 311 |
| 2011-11-25 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2011-11-24 | 313 | 313 | 313 | 313 | 1,000 | 313 |
| 2011-11-21 | 313 | 313 | 313 | 313 | 1,000 | 313 |
| 2011-11-18 | 314 | 315 | 314 | 315 | 2,000 | 315 |
| 2011-11-17 | 314 | 314 | 314 | 314 | 1,000 | 314 |
| 2011-11-16 | 306 | 314 | 306 | 314 | 2,000 | 314 |
| 2011-11-15 | 310 | 310 | 306 | 306 | 2,000 | 306 |
| 2011-11-11 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2011-11-04 | 304 | 312 | 304 | 312 | 2,000 | 312 |
| 2011-11-02 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2011-10-28 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2011-10-26 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2011-10-21 | 313 | 313 | 313 | 313 | 2,000 | 313 |
| 2011-10-20 | 307 | 307 | 307 | 307 | 1,000 | 307 |
| 2011-10-18 | 300 | 307 | 299 | 307 | 4,000 | 307 |
| 2011-10-17 | 303 | 303 | 300 | 300 | 2,000 | 300 |
| 2011-10-06 | 311 | 311 | 311 | 311 | 1,000 | 311 |
| 2011-10-05 | 303 | 311 | 303 | 311 | 2,000 | 311 |
| 2011-09-28 | 316 | 316 | 316 | 316 | 1,000 | 316 |
| 2011-09-26 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2011-09-22 | 307 | 307 | 307 | 307 | 2,000 | 307 |
| 2011-09-20 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2011-09-14 | 303 | 303 | 303 | 303 | 1,000 | 303 |
| 2011-09-13 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2011-09-12 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2011-09-09 | 309 | 309 | 309 | 309 | 2,000 | 309 |
| 2011-09-08 | 308 | 308 | 308 | 308 | 1,000 | 308 |
| 2011-09-06 | 307 | 307 | 307 | 307 | 1,000 | 307 |
| 2011-09-02 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2011-09-01 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2011-08-30 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2011-08-29 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 2011-08-25 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2011-08-24 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2011-08-19 | 310 | 310 | 309 | 309 | 3,000 | 309 |
| 2011-08-10 | 312 | 312 | 312 | 312 | 1,000 | 312 |
| 2011-08-09 | 305 | 312 | 305 | 312 | 2,000 | 312 |
| 2011-08-08 | 321 | 321 | 321 | 321 | 1,000 | 321 |
| 2011-08-05 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2011-08-04 | 312 | 312 | 312 | 312 | 1,000 | 312 |
| 2011-08-03 | 315 | 321 | 315 | 321 | 2,000 | 321 |
| 2011-07-27 | 317 | 317 | 317 | 317 | 1,000 | 317 |
| 2011-07-26 | 320 | 320 | 317 | 317 | 5,000 | 317 |
| 2011-07-22 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2011-07-19 | 315 | 322 | 315 | 322 | 2,000 | 322 |
| 2011-07-14 | 314 | 314 | 314 | 314 | 1,000 | 314 |
| 2011-07-13 | 311 | 314 | 311 | 314 | 4,000 | 314 |
| 2011-07-12 | 330 | 330 | 315 | 315 | 2,000 | 315 |
| 2011-07-11 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2011-07-08 | 312 | 312 | 312 | 312 | 3,000 | 312 |
| 2011-07-04 | 304 | 304 | 304 | 304 | 1,000 | 304 |
| 2011-07-01 | 309 | 309 | 309 | 309 | 2,000 | 309 |
| 2011-06-30 | 312 | 312 | 312 | 312 | 1,000 | 312 |
| 2011-06-29 | 312 | 312 | 312 | 312 | 1,000 | 312 |
| 2011-06-27 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2011-06-23 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 2011-06-22 | 304 | 304 | 304 | 304 | 1,000 | 304 |
| 2011-06-15 | 303 | 305 | 302 | 305 | 3,000 | 305 |
| 2011-06-10 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 2011-06-06 | 300 | 300 | 300 | 300 | 4,000 | 300 |
| 2011-06-02 | 301 | 301 | 301 | 301 | 2,000 | 301 |
| 2011-05-27 | 301 | 301 | 300 | 300 | 3,000 | 300 |
| 2011-05-25 | 302 | 302 | 302 | 302 | 1,000 | 302 |
| 2011-05-23 | 308 | 308 | 302 | 302 | 2,000 | 302 |
| 2011-05-20 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2011-05-19 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2011-05-18 | 315 | 315 | 309 | 309 | 2,000 | 309 |
| 2011-05-17 | 307 | 307 | 307 | 307 | 1,000 | 307 |
| 2011-05-16 | 319 | 319 | 312 | 312 | 2,000 | 312 |
| 2011-05-13 | 319 | 319 | 319 | 319 | 1,000 | 319 |
| 2011-05-10 | 314 | 314 | 314 | 314 | 2,000 | 314 |
| 2011-05-09 | 314 | 314 | 314 | 314 | 1,000 | 314 |
| 2011-05-02 | 314 | 314 | 306 | 306 | 2,000 | 306 |
| 2011-04-26 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2011-04-25 | 310 | 315 | 310 | 315 | 2,000 | 315 |
| 2011-04-22 | 303 | 303 | 303 | 303 | 1,000 | 303 |
| 2011-04-21 | 310 | 310 | 303 | 303 | 9,000 | 303 |
| 2011-04-20 | 325 | 325 | 325 | 325 | 2,000 | 325 |
| 2011-04-19 | 316 | 316 | 316 | 316 | 1,000 | 316 |
| 2011-04-18 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2011-04-15 | 308 | 308 | 308 | 308 | 1,000 | 308 |
| 2011-04-11 | 321 | 321 | 321 | 321 | 1,000 | 321 |
| 2011-04-06 | 289 | 300 | 285 | 297 | 8,000 | 297 |
| 2011-04-05 | 309 | 309 | 297 | 297 | 8,000 | 297 |
| 2011-04-04 | 317 | 317 | 317 | 317 | 1,000 | 317 |
| 2011-04-01 | 322 | 322 | 322 | 322 | 3,000 | 322 |
| 2011-03-31 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2011-03-30 | 339 | 339 | 325 | 325 | 7,000 | 325 |
| 2011-03-29 | 332 | 333 | 330 | 330 | 13,000 | 330 |
| 2011-03-28 | 384 | 397 | 369 | 397 | 11,000 | 397 |
| 2011-03-25 | 380 | 384 | 376 | 384 | 5,000 | 384 |
| 2011-03-24 | 370 | 380 | 365 | 379 | 4,000 | 379 |
| 2011-03-23 | 357 | 365 | 357 | 365 | 4,000 | 365 |
| 2011-03-22 | 336 | 345 | 335 | 345 | 10,000 | 345 |
| 2011-03-18 | 322 | 324 | 309 | 316 | 7,000 | 316 |
| 2011-03-17 | 306 | 306 | 306 | 306 | 1,000 | 306 |
| 2011-03-16 | 300 | 306 | 292 | 306 | 5,000 | 306 |
| 2011-03-15 | 343 | 343 | 301 | 301 | 17,000 | 301 |
| 2011-03-14 | 335 | 345 | 335 | 344 | 6,000 | 344 |
| 2011-03-10 | 392 | 399 | 392 | 399 | 3,000 | 399 |
| 2011-03-09 | 380 | 390 | 380 | 390 | 4,000 | 390 |
| 2011-03-08 | 380 | 380 | 379 | 379 | 3,000 | 379 |
| 2011-03-07 | 383 | 383 | 381 | 381 | 4,000 | 381 |
| 2011-03-04 | 381 | 386 | 381 | 386 | 4,000 | 386 |
| 2011-03-03 | 383 | 383 | 381 | 383 | 5,000 | 383 |
| 2011-03-02 | 387 | 390 | 382 | 390 | 5,000 | 390 |
| 2011-03-01 | 380 | 387 | 380 | 387 | 5,000 | 387 |
| 2011-02-28 | 381 | 381 | 381 | 381 | 2,000 | 381 |
| 2011-02-25 | 388 | 388 | 388 | 388 | 1,000 | 388 |
| 2011-02-24 | 375 | 375 | 375 | 375 | 3,000 | 375 |
| 2011-02-23 | 377 | 377 | 375 | 375 | 3,000 | 375 |
| 2011-02-21 | 380 | 390 | 378 | 390 | 4,000 | 390 |
| 2011-02-18 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2011-02-17 | 379 | 379 | 379 | 379 | 1,000 | 379 |
| 2011-02-15 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2011-02-14 | 372 | 374 | 366 | 374 | 4,000 | 374 |
| 2011-02-10 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2011-02-09 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2011-02-08 | 364 | 364 | 362 | 362 | 3,000 | 362 |
| 2011-02-07 | 360 | 365 | 360 | 365 | 4,000 | 365 |
| 2011-02-04 | 355 | 360 | 355 | 360 | 3,000 | 360 |
| 2011-02-03 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2011-02-02 | 365 | 365 | 354 | 355 | 11,000 | 355 |
| 2011-02-01 | 369 | 369 | 360 | 368 | 12,000 | 368 |
| 2011-01-31 | 371 | 371 | 371 | 371 | 1,000 | 371 |
| 2011-01-28 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2011-01-26 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2011-01-25 | 365 | 366 | 365 | 365 | 3,000 | 365 |
| 2011-01-24 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2011-01-21 | 363 | 363 | 363 | 363 | 1,000 | 363 |
| 2011-01-20 | 363 | 363 | 363 | 363 | 1,000 | 363 |
| 2011-01-19 | 361 | 362 | 361 | 362 | 3,000 | 362 |
| 2011-01-18 | 360 | 360 | 353 | 353 | 3,000 | 353 |
| 2011-01-17 | 359 | 359 | 359 | 359 | 1,000 | 359 |
| 2011-01-14 | 359 | 359 | 359 | 359 | 2,000 | 359 |
| 2011-01-13 | 359 | 359 | 359 | 359 | 1,000 | 359 |
| 2011-01-12 | 356 | 359 | 351 | 351 | 3,000 | 351 |
| 2011-01-11 | 355 | 356 | 355 | 356 | 3,000 | 356 |
| 2011-01-07 | 353 | 353 | 353 | 353 | 1,000 | 353 |
| 2011-01-06 | 345 | 353 | 345 | 353 | 17,000 | 353 |
| 2011-01-05 | 349 | 349 | 346 | 346 | 9,000 | 346 |
| 2011-01-04 | 362 | 362 | 349 | 349 | 6,000 | 349 |
分割・併合履歴 ： なし