7443 横浜魚類(株) の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-27 | 357 | 364 | 355 | 364 | 4,000 | 364 |
| 2012-12-26 | 365 | 365 | 365 | 365 | 2,000 | 365 |
| 2012-12-25 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2012-12-21 | 366 | 366 | 365 | 365 | 5,000 | 365 |
| 2012-12-20 | 364 | 366 | 364 | 366 | 4,000 | 366 |
| 2012-12-19 | 360 | 365 | 360 | 365 | 2,000 | 365 |
| 2012-12-17 | 350 | 361 | 350 | 355 | 3,000 | 355 |
| 2012-12-14 | 360 | 360 | 350 | 350 | 4,000 | 350 |
| 2012-12-13 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2012-12-12 | 348 | 348 | 348 | 348 | 1,000 | 348 |
| 2012-12-11 | 350 | 350 | 348 | 348 | 5,000 | 348 |
| 2012-12-10 | 352 | 352 | 350 | 350 | 2,000 | 350 |
| 2012-12-07 | 343 | 346 | 343 | 344 | 4,000 | 344 |
| 2012-12-06 | 344 | 346 | 344 | 346 | 2,000 | 346 |
| 2012-12-04 | 343 | 343 | 343 | 343 | 2,000 | 343 |
| 2012-12-03 | 342 | 342 | 341 | 341 | 4,000 | 341 |
| 2012-11-30 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2012-11-29 | 340 | 340 | 340 | 340 | 3,000 | 340 |
| 2012-11-28 | 340 | 340 | 337 | 337 | 2,000 | 337 |
| 2012-11-26 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2012-11-22 | 336 | 338 | 334 | 338 | 3,000 | 338 |
| 2012-11-21 | 338 | 338 | 338 | 338 | 1,000 | 338 |
| 2012-11-20 | 338 | 338 | 338 | 338 | 2,000 | 338 |
| 2012-11-16 | 334 | 334 | 333 | 333 | 2,000 | 333 |
| 2012-11-15 | 337 | 337 | 337 | 337 | 1,000 | 337 |
| 2012-11-14 | 332 | 337 | 332 | 337 | 2,000 | 337 |
| 2012-11-13 | 330 | 340 | 330 | 340 | 2,000 | 340 |
| 2012-11-12 | 325 | 329 | 325 | 329 | 3,000 | 329 |
| 2012-11-09 | 323 | 323 | 323 | 323 | 1,000 | 323 |
| 2012-11-07 | 323 | 323 | 323 | 323 | 2,000 | 323 |
| 2012-11-06 | 322 | 322 | 322 | 322 | 1,000 | 322 |
| 2012-11-01 | 323 | 323 | 323 | 323 | 2,000 | 323 |
| 2012-10-31 | 323 | 323 | 323 | 323 | 2,000 | 323 |
| 2012-10-29 | 324 | 325 | 324 | 325 | 2,000 | 325 |
| 2012-10-23 | 335 | 343 | 325 | 325 | 12,000 | 325 |
| 2012-10-22 | 321 | 321 | 321 | 321 | 1,000 | 321 |
| 2012-10-19 | 330 | 330 | 325 | 325 | 3,000 | 325 |
| 2012-10-18 | 329 | 330 | 326 | 330 | 3,000 | 330 |
| 2012-10-15 | 321 | 321 | 321 | 321 | 1,000 | 321 |
| 2012-10-12 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2012-10-11 | 328 | 328 | 318 | 318 | 3,000 | 318 |
| 2012-10-10 | 328 | 328 | 328 | 328 | 1,000 | 328 |
| 2012-10-09 | 317 | 329 | 317 | 329 | 2,000 | 329 |
| 2012-10-05 | 315 | 329 | 313 | 313 | 3,000 | 313 |
| 2012-10-04 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2012-10-02 | 319 | 319 | 319 | 319 | 1,000 | 319 |
| 2012-10-01 | 319 | 319 | 319 | 319 | 1,000 | 319 |
| 2012-09-26 | 316 | 319 | 316 | 319 | 3,000 | 319 |
| 2012-09-25 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2012-09-20 | 331 | 331 | 317 | 320 | 12,000 | 320 |
| 2012-09-19 | 327 | 327 | 327 | 327 | 1,000 | 327 |
| 2012-09-18 | 327 | 327 | 327 | 327 | 1,000 | 327 |
| 2012-09-13 | 333 | 333 | 333 | 333 | 1,000 | 333 |
| 2012-09-12 | 320 | 328 | 320 | 328 | 2,000 | 328 |
| 2012-09-10 | 321 | 321 | 321 | 321 | 1,000 | 321 |
| 2012-09-07 | 327 | 327 | 327 | 327 | 1,000 | 327 |
| 2012-09-04 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2012-08-31 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2012-08-30 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2012-08-29 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2012-08-28 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2012-08-27 | 318 | 318 | 318 | 318 | 1,000 | 318 |
| 2012-08-24 | 326 | 326 | 326 | 326 | 1,000 | 326 |
| 2012-08-22 | 318 | 318 | 318 | 318 | 1,000 | 318 |
| 2012-08-20 | 328 | 329 | 328 | 329 | 2,000 | 329 |
| 2012-08-17 | 327 | 327 | 327 | 327 | 1,000 | 327 |
| 2012-08-15 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2012-08-14 | 319 | 319 | 319 | 319 | 2,000 | 319 |
| 2012-08-03 | 317 | 317 | 317 | 317 | 1,000 | 317 |
| 2012-08-02 | 322 | 322 | 318 | 318 | 2,000 | 318 |
| 2012-08-01 | 322 | 322 | 322 | 322 | 1,000 | 322 |
| 2012-07-26 | 322 | 322 | 322 | 322 | 1,000 | 322 |
| 2012-07-25 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2012-07-23 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2012-07-20 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2012-07-18 | 328 | 328 | 328 | 328 | 1,000 | 328 |
| 2012-07-17 | 328 | 328 | 328 | 328 | 1,000 | 328 |
| 2012-07-13 | 304 | 304 | 304 | 304 | 1,000 | 304 |
| 2012-07-12 | 328 | 328 | 328 | 328 | 1,000 | 328 |
| 2012-07-10 | 328 | 328 | 328 | 328 | 1,000 | 328 |
| 2012-07-09 | 322 | 322 | 320 | 320 | 3,000 | 320 |
| 2012-07-05 | 325 | 327 | 325 | 327 | 2,000 | 327 |
| 2012-07-04 | 320 | 325 | 320 | 325 | 4,000 | 325 |
| 2012-07-03 | 313 | 313 | 313 | 313 | 1,000 | 313 |
| 2012-07-02 | 313 | 313 | 313 | 313 | 2,000 | 313 |
| 2012-06-29 | 317 | 317 | 313 | 313 | 2,000 | 313 |
| 2012-06-21 | 317 | 317 | 317 | 317 | 1,000 | 317 |
| 2012-06-20 | 316 | 316 | 316 | 316 | 1,000 | 316 |
| 2012-06-19 | 308 | 308 | 308 | 308 | 1,000 | 308 |
| 2012-06-18 | 308 | 308 | 305 | 305 | 3,000 | 305 |
| 2012-06-13 | 311 | 311 | 311 | 311 | 1,000 | 311 |
| 2012-06-05 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2012-06-04 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2012-06-01 | 307 | 307 | 307 | 307 | 1,000 | 307 |
| 2012-05-29 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2012-05-24 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2012-05-23 | 310 | 325 | 310 | 325 | 2,000 | 325 |
| 2012-05-22 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2012-05-18 | 313 | 313 | 310 | 310 | 3,000 | 310 |
| 2012-05-17 | 312 | 312 | 312 | 312 | 1,000 | 312 |
| 2012-05-15 | 306 | 306 | 305 | 305 | 2,000 | 305 |
| 2012-05-14 | 309 | 311 | 306 | 306 | 4,000 | 306 |
| 2012-05-11 | 310 | 310 | 309 | 309 | 2,000 | 309 |
| 2012-05-09 | 318 | 318 | 318 | 318 | 1,000 | 318 |
| 2012-05-08 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2012-05-02 | 314 | 314 | 309 | 309 | 2,000 | 309 |
| 2012-05-01 | 311 | 311 | 311 | 311 | 2,000 | 311 |
| 2012-04-27 | 313 | 313 | 312 | 312 | 2,000 | 312 |
| 2012-04-20 | 319 | 319 | 309 | 314 | 8,000 | 314 |
| 2012-04-19 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2012-04-18 | 312 | 315 | 312 | 315 | 2,000 | 315 |
| 2012-04-17 | 315 | 315 | 311 | 311 | 2,000 | 311 |
| 2012-04-16 | 316 | 316 | 309 | 315 | 13,000 | 315 |
| 2012-04-12 | 316 | 316 | 316 | 316 | 1,000 | 316 |
| 2012-04-11 | 315 | 315 | 315 | 315 | 6,000 | 315 |
| 2012-04-10 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2012-04-09 | 321 | 321 | 320 | 320 | 2,000 | 320 |
| 2012-04-05 | 320 | 325 | 320 | 325 | 4,000 | 325 |
| 2012-04-04 | 324 | 324 | 321 | 322 | 4,000 | 322 |
| 2012-04-03 | 323 | 323 | 322 | 323 | 4,000 | 323 |
| 2012-04-02 | 333 | 333 | 325 | 325 | 8,000 | 325 |
| 2012-03-30 | 333 | 333 | 333 | 333 | 1,000 | 333 |
| 2012-03-29 | 338 | 338 | 333 | 333 | 7,000 | 333 |
| 2012-03-28 | 339 | 340 | 335 | 338 | 16,000 | 338 |
| 2012-03-27 | 374 | 374 | 368 | 374 | 18,000 | 374 |
| 2012-03-26 | 366 | 372 | 366 | 372 | 16,000 | 372 |
| 2012-03-23 | 360 | 365 | 360 | 365 | 7,000 | 365 |
| 2012-03-22 | 360 | 366 | 360 | 362 | 17,000 | 362 |
| 2012-03-21 | 369 | 369 | 367 | 368 | 6,000 | 368 |
| 2012-03-19 | 370 | 370 | 365 | 369 | 9,000 | 369 |
| 2012-03-16 | 374 | 374 | 370 | 371 | 6,000 | 371 |
| 2012-03-15 | 372 | 374 | 370 | 374 | 9,000 | 374 |
| 2012-03-14 | 362 | 368 | 362 | 368 | 9,000 | 368 |
| 2012-03-13 | 361 | 361 | 360 | 360 | 2,000 | 360 |
| 2012-03-12 | 354 | 359 | 354 | 359 | 6,000 | 359 |
| 2012-03-09 | 351 | 354 | 351 | 354 | 5,000 | 354 |
| 2012-03-08 | 351 | 351 | 351 | 351 | 2,000 | 351 |
| 2012-03-07 | 351 | 351 | 351 | 351 | 3,000 | 351 |
| 2012-03-06 | 348 | 351 | 348 | 351 | 5,000 | 351 |
| 2012-03-05 | 347 | 348 | 347 | 348 | 4,000 | 348 |
| 2012-03-02 | 345 | 347 | 345 | 347 | 5,000 | 347 |
| 2012-03-01 | 342 | 345 | 342 | 344 | 4,000 | 344 |
| 2012-02-29 | 341 | 344 | 341 | 341 | 5,000 | 341 |
| 2012-02-28 | 342 | 346 | 341 | 341 | 6,000 | 341 |
| 2012-02-27 | 342 | 344 | 342 | 342 | 8,000 | 342 |
| 2012-02-24 | 335 | 340 | 335 | 337 | 5,000 | 337 |
| 2012-02-23 | 335 | 339 | 335 | 335 | 6,000 | 335 |
| 2012-02-22 | 336 | 341 | 335 | 335 | 7,000 | 335 |
| 2012-02-21 | 336 | 337 | 335 | 335 | 7,000 | 335 |
| 2012-02-20 | 343 | 343 | 336 | 336 | 7,000 | 336 |
| 2012-02-17 | 333 | 333 | 333 | 333 | 3,000 | 333 |
| 2012-02-16 | 335 | 335 | 332 | 332 | 4,000 | 332 |
| 2012-02-15 | 334 | 337 | 332 | 337 | 11,000 | 337 |
| 2012-02-14 | 336 | 336 | 335 | 336 | 7,000 | 336 |
| 2012-02-13 | 338 | 338 | 336 | 336 | 5,000 | 336 |
| 2012-02-10 | 345 | 345 | 337 | 338 | 4,000 | 338 |
| 2012-02-09 | 340 | 340 | 337 | 337 | 5,000 | 337 |
| 2012-02-08 | 340 | 346 | 338 | 346 | 4,000 | 346 |
| 2012-02-07 | 341 | 341 | 340 | 340 | 5,000 | 340 |
| 2012-02-06 | 340 | 347 | 339 | 347 | 5,000 | 347 |
| 2012-02-03 | 337 | 340 | 337 | 340 | 4,000 | 340 |
| 2012-02-02 | 333 | 340 | 333 | 340 | 7,000 | 340 |
| 2012-02-01 | 332 | 333 | 332 | 332 | 3,000 | 332 |
| 2012-01-31 | 333 | 334 | 333 | 333 | 5,000 | 333 |
| 2012-01-30 | 331 | 336 | 331 | 333 | 6,000 | 333 |
| 2012-01-27 | 331 | 331 | 331 | 331 | 3,000 | 331 |
| 2012-01-26 | 332 | 332 | 332 | 332 | 3,000 | 332 |
| 2012-01-25 | 330 | 331 | 330 | 331 | 2,000 | 331 |
| 2012-01-24 | 331 | 332 | 331 | 332 | 3,000 | 332 |
| 2012-01-23 | 330 | 339 | 330 | 339 | 5,000 | 339 |
| 2012-01-20 | 335 | 335 | 330 | 330 | 6,000 | 330 |
| 2012-01-19 | 331 | 331 | 331 | 331 | 2,000 | 331 |
| 2012-01-18 | 332 | 332 | 332 | 332 | 2,000 | 332 |
| 2012-01-17 | 330 | 344 | 330 | 344 | 3,000 | 344 |
| 2012-01-16 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 2012-01-13 | 343 | 343 | 335 | 335 | 4,000 | 335 |
| 2012-01-12 | 337 | 337 | 336 | 336 | 4,000 | 336 |
| 2012-01-11 | 333 | 344 | 333 | 344 | 4,000 | 344 |
| 2012-01-10 | 346 | 346 | 332 | 332 | 4,000 | 332 |
| 2012-01-05 | 338 | 346 | 338 | 346 | 2,000 | 346 |
| 2012-01-04 | 336 | 338 | 336 | 338 | 3,000 | 338 |
分割・併合履歴 ： なし