7443 横浜魚類(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 594 | 605 | 594 | 601 | 4,200 | 601 |
| 2015-12-28 | 575 | 588 | 575 | 584 | 3,000 | 584 |
| 2015-12-25 | 582 | 582 | 571 | 571 | 2,500 | 571 |
| 2015-12-24 | 572 | 582 | 571 | 578 | 4,900 | 578 |
| 2015-12-22 | 584 | 584 | 571 | 571 | 3,400 | 571 |
| 2015-12-21 | 598 | 598 | 572 | 578 | 5,400 | 578 |
| 2015-12-18 | 598 | 615 | 598 | 598 | 2,900 | 598 |
| 2015-12-17 | 599 | 600 | 597 | 600 | 2,700 | 600 |
| 2015-12-16 | 574 | 584 | 571 | 581 | 2,500 | 581 |
| 2015-12-15 | 585 | 592 | 565 | 570 | 3,900 | 570 |
| 2015-12-14 | 593 | 595 | 580 | 584 | 7,600 | 584 |
| 2015-12-11 | 600 | 610 | 600 | 602 | 3,900 | 602 |
| 2015-12-10 | 612 | 618 | 591 | 597 | 11,500 | 597 |
| 2015-12-09 | 611 | 619 | 611 | 611 | 3,200 | 611 |
| 2015-12-08 | 602 | 630 | 602 | 611 | 8,600 | 611 |
| 2015-12-07 | 595 | 609 | 593 | 609 | 14,400 | 609 |
| 2015-12-04 | 590 | 592 | 590 | 592 | 1,100 | 592 |
| 2015-12-03 | 592 | 592 | 590 | 591 | 3,000 | 591 |
| 2015-12-02 | 590 | 591 | 590 | 591 | 2,200 | 591 |
| 2015-12-01 | 588 | 594 | 588 | 593 | 2,200 | 593 |
| 2015-11-30 | 594 | 594 | 586 | 588 | 2,500 | 588 |
| 2015-11-27 | 590 | 590 | 587 | 588 | 1,100 | 588 |
| 2015-11-26 | 586 | 587 | 581 | 586 | 3,200 | 586 |
| 2015-11-25 | 587 | 587 | 580 | 580 | 2,800 | 580 |
| 2015-11-24 | 586 | 587 | 583 | 587 | 2,800 | 587 |
| 2015-11-20 | 585 | 586 | 575 | 586 | 4,000 | 586 |
| 2015-11-19 | 570 | 580 | 570 | 577 | 1,900 | 577 |
| 2015-11-18 | 577 | 582 | 572 | 576 | 2,800 | 576 |
| 2015-11-17 | 584 | 584 | 577 | 577 | 1,100 | 577 |
| 2015-11-16 | 571 | 584 | 571 | 584 | 1,100 | 584 |
| 2015-11-13 | 577 | 578 | 575 | 575 | 2,900 | 575 |
| 2015-11-12 | 588 | 588 | 576 | 576 | 3,600 | 576 |
| 2015-11-11 | 582 | 588 | 574 | 588 | 7,000 | 588 |
| 2015-11-10 | 580 | 584 | 579 | 584 | 4,900 | 584 |
| 2015-11-09 | 580 | 583 | 580 | 580 | 5,500 | 580 |
| 2015-11-06 | 572 | 579 | 572 | 578 | 3,700 | 578 |
| 2015-11-05 | 572 | 574 | 561 | 572 | 3,000 | 572 |
| 2015-11-04 | 570 | 579 | 570 | 571 | 1,700 | 571 |
| 2015-11-02 | 569 | 574 | 568 | 574 | 5,900 | 574 |
| 2015-10-30 | 580 | 580 | 559 | 568 | 2,400 | 568 |
| 2015-10-29 | 555 | 575 | 555 | 559 | 3,400 | 559 |
| 2015-10-28 | 554 | 559 | 554 | 559 | 700 | 559 |
| 2015-10-27 | 552 | 560 | 552 | 560 | 600 | 560 |
| 2015-10-26 | 545 | 557 | 545 | 557 | 2,600 | 557 |
| 2015-10-23 | 552 | 560 | 552 | 553 | 1,800 | 553 |
| 2015-10-22 | 560 | 570 | 560 | 570 | 1,800 | 570 |
| 2015-10-21 | 553 | 570 | 553 | 562 | 2,200 | 562 |
| 2015-10-20 | 560 | 570 | 540 | 563 | 4,900 | 563 |
| 2015-10-19 | 562 | 574 | 558 | 558 | 4,000 | 558 |
| 2015-10-16 | 570 | 575 | 567 | 573 | 7,000 | 573 |
| 2015-10-15 | 552 | 567 | 552 | 567 | 900 | 567 |
| 2015-10-14 | 559 | 559 | 552 | 552 | 900 | 552 |
| 2015-10-13 | 543 | 569 | 543 | 560 | 3,800 | 560 |
| 2015-10-09 | 533 | 542 | 533 | 542 | 1,400 | 542 |
| 2015-10-08 | 530 | 543 | 530 | 543 | 300 | 543 |
| 2015-10-06 | 530 | 540 | 530 | 530 | 4,300 | 530 |
| 2015-10-05 | 533 | 535 | 533 | 535 | 2,300 | 535 |
| 2015-10-02 | 521 | 533 | 521 | 533 | 700 | 533 |
| 2015-10-01 | 536 | 536 | 519 | 523 | 4,700 | 523 |
| 2015-09-30 | 524 | 537 | 518 | 537 | 5,800 | 537 |
| 2015-09-29 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2015-09-28 | 520 | 532 | 520 | 532 | 1,100 | 532 |
| 2015-09-25 | 520 | 529 | 515 | 528 | 3,000 | 528 |
| 2015-09-24 | 525 | 534 | 521 | 532 | 3,400 | 532 |
| 2015-09-18 | 527 | 527 | 525 | 525 | 1,900 | 525 |
| 2015-09-17 | 520 | 527 | 520 | 522 | 2,100 | 522 |
| 2015-09-16 | 522 | 527 | 521 | 521 | 600 | 521 |
| 2015-09-15 | 525 | 525 | 522 | 522 | 1,200 | 522 |
| 2015-09-14 | 530 | 532 | 529 | 532 | 1,500 | 532 |
| 2015-09-11 | 534 | 534 | 533 | 533 | 1,200 | 533 |
| 2015-09-10 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2015-09-09 | 531 | 531 | 531 | 531 | 1,400 | 531 |
| 2015-09-08 | 520 | 532 | 520 | 532 | 800 | 532 |
| 2015-09-07 | 517 | 535 | 517 | 520 | 2,800 | 520 |
| 2015-09-04 | 521 | 521 | 521 | 521 | 2,000 | 521 |
| 2015-09-03 | 516 | 525 | 515 | 517 | 3,300 | 517 |
| 2015-09-02 | 520 | 530 | 510 | 530 | 5,500 | 530 |
| 2015-09-01 | 528 | 528 | 528 | 528 | 100 | 528 |
| 2015-08-31 | 528 | 528 | 527 | 528 | 2,000 | 528 |
| 2015-08-28 | 528 | 528 | 517 | 517 | 700 | 517 |
| 2015-08-27 | 512 | 530 | 512 | 530 | 1,800 | 530 |
| 2015-08-26 | 530 | 530 | 510 | 512 | 2,300 | 512 |
| 2015-08-25 | 510 | 520 | 510 | 514 | 8,900 | 514 |
| 2015-08-24 | 516 | 517 | 513 | 517 | 7,200 | 517 |
| 2015-08-21 | 517 | 520 | 517 | 517 | 8,200 | 517 |
| 2015-08-20 | 529 | 529 | 528 | 528 | 2,700 | 528 |
| 2015-08-19 | 523 | 526 | 523 | 526 | 2,900 | 526 |
| 2015-08-18 | 523 | 523 | 523 | 523 | 400 | 523 |
| 2015-08-14 | 516 | 522 | 516 | 520 | 2,900 | 520 |
| 2015-08-13 | 525 | 525 | 516 | 517 | 2,000 | 517 |
| 2015-08-12 | 516 | 524 | 516 | 517 | 1,900 | 517 |
| 2015-08-11 | 516 | 519 | 516 | 516 | 2,300 | 516 |
| 2015-08-10 | 516 | 516 | 516 | 516 | 1,000 | 516 |
| 2015-08-07 | 519 | 520 | 515 | 516 | 2,500 | 516 |
| 2015-08-06 | 519 | 519 | 519 | 519 | 100 | 519 |
| 2015-08-05 | 515 | 520 | 515 | 520 | 800 | 520 |
| 2015-08-04 | 519 | 519 | 516 | 516 | 2,700 | 516 |
| 2015-08-03 | 519 | 525 | 516 | 519 | 1,900 | 519 |
| 2015-07-31 | 520 | 520 | 519 | 519 | 600 | 519 |
| 2015-07-30 | 516 | 516 | 515 | 515 | 2,100 | 515 |
| 2015-07-29 | 516 | 516 | 516 | 516 | 1,000 | 516 |
| 2015-07-28 | 520 | 520 | 520 | 520 | 500 | 520 |
| 2015-07-27 | 514 | 520 | 513 | 520 | 1,500 | 520 |
| 2015-07-24 | 515 | 524 | 513 | 513 | 3,900 | 513 |
| 2015-07-23 | 514 | 524 | 514 | 522 | 3,600 | 522 |
| 2015-07-22 | 513 | 516 | 511 | 513 | 3,100 | 513 |
| 2015-07-21 | 524 | 524 | 515 | 515 | 2,300 | 515 |
| 2015-07-17 | 519 | 524 | 516 | 516 | 2,900 | 516 |
| 2015-07-16 | 519 | 519 | 518 | 519 | 1,000 | 519 |
| 2015-07-15 | 515 | 519 | 512 | 519 | 600 | 519 |
| 2015-07-14 | 515 | 515 | 514 | 515 | 900 | 515 |
| 2015-07-13 | 524 | 524 | 507 | 507 | 4,000 | 507 |
| 2015-07-10 | 525 | 525 | 507 | 515 | 4,700 | 515 |
| 2015-07-09 | 509 | 524 | 506 | 506 | 5,800 | 506 |
| 2015-07-08 | 512 | 525 | 509 | 509 | 5,400 | 509 |
| 2015-07-07 | 512 | 512 | 509 | 510 | 3,700 | 510 |
| 2015-07-06 | 510 | 511 | 510 | 510 | 2,900 | 510 |
| 2015-07-03 | 510 | 513 | 510 | 513 | 2,300 | 513 |
| 2015-07-02 | 513 | 513 | 509 | 513 | 2,300 | 513 |
| 2015-07-01 | 512 | 513 | 509 | 513 | 4,700 | 513 |
| 2015-06-30 | 510 | 512 | 510 | 512 | 2,400 | 512 |
| 2015-06-29 | 511 | 511 | 510 | 510 | 2,400 | 510 |
| 2015-06-26 | 513 | 513 | 513 | 513 | 1,500 | 513 |
| 2015-06-25 | 514 | 514 | 512 | 512 | 5,600 | 512 |
| 2015-06-24 | 513 | 515 | 513 | 515 | 3,400 | 515 |
| 2015-06-23 | 515 | 515 | 513 | 513 | 1,100 | 513 |
| 2015-06-22 | 512 | 515 | 510 | 515 | 11,200 | 515 |
| 2015-06-19 | 518 | 525 | 513 | 513 | 4,500 | 513 |
| 2015-06-18 | 511 | 513 | 511 | 513 | 2,100 | 513 |
| 2015-06-17 | 513 | 515 | 511 | 512 | 8,200 | 512 |
| 2015-06-16 | 515 | 515 | 514 | 514 | 1,900 | 514 |
| 2015-06-15 | 513 | 518 | 513 | 515 | 8,000 | 515 |
| 2015-06-12 | 513 | 515 | 513 | 515 | 2,200 | 515 |
| 2015-06-11 | 513 | 515 | 513 | 515 | 3,100 | 515 |
| 2015-06-09 | 515 | 515 | 512 | 512 | 7,500 | 512 |
| 2015-06-08 | 519 | 520 | 514 | 515 | 7,800 | 515 |
| 2015-06-04 | 517 | 519 | 516 | 519 | 2,300 | 519 |
| 2015-06-02 | 518 | 518 | 516 | 516 | 500 | 516 |
| 2015-06-01 | 517 | 520 | 516 | 516 | 2,000 | 516 |
| 2015-05-29 | 518 | 520 | 517 | 517 | 3,200 | 517 |
| 2015-05-28 | 520 | 520 | 520 | 520 | 1,800 | 520 |
| 2015-05-27 | 515 | 517 | 515 | 517 | 6,100 | 517 |
| 2015-05-26 | 519 | 520 | 514 | 520 | 9,500 | 520 |
| 2015-05-25 | 521 | 521 | 519 | 519 | 5,400 | 519 |
| 2015-05-22 | 526 | 526 | 519 | 519 | 2,400 | 519 |
| 2015-05-21 | 528 | 528 | 520 | 526 | 3,600 | 526 |
| 2015-05-20 | 523 | 523 | 520 | 521 | 2,100 | 521 |
| 2015-05-19 | 519 | 521 | 519 | 521 | 4,800 | 521 |
| 2015-05-18 | 519 | 520 | 519 | 520 | 2,700 | 520 |
| 2015-05-15 | 519 | 522 | 519 | 519 | 4,700 | 519 |
| 2015-05-14 | 521 | 522 | 520 | 521 | 3,800 | 521 |
| 2015-05-13 | 529 | 529 | 521 | 525 | 2,800 | 525 |
| 2015-05-12 | 528 | 528 | 520 | 528 | 8,500 | 528 |
| 2015-05-11 | 526 | 526 | 521 | 524 | 3,700 | 524 |
| 2015-05-08 | 518 | 522 | 518 | 522 | 3,500 | 522 |
| 2015-05-07 | 517 | 517 | 515 | 515 | 3,000 | 515 |
| 2015-05-01 | 520 | 520 | 520 | 520 | 1,200 | 520 |
| 2015-04-30 | 520 | 520 | 520 | 520 | 1,600 | 520 |
| 2015-04-28 | 526 | 526 | 521 | 521 | 6,600 | 521 |
| 2015-04-27 | 525 | 527 | 525 | 527 | 1,500 | 527 |
| 2015-04-24 | 521 | 525 | 520 | 525 | 6,400 | 525 |
| 2015-04-23 | 524 | 524 | 521 | 521 | 6,900 | 521 |
| 2015-04-22 | 522 | 526 | 522 | 526 | 5,700 | 526 |
| 2015-04-21 | 522 | 525 | 522 | 523 | 900 | 523 |
| 2015-04-20 | 529 | 532 | 522 | 522 | 6,500 | 522 |
| 2015-04-17 | 533 | 535 | 531 | 531 | 5,100 | 531 |
| 2015-04-16 | 543 | 548 | 534 | 534 | 8,900 | 534 |
| 2015-04-15 | 550 | 550 | 544 | 546 | 2,300 | 546 |
| 2015-04-14 | 550 | 555 | 550 | 555 | 3,400 | 555 |
| 2015-04-13 | 559 | 559 | 553 | 553 | 4,800 | 553 |
| 2015-04-10 | 556 | 556 | 555 | 555 | 3,500 | 555 |
| 2015-04-09 | 560 | 560 | 556 | 556 | 6,400 | 556 |
| 2015-04-08 | 564 | 564 | 555 | 563 | 3,800 | 563 |
| 2015-04-07 | 570 | 570 | 553 | 555 | 13,300 | 555 |
| 2015-04-06 | 550 | 578 | 550 | 566 | 13,300 | 566 |
| 2015-04-03 | 539 | 543 | 539 | 543 | 11,200 | 543 |
| 2015-04-02 | 534 | 539 | 534 | 538 | 4,300 | 538 |
| 2015-04-01 | 540 | 540 | 534 | 535 | 7,800 | 535 |
| 2015-03-31 | 555 | 555 | 540 | 540 | 12,500 | 540 |
| 2015-03-30 | 562 | 568 | 556 | 556 | 15,000 | 556 |
| 2015-03-27 | 560 | 580 | 551 | 575 | 55,400 | 575 |
| 2015-03-26 | 588 | 597 | 583 | 583 | 117,900 | 583 |
| 2015-03-25 | 595 | 598 | 590 | 598 | 46,600 | 598 |
| 2015-03-24 | 588 | 591 | 588 | 588 | 18,400 | 588 |
| 2015-03-23 | 587 | 590 | 587 | 587 | 23,800 | 587 |
| 2015-03-20 | 588 | 589 | 587 | 587 | 14,000 | 587 |
| 2015-03-19 | 585 | 589 | 585 | 587 | 11,600 | 587 |
| 2015-03-18 | 587 | 588 | 585 | 587 | 9,300 | 587 |
| 2015-03-17 | 587 | 588 | 585 | 587 | 7,500 | 587 |
| 2015-03-16 | 585 | 588 | 585 | 587 | 13,400 | 587 |
| 2015-03-13 | 586 | 588 | 583 | 586 | 11,700 | 586 |
| 2015-03-12 | 584 | 586 | 583 | 585 | 12,200 | 585 |
| 2015-03-11 | 581 | 584 | 581 | 584 | 5,800 | 584 |
| 2015-03-10 | 581 | 588 | 581 | 583 | 12,500 | 583 |
| 2015-03-09 | 581 | 586 | 581 | 586 | 6,700 | 586 |
| 2015-03-06 | 584 | 586 | 582 | 586 | 5,400 | 586 |
| 2015-03-05 | 586 | 588 | 580 | 584 | 7,800 | 584 |
| 2015-03-04 | 585 | 587 | 576 | 587 | 10,300 | 587 |
| 2015-03-03 | 572 | 589 | 572 | 585 | 20,700 | 585 |
| 2015-03-02 | 560 | 574 | 560 | 572 | 13,300 | 572 |
| 2015-02-27 | 554 | 559 | 554 | 559 | 8,500 | 559 |
| 2015-02-26 | 551 | 554 | 551 | 552 | 9,900 | 552 |
| 2015-02-25 | 549 | 551 | 549 | 551 | 5,700 | 551 |
| 2015-02-24 | 546 | 550 | 545 | 550 | 3,000 | 550 |
| 2015-02-23 | 550 | 550 | 543 | 546 | 5,400 | 546 |
| 2015-02-20 | 545 | 549 | 540 | 545 | 4,700 | 545 |
| 2015-02-19 | 540 | 550 | 540 | 545 | 5,700 | 545 |
| 2015-02-18 | 540 | 550 | 539 | 540 | 4,600 | 540 |
| 2015-02-17 | 540 | 540 | 540 | 540 | 1,100 | 540 |
| 2015-02-16 | 547 | 550 | 545 | 545 | 4,200 | 545 |
| 2015-02-13 | 541 | 547 | 531 | 547 | 9,500 | 547 |
| 2015-02-12 | 546 | 546 | 541 | 541 | 2,200 | 541 |
| 2015-02-10 | 530 | 546 | 530 | 546 | 4,900 | 546 |
| 2015-02-09 | 540 | 544 | 536 | 536 | 4,300 | 536 |
| 2015-02-06 | 540 | 544 | 540 | 544 | 2,600 | 544 |
| 2015-02-05 | 541 | 541 | 535 | 540 | 2,100 | 540 |
| 2015-02-04 | 545 | 547 | 543 | 544 | 3,200 | 544 |
| 2015-02-03 | 543 | 550 | 532 | 538 | 3,200 | 538 |
| 2015-02-02 | 540 | 550 | 535 | 549 | 8,100 | 549 |
| 2015-01-30 | 530 | 540 | 530 | 540 | 9,900 | 540 |
| 2015-01-29 | 535 | 536 | 535 | 535 | 4,600 | 535 |
| 2015-01-28 | 544 | 544 | 535 | 535 | 4,300 | 535 |
| 2015-01-27 | 546 | 546 | 534 | 545 | 1,200 | 545 |
| 2015-01-26 | 548 | 548 | 528 | 537 | 11,900 | 537 |
| 2015-01-23 | 543 | 548 | 538 | 544 | 5,800 | 544 |
| 2015-01-22 | 535 | 539 | 535 | 539 | 1,300 | 539 |
| 2015-01-21 | 535 | 538 | 535 | 538 | 2,200 | 538 |
| 2015-01-20 | 535 | 540 | 525 | 536 | 5,800 | 536 |
| 2015-01-19 | 530 | 544 | 529 | 540 | 9,500 | 540 |
| 2015-01-16 | 528 | 529 | 518 | 525 | 4,700 | 525 |
| 2015-01-15 | 525 | 528 | 525 | 528 | 800 | 528 |
| 2015-01-14 | 518 | 526 | 517 | 525 | 2,400 | 525 |
| 2015-01-13 | 529 | 529 | 519 | 519 | 3,400 | 519 |
| 2015-01-09 | 522 | 530 | 515 | 530 | 5,400 | 530 |
| 2015-01-08 | 518 | 521 | 516 | 521 | 3,700 | 521 |
| 2015-01-07 | 518 | 527 | 510 | 518 | 8,500 | 518 |
| 2015-01-06 | 528 | 528 | 528 | 528 | 1,100 | 528 |
| 2015-01-05 | 524 | 529 | 509 | 529 | 4,200 | 529 |
分割・併合履歴 ： なし