7443 横浜魚類(株) の時系列データ [2019年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2019-12-30 | 555 | 561 | 554 | 556 | 5,000 | 556 |
2019-12-27 | 553 | 565 | 553 | 559 | 4,000 | 559 |
2019-12-26 | 550 | 552 | 547 | 552 | 4,400 | 552 |
2019-12-25 | 550 | 550 | 549 | 550 | 2,200 | 550 |
2019-12-24 | 548 | 550 | 547 | 548 | 4,900 | 548 |
2019-12-23 | 549 | 549 | 546 | 549 | 4,600 | 549 |
2019-12-20 | 551 | 551 | 548 | 549 | 4,200 | 549 |
2019-12-19 | 554 | 554 | 545 | 547 | 4,100 | 547 |
2019-12-18 | 556 | 556 | 553 | 554 | 1,000 | 554 |
2019-12-17 | 553 | 556 | 553 | 554 | 3,400 | 554 |
2019-12-16 | 552 | 555 | 552 | 555 | 2,400 | 555 |
2019-12-13 | 555 | 555 | 550 | 551 | 6,600 | 551 |
2019-12-12 | 557 | 557 | 552 | 553 | 3,000 | 553 |
2019-12-11 | 553 | 555 | 553 | 554 | 300 | 554 |
2019-12-10 | 557 | 557 | 555 | 555 | 1,000 | 555 |
2019-12-09 | 555 | 555 | 552 | 553 | 2,400 | 553 |
2019-12-06 | 553 | 555 | 553 | 554 | 2,400 | 554 |
2019-12-05 | 554 | 559 | 553 | 556 | 3,200 | 556 |
2019-12-04 | 558 | 558 | 551 | 554 | 2,300 | 554 |
2019-12-03 | 558 | 558 | 558 | 558 | 100 | 558 |
2019-12-02 | 556 | 562 | 556 | 559 | 2,200 | 559 |
2019-11-29 | 554 | 555 | 553 | 555 | 1,900 | 555 |
2019-11-28 | 554 | 555 | 554 | 554 | 1,500 | 554 |
2019-11-27 | 555 | 560 | 554 | 554 | 2,000 | 554 |
2019-11-26 | 553 | 557 | 547 | 557 | 5,000 | 557 |
2019-11-25 | 559 | 564 | 542 | 550 | 15,300 | 550 |
2019-11-22 | 562 | 562 | 555 | 561 | 1,500 | 561 |
2019-11-21 | 563 | 563 | 554 | 560 | 1,800 | 560 |
2019-11-20 | 562 | 562 | 562 | 562 | 800 | 562 |
2019-11-19 | 557 | 562 | 557 | 562 | 1,700 | 562 |
2019-11-18 | 556 | 556 | 556 | 556 | 900 | 556 |
2019-11-15 | 559 | 559 | 553 | 555 | 2,600 | 555 |
2019-11-14 | 565 | 565 | 554 | 556 | 3,900 | 556 |
2019-11-13 | 554 | 564 | 553 | 562 | 5,000 | 562 |
2019-11-12 | 558 | 558 | 557 | 557 | 700 | 557 |
2019-11-11 | 559 | 559 | 553 | 553 | 1,200 | 553 |
2019-11-08 | 556 | 556 | 553 | 553 | 1,700 | 553 |
2019-11-07 | 555 | 557 | 553 | 553 | 900 | 553 |
2019-11-06 | 557 | 558 | 552 | 553 | 1,500 | 553 |
2019-11-05 | 547 | 552 | 546 | 552 | 1,500 | 552 |
2019-11-01 | 547 | 547 | 545 | 545 | 1,300 | 545 |
2019-10-31 | 549 | 555 | 548 | 552 | 2,800 | 552 |
2019-10-30 | 545 | 548 | 544 | 544 | 700 | 544 |
2019-10-29 | 546 | 551 | 543 | 543 | 4,900 | 543 |
2019-10-28 | 544 | 546 | 544 | 546 | 1,600 | 546 |
2019-10-25 | 551 | 552 | 549 | 549 | 2,000 | 549 |
2019-10-24 | 551 | 552 | 549 | 552 | 1,500 | 552 |
2019-10-23 | 550 | 550 | 545 | 549 | 3,800 | 549 |
2019-10-21 | 546 | 548 | 541 | 541 | 3,000 | 541 |
2019-10-18 | 544 | 544 | 540 | 544 | 3,300 | 544 |
2019-10-17 | 549 | 549 | 543 | 543 | 1,100 | 543 |
2019-10-16 | 548 | 550 | 543 | 549 | 1,600 | 549 |
2019-10-15 | 541 | 541 | 541 | 541 | 100 | 541 |
2019-10-11 | 543 | 543 | 539 | 539 | 1,200 | 539 |
2019-10-10 | 547 | 547 | 545 | 545 | 300 | 545 |
2019-10-09 | 545 | 545 | 540 | 541 | 1,700 | 541 |
2019-10-08 | - | - | - | 540 | - | 540 |
2019-10-07 | 540 | 540 | 538 | 540 | 1,300 | 540 |
2019-10-04 | 537 | 538 | 537 | 538 | 1,400 | 538 |
2019-10-03 | 537 | 537 | 533 | 536 | 800 | 536 |
2019-10-02 | 542 | 542 | 538 | 538 | 600 | 538 |
2019-10-01 | 542 | 544 | 535 | 538 | 2,700 | 538 |
2019-09-30 | 540 | 547 | 540 | 547 | 500 | 547 |
2019-09-27 | 547 | 550 | 540 | 540 | 4,100 | 540 |
2019-09-26 | 535 | 537 | 535 | 537 | 200 | 537 |
2019-09-25 | 536 | 536 | 535 | 535 | 1,500 | 535 |
2019-09-24 | 534 | 537 | 534 | 534 | 4,000 | 534 |
2019-09-20 | 545 | 545 | 535 | 536 | 3,200 | 536 |
2019-09-19 | 531 | 546 | 531 | 537 | 4,400 | 537 |
2019-09-18 | 532 | 536 | 531 | 531 | 3,200 | 531 |
2019-09-17 | 534 | 540 | 532 | 535 | 4,400 | 535 |
2019-09-13 | 535 | 536 | 535 | 535 | 3,700 | 535 |
2019-09-12 | 538 | 539 | 535 | 536 | 3,200 | 536 |
2019-09-11 | 545 | 545 | 537 | 537 | 2,000 | 537 |
2019-09-10 | - | - | - | 540 | - | 540 |
2019-09-09 | 538 | 540 | 538 | 540 | 700 | 540 |
2019-09-06 | 542 | 542 | 538 | 538 | 300 | 538 |
2019-09-05 | 537 | 552 | 537 | 538 | 2,700 | 538 |
2019-09-04 | - | - | - | 534 | - | 534 |
2019-09-03 | 533 | 534 | 533 | 534 | 300 | 534 |
2019-09-02 | 535 | 535 | 533 | 533 | 500 | 533 |
2019-08-30 | 533 | 537 | 533 | 535 | 1,200 | 535 |
2019-08-29 | - | - | - | 539 | - | 539 |
2019-08-28 | 540 | 542 | 539 | 539 | 500 | 539 |
2019-08-27 | 542 | 542 | 542 | 542 | 1,000 | 542 |
2019-08-26 | 543 | 546 | 543 | 546 | 1,100 | 546 |
2019-08-23 | 533 | 533 | 533 | 533 | 1,000 | 533 |
2019-08-22 | 535 | 535 | 535 | 535 | 100 | 535 |
2019-08-21 | 533 | 533 | 532 | 532 | 400 | 532 |
2019-08-20 | 545 | 545 | 532 | 533 | 3,100 | 533 |
2019-08-19 | 531 | 535 | 531 | 535 | 1,300 | 535 |
2019-08-16 | 531 | 532 | 531 | 531 | 1,700 | 531 |
2019-08-15 | 532 | 533 | 532 | 533 | 2,300 | 533 |
2019-08-14 | 535 | 535 | 532 | 532 | 1,700 | 532 |
2019-08-13 | 535 | 538 | 531 | 531 | 3,100 | 531 |
2019-08-09 | 548 | 548 | 536 | 536 | 2,200 | 536 |
2019-08-08 | 540 | 540 | 538 | 538 | 1,700 | 538 |
2019-08-07 | 541 | 541 | 541 | 541 | 200 | 541 |
2019-08-06 | 541 | 541 | 541 | 541 | 500 | 541 |
2019-08-05 | 540 | 540 | 540 | 540 | 1,100 | 540 |
2019-08-02 | 541 | 547 | 541 | 547 | 1,100 | 547 |
2019-08-01 | 542 | 542 | 541 | 541 | 1,100 | 541 |
2019-07-31 | 541 | 541 | 541 | 541 | 100 | 541 |
2019-07-30 | 540 | 540 | 540 | 540 | 2,000 | 540 |
2019-07-29 | - | - | - | 550 | - | 550 |
2019-07-26 | 550 | 550 | 550 | 550 | 2,000 | 550 |
2019-07-25 | 540 | 549 | 540 | 549 | 3,200 | 549 |
2019-07-24 | 541 | 545 | 537 | 543 | 1,600 | 543 |
2019-07-23 | 551 | 555 | 540 | 546 | 3,500 | 546 |
2019-07-22 | 538 | 543 | 538 | 543 | 1,100 | 543 |
2019-07-19 | 550 | 553 | 547 | 548 | 3,400 | 548 |
2019-07-18 | 544 | 548 | 544 | 548 | 200 | 548 |
2019-07-17 | 545 | 550 | 536 | 543 | 2,300 | 543 |
2019-07-16 | 549 | 549 | 543 | 543 | 1,700 | 543 |
2019-07-12 | 547 | 548 | 547 | 548 | 1,400 | 548 |
2019-07-11 | 550 | 550 | 547 | 547 | 1,100 | 547 |
2019-07-10 | 543 | 543 | 543 | 543 | 800 | 543 |
2019-07-09 | 548 | 548 | 543 | 544 | 2,500 | 544 |
2019-07-08 | 545 | 549 | 540 | 545 | 6,300 | 545 |
2019-07-05 | 545 | 545 | 545 | 545 | 6,200 | 545 |
2019-07-04 | 546 | 555 | 546 | 553 | 1,300 | 553 |
2019-07-03 | 551 | 552 | 546 | 546 | 3,400 | 546 |
2019-07-02 | 556 | 556 | 546 | 546 | 1,800 | 546 |
2019-07-01 | 548 | 556 | 548 | 556 | 5,900 | 556 |
2019-06-28 | 547 | 547 | 547 | 547 | 200 | 547 |
2019-06-27 | 545 | 548 | 545 | 547 | 3,600 | 547 |
2019-06-26 | 546 | 546 | 546 | 546 | 2,000 | 546 |
2019-06-25 | 546 | 548 | 546 | 547 | 1,300 | 547 |
2019-06-24 | 556 | 557 | 546 | 547 | 2,400 | 547 |
2019-06-21 | 555 | 555 | 555 | 555 | 100 | 555 |
2019-06-20 | 571 | 571 | 555 | 555 | 800 | 555 |
2019-06-19 | 565 | 565 | 565 | 565 | 500 | 565 |
2019-06-18 | 547 | 557 | 547 | 557 | 2,100 | 557 |
2019-06-17 | - | - | - | 546 | - | 546 |
2019-06-14 | 547 | 547 | 546 | 546 | 2,000 | 546 |
2019-06-13 | - | - | - | 548 | - | 548 |
2019-06-12 | 548 | 548 | 548 | 548 | 100 | 548 |
2019-06-11 | 550 | 550 | 548 | 548 | 1,100 | 548 |
2019-06-10 | 548 | 550 | 548 | 549 | 4,300 | 549 |
2019-06-07 | 550 | 550 | 550 | 550 | 3,500 | 550 |
2019-06-06 | - | - | - | 553 | - | 553 |
2019-06-05 | 553 | 554 | 552 | 553 | 1,200 | 553 |
2019-06-04 | 551 | 555 | 551 | 552 | 1,500 | 552 |
2019-06-03 | 555 | 555 | 555 | 555 | 100 | 555 |
2019-05-31 | 555 | 555 | 555 | 555 | 300 | 555 |
2019-05-30 | 559 | 562 | 555 | 555 | 3,700 | 555 |
2019-05-29 | 568 | 570 | 559 | 563 | 1,700 | 563 |
2019-05-28 | 557 | 558 | 557 | 558 | 1,400 | 558 |
2019-05-27 | 557 | 557 | 557 | 557 | 100 | 557 |
2019-05-24 | 551 | 551 | 551 | 551 | 100 | 551 |
2019-05-23 | 551 | 555 | 551 | 555 | 200 | 555 |
2019-05-22 | 554 | 556 | 551 | 551 | 2,100 | 551 |
2019-05-21 | 554 | 556 | 551 | 552 | 1,200 | 552 |
2019-05-20 | 559 | 559 | 548 | 548 | 3,600 | 548 |
2019-05-17 | 559 | 559 | 555 | 555 | 500 | 555 |
2019-05-16 | 556 | 559 | 556 | 559 | 800 | 559 |
2019-05-15 | 550 | 558 | 550 | 558 | 2,200 | 558 |
2019-05-14 | 551 | 558 | 550 | 550 | 4,000 | 550 |
2019-05-13 | 557 | 566 | 556 | 566 | 2,400 | 566 |
2019-05-10 | 559 | 568 | 559 | 559 | 2,000 | 559 |
2019-05-09 | 559 | 564 | 559 | 564 | 200 | 564 |
2019-05-08 | 558 | 564 | 558 | 558 | 1,000 | 558 |
2019-05-07 | 559 | 563 | 557 | 557 | 1,800 | 557 |
2019-04-26 | 562 | 563 | 561 | 563 | 1,900 | 563 |
2019-04-25 | 562 | 562 | 561 | 561 | 800 | 561 |
2019-04-24 | 563 | 563 | 562 | 563 | 1,300 | 563 |
2019-04-23 | 571 | 574 | 563 | 566 | 5,600 | 566 |
2019-04-22 | 568 | 576 | 568 | 573 | 300 | 573 |
2019-04-19 | 569 | 569 | 562 | 562 | 2,400 | 562 |
2019-04-18 | 566 | 569 | 566 | 569 | 1,100 | 569 |
2019-04-17 | 566 | 566 | 562 | 562 | 2,400 | 562 |
2019-04-16 | 564 | 570 | 564 | 567 | 900 | 567 |
2019-04-15 | 571 | 571 | 570 | 570 | 200 | 570 |
2019-04-12 | 564 | 575 | 564 | 574 | 2,000 | 574 |
2019-04-11 | - | - | - | 573 | - | 573 |
2019-04-10 | 566 | 577 | 566 | 573 | 1,500 | 573 |
2019-04-09 | 568 | 580 | 568 | 568 | 1,400 | 568 |
2019-04-08 | 568 | 577 | 568 | 575 | 2,500 | 575 |
2019-04-05 | 561 | 567 | 561 | 567 | 1,900 | 567 |
2019-04-04 | 564 | 570 | 563 | 563 | 2,100 | 563 |
2019-04-03 | 563 | 570 | 560 | 568 | 4,000 | 568 |
2019-04-02 | 568 | 585 | 563 | 563 | 11,600 | 563 |
2019-04-01 | 566 | 574 | 563 | 570 | 6,900 | 570 |
2019-03-29 | 569 | 570 | 562 | 565 | 5,400 | 565 |
2019-03-28 | 570 | 570 | 564 | 570 | 4,200 | 570 |
2019-03-27 | 574 | 575 | 557 | 571 | 25,500 | 571 |
2019-03-26 | 580 | 584 | 564 | 577 | 90,000 | 577 |
2019-03-25 | 594 | 596 | 583 | 584 | 20,500 | 584 |
2019-03-22 | 599 | 600 | 596 | 598 | 14,700 | 598 |
2019-03-20 | 602 | 602 | 592 | 599 | 8,700 | 599 |
2019-03-19 | 600 | 603 | 595 | 596 | 4,600 | 596 |
2019-03-18 | 596 | 605 | 590 | 602 | 8,500 | 602 |
2019-03-15 | 600 | 606 | 592 | 594 | 10,600 | 594 |
2019-03-14 | 599 | 600 | 590 | 600 | 5,300 | 600 |
2019-03-13 | 597 | 598 | 596 | 598 | 2,700 | 598 |
2019-03-12 | 593 | 597 | 593 | 596 | 4,300 | 596 |
2019-03-11 | 587 | 593 | 585 | 593 | 4,500 | 593 |
2019-03-08 | 590 | 592 | 583 | 584 | 3,400 | 584 |
2019-03-07 | 593 | 593 | 590 | 593 | 5,200 | 593 |
2019-03-06 | 591 | 594 | 586 | 593 | 6,800 | 593 |
2019-03-05 | 595 | 595 | 593 | 593 | 800 | 593 |
2019-03-04 | 593 | 597 | 593 | 594 | 3,700 | 594 |
2019-03-01 | 585 | 593 | 584 | 589 | 6,000 | 589 |
2019-02-28 | 586 | 587 | 585 | 585 | 2,500 | 585 |
2019-02-27 | 586 | 589 | 585 | 587 | 1,000 | 587 |
2019-02-26 | 590 | 590 | 585 | 590 | 4,300 | 590 |
2019-02-25 | 589 | 592 | 584 | 585 | 7,900 | 585 |
2019-02-22 | 592 | 594 | 591 | 594 | 2,000 | 594 |
2019-02-21 | 590 | 590 | 590 | 590 | 900 | 590 |
2019-02-20 | 588 | 588 | 588 | 588 | 1,400 | 588 |
2019-02-19 | 585 | 587 | 585 | 587 | 2,800 | 587 |
2019-02-18 | 579 | 588 | 579 | 586 | 2,900 | 586 |
2019-02-15 | 576 | 579 | 575 | 579 | 2,500 | 579 |
2019-02-14 | 576 | 588 | 576 | 584 | 4,300 | 584 |
2019-02-13 | 573 | 580 | 573 | 575 | 2,400 | 575 |
2019-02-12 | 580 | 580 | 573 | 573 | 1,900 | 573 |
2019-02-08 | 575 | 580 | 575 | 580 | 1,500 | 580 |
2019-02-07 | 574 | 585 | 573 | 575 | 3,400 | 575 |
2019-02-06 | 580 | 584 | 574 | 574 | 1,400 | 574 |
2019-02-05 | 573 | 583 | 573 | 583 | 300 | 583 |
2019-02-04 | 576 | 578 | 572 | 572 | 3,200 | 572 |
2019-02-01 | 575 | 576 | 575 | 576 | 2,500 | 576 |
2019-01-31 | - | - | - | 579 | - | 579 |
2019-01-30 | 587 | 587 | 575 | 579 | 2,300 | 579 |
2019-01-29 | 574 | 588 | 574 | 578 | 1,500 | 578 |
2019-01-28 | 580 | 583 | 578 | 583 | 1,200 | 583 |
2019-01-25 | 569 | 580 | 569 | 580 | 1,500 | 580 |
2019-01-24 | 576 | 576 | 564 | 572 | 3,600 | 572 |
2019-01-23 | 589 | 589 | 589 | 589 | 500 | 589 |
2019-01-22 | 584 | 584 | 576 | 584 | 800 | 584 |
2019-01-21 | 588 | 588 | 571 | 574 | 3,300 | 574 |
2019-01-18 | 593 | 593 | 567 | 580 | 4,100 | 580 |
2019-01-17 | 592 | 592 | 581 | 591 | 1,600 | 591 |
2019-01-16 | 579 | 582 | 579 | 582 | 500 | 582 |
2019-01-15 | 579 | 579 | 573 | 579 | 1,300 | 579 |
2019-01-11 | 573 | 578 | 573 | 578 | 600 | 578 |
2019-01-10 | 580 | 580 | 573 | 573 | 1,100 | 573 |
2019-01-09 | 573 | 583 | 573 | 583 | 2,100 | 583 |
2019-01-08 | 566 | 586 | 566 | 583 | 3,100 | 583 |
2019-01-07 | 564 | 584 | 564 | 568 | 700 | 568 |
2019-01-04 | 554 | 595 | 553 | 563 | 5,900 | 563 |
分割・併合履歴 : なし