8045 横浜丸魚(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 951 | 951 | 923 | 950 | 1,600 | 950 |
| 2025-04-03 | 962 | 962 | 955 | 960 | 1,100 | 960 |
| 2025-04-02 | 975 | 975 | 975 | 975 | 300 | 975 |
| 2025-04-01 | 989 | 989 | 975 | 976 | 900 | 976 |
| 2025-03-31 | 997 | 997 | 974 | 980 | 1,200 | 980 |
| 2025-03-28 | 980 | 989 | 969 | 989 | 4,100 | 989 |
| 2025-03-27 | 1,001 | 1,020 | 1,001 | 1,020 | 2,600 | 1,020 |
| 2025-03-26 | 1,022 | 1,022 | 1,000 | 1,000 | 4,100 | 1,000 |
| 2025-03-25 | 1,019 | 1,026 | 1,019 | 1,022 | 3,200 | 1,022 |
| 2025-03-24 | 1,031 | 1,038 | 1,030 | 1,031 | 1,500 | 1,031 |
| 2025-03-21 | 1,039 | 1,039 | 1,018 | 1,038 | 4,900 | 1,038 |
| 2025-03-19 | 1,039 | 1,039 | 1,038 | 1,038 | 900 | 1,038 |
| 2025-03-18 | 1,026 | 1,038 | 1,026 | 1,031 | 800 | 1,031 |
| 2025-03-17 | 1,030 | 1,039 | 1,028 | 1,028 | 700 | 1,028 |
| 2025-03-14 | 1,021 | 1,030 | 1,021 | 1,030 | 300 | 1,030 |
| 2025-03-13 | 1,035 | 1,035 | 1,017 | 1,017 | 700 | 1,017 |
| 2025-03-12 | 1,017 | 1,035 | 1,017 | 1,035 | 300 | 1,035 |
| 2025-03-11 | 1,016 | 1,034 | 1,016 | 1,034 | 200 | 1,034 |
| 2025-03-10 | 1,043 | 1,043 | 1,015 | 1,035 | 1,500 | 1,035 |
| 2025-03-07 | 1,033 | 1,035 | 1,030 | 1,035 | 700 | 1,035 |
| 2025-03-06 | 1,034 | 1,034 | 1,034 | 1,034 | 400 | 1,034 |
| 2025-03-05 | 1,029 | 1,030 | 1,026 | 1,026 | 1,100 | 1,026 |
| 2025-03-04 | 1,026 | 1,026 | 1,026 | 1,026 | 100 | 1,026 |
| 2025-03-03 | 1,030 | 1,030 | 1,021 | 1,021 | 2,300 | 1,021 |
| 2025-02-28 | 1,028 | 1,028 | 1,021 | 1,021 | 200 | 1,021 |
| 2025-02-27 | 1,023 | 1,029 | 1,023 | 1,029 | 200 | 1,029 |
| 2025-02-26 | 1,020 | 1,023 | 1,020 | 1,023 | 300 | 1,023 |
| 2025-02-25 | 1,025 | 1,044 | 1,000 | 1,042 | 2,300 | 1,042 |
| 2025-02-21 | 1,026 | 1,026 | 1,025 | 1,026 | 700 | 1,026 |
| 2025-02-20 | 1,005 | 1,028 | 1,005 | 1,006 | 1,200 | 1,006 |
| 2025-02-19 | 999 | 1,005 | 997 | 1,005 | 1,200 | 1,005 |
| 2025-02-18 | 1,000 | 1,000 | 1,000 | 1,000 | 200 | 1,000 |
| 2025-02-17 | 995 | 1,000 | 995 | 1,000 | 1,000 | 1,000 |
| 2025-02-14 | 990 | 1,000 | 987 | 1,000 | 1,000 | 1,000 |
| 2025-02-13 | 1,000 | 1,002 | 1,000 | 1,002 | 700 | 1,002 |
| 2025-02-12 | 1,000 | 1,000 | 999 | 1,000 | 400 | 1,000 |
| 2025-02-10 | 989 | 1,004 | 989 | 1,000 | 800 | 1,000 |
| 2025-02-07 | 1,013 | 1,013 | 976 | 989 | 5,400 | 989 |
| 2025-02-06 | 988 | 1,017 | 988 | 1,013 | 4,900 | 1,013 |
| 2025-02-05 | 967 | 995 | 967 | 988 | 1,900 | 988 |
| 2025-02-04 | 981 | 982 | 967 | 967 | 1,700 | 967 |
| 2025-02-03 | 965 | 976 | 965 | 967 | 1,000 | 967 |
| 2025-01-31 | 970 | 978 | 963 | 964 | 1,900 | 964 |
| 2025-01-30 | 966 | 982 | 966 | 982 | 700 | 982 |
| 2025-01-29 | 970 | 970 | 965 | 965 | 200 | 965 |
| 2025-01-28 | 969 | 993 | 957 | 957 | 2,800 | 957 |
| 2025-01-27 | 970 | 970 | 968 | 970 | 500 | 970 |
| 2025-01-24 | 968 | 968 | 968 | 968 | 100 | 968 |
| 2025-01-23 | 968 | 975 | 968 | 975 | 200 | 975 |
| 2025-01-22 | 960 | 961 | 960 | 961 | 1,100 | 961 |
| 2025-01-21 | 974 | 978 | 956 | 960 | 4,300 | 960 |
| 2025-01-20 | 968 | 969 | 968 | 969 | 500 | 969 |
| 2025-01-17 | 967 | 969 | 954 | 968 | 1,200 | 968 |
| 2025-01-16 | 956 | 968 | 956 | 968 | 200 | 968 |
| 2025-01-15 | 969 | 969 | 960 | 960 | 600 | 960 |
| 2025-01-14 | 970 | 970 | 970 | 970 | 200 | 970 |
| 2025-01-10 | 970 | 970 | 970 | 970 | 100 | 970 |
| 2025-01-09 | 965 | 965 | 962 | 962 | 300 | 962 |
| 2025-01-08 | 970 | 970 | 965 | 965 | 700 | 965 |
| 2025-01-07 | 970 | 970 | 969 | 970 | 1,200 | 970 |
| 2025-01-06 | 970 | 988 | 968 | 970 | 3,000 | 970 |
分割・併合履歴 ： [1992-03-26]1株→1.05株 [1991-03-26]1株→1.05株 [1990-03-27]1株→1.05株 [1989-03-28]1株→1.05株 [1988-03-28]1株→1.05株