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
2025-07-08996996996996100996
2025-07-071,0061,0069989981,400998
2025-07-041,0071,0079961,0001,7001,000
2025-07-031,0081,0081,0071,0077001,007
2025-07-029951,0039951,0011,1001,001
2025-07-01---994-994
2025-06-309981,0029949941,200994
2025-06-27998998998998100998
2025-06-261,0051,005998998300998
2025-06-251,0061,0061,0001,0006001,000
2025-06-241,0001,0009981,0004001,000
2025-06-231,0001,0009999991,000999
2025-06-201,0101,0101,0001,0001,3001,000
2025-06-191,0071,0091,0071,0098001,009
2025-06-189991,0059991,0004001,000
2025-06-17---1,003-1,003
2025-06-169971,0039971,0031,2001,003
2025-06-139931,0079931,0077001,007
2025-06-12997997996996300996
2025-06-119991,0109959951,300995
2025-06-101,0091,009999999400999
2025-06-099991,006998998500998
2025-06-061,0091,0099989981,800998
2025-06-051,0011,0011,0011,0011001,001
2025-06-049991,0109991,0045001,004
2025-06-031,0031,0041,0031,0045001,004
2025-06-02---1,003-1,003
2025-05-309921,0039881,0037001,003
2025-05-29---1,001-1,001
2025-05-281,0011,0011,0011,0014001,001
2025-05-271,0021,0029771,0012,0001,001
2025-05-261,0021,0021,0021,0026001,002
2025-05-23---989-989
2025-05-22995995989989600989
2025-05-21988991988988800988
2025-05-20997997985985400985
2025-05-19975995975982900982
2025-05-16974989974975800975
2025-05-15971980971974700974
2025-05-141,0091,0099689681,500968
2025-05-139649909649831,900983
2025-05-129659689559561,600956
2025-05-09970970962962200962
2025-05-08954978954960900960
2025-05-079519809519522,200952
2025-05-02976976952952800952
2025-05-01---961-961
2025-04-309619619509611,300961
2025-04-289609959609616,800961
2025-04-259709709509601,100960
2025-04-24---980-980
2025-04-239619809619801,200980
2025-04-229719899609721,400972
2025-04-21966971962971900971
2025-04-18964967952966900966
2025-04-17961961959961400961
2025-04-16974974960960400960
2025-04-159539749539741,300974
2025-04-14959959952952200952
2025-04-11930959930959300959
2025-04-10920932920932300932
2025-04-099359358969001,000900
2025-04-08886930886920600920
2025-04-079009108638803,800880
2025-04-049519519239501,600950
2025-04-039629629559601,100960
2025-04-02975975975975300975
2025-04-01989989975976900976
2025-03-319979979749801,200980
2025-03-289809899699894,100989
2025-03-271,0011,0201,0011,0202,6001,020
2025-03-261,0221,0221,0001,0004,1001,000
2025-03-251,0191,0261,0191,0223,2001,022
2025-03-241,0311,0381,0301,0311,5001,031
2025-03-211,0391,0391,0181,0384,9001,038
2025-03-191,0391,0391,0381,0389001,038
2025-03-181,0261,0381,0261,0318001,031
2025-03-171,0301,0391,0281,0287001,028
2025-03-141,0211,0301,0211,0303001,030
2025-03-131,0351,0351,0171,0177001,017
2025-03-121,0171,0351,0171,0353001,035
2025-03-111,0161,0341,0161,0342001,034
2025-03-101,0431,0431,0151,0351,5001,035
2025-03-071,0331,0351,0301,0357001,035
2025-03-061,0341,0341,0341,0344001,034
2025-03-051,0291,0301,0261,0261,1001,026
2025-03-041,0261,0261,0261,0261001,026
2025-03-031,0301,0301,0211,0212,3001,021
2025-02-281,0281,0281,0211,0212001,021
2025-02-271,0231,0291,0231,0292001,029
2025-02-261,0201,0231,0201,0233001,023
2025-02-251,0251,0441,0001,0422,3001,042
2025-02-211,0261,0261,0251,0267001,026
2025-02-201,0051,0281,0051,0061,2001,006
2025-02-199991,0059971,0051,2001,005
2025-02-181,0001,0001,0001,0002001,000
2025-02-179951,0009951,0001,0001,000
2025-02-149901,0009871,0001,0001,000
2025-02-131,0001,0021,0001,0027001,002
2025-02-121,0001,0009991,0004001,000
2025-02-109891,0049891,0008001,000
2025-02-071,0131,0139769895,400989
2025-02-069881,0179881,0134,9001,013
2025-02-059679959679881,900988
2025-02-049819829679671,700967
2025-02-039659769659671,000967
2025-01-319709789639641,900964
2025-01-30966982966982700982
2025-01-29970970965965200965
2025-01-289699939579572,800957
2025-01-27970970968970500970
2025-01-24968968968968100968
2025-01-23968975968975200975
2025-01-229609619609611,100961
2025-01-219749789569604,300960
2025-01-20968969968969500969
2025-01-179679699549681,200968
2025-01-16956968956968200968
2025-01-15969969960960600960
2025-01-14970970970970200970
2025-01-10970970970970100970
2025-01-09965965962962300962
2025-01-08970970965965700965
2025-01-079709709699701,200970
2025-01-069709889689703,000970

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