8045 横浜丸魚(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-06 | 954 | 963 | 953 | 960 | 1,700 | 960 |
| 2024-12-05 | 955 | 955 | 955 | 955 | 1,100 | 955 |
| 2024-12-04 | 940 | 940 | 938 | 940 | 700 | 940 |
| 2024-12-03 | 940 | 940 | 940 | 940 | 400 | 940 |
| 2024-12-02 | 934 | 940 | 931 | 940 | 800 | 940 |
| 2024-11-29 | 938 | 938 | 938 | 938 | 100 | 938 |
| 2024-11-28 | 940 | 940 | 938 | 938 | 600 | 938 |
| 2024-11-27 | 940 | 940 | 940 | 940 | 1,500 | 940 |
| 2024-11-26 | 944 | 944 | 939 | 939 | 1,300 | 939 |
| 2024-11-25 | - | - | - | 945 | - | 945 |
| 2024-11-22 | 945 | 945 | 940 | 945 | 1,500 | 945 |
| 2024-11-21 | 940 | 945 | 934 | 945 | 4,700 | 945 |
| 2024-11-20 | 939 | 940 | 937 | 938 | 1,700 | 938 |
| 2024-11-19 | - | - | - | 940 | - | 940 |
| 2024-11-18 | 939 | 940 | 939 | 940 | 400 | 940 |
| 2024-11-15 | 944 | 944 | 939 | 939 | 900 | 939 |
| 2024-11-14 | 942 | 944 | 940 | 940 | 400 | 940 |
| 2024-11-13 | - | - | - | 942 | - | 942 |
| 2024-11-12 | 945 | 945 | 942 | 942 | 500 | 942 |
| 2024-11-11 | 950 | 950 | 950 | 950 | 200 | 950 |
| 2024-11-08 | 945 | 945 | 945 | 945 | 200 | 945 |
| 2024-11-07 | 944 | 945 | 943 | 945 | 800 | 945 |
| 2024-11-06 | 950 | 950 | 936 | 936 | 3,600 | 936 |
| 2024-11-05 | 947 | 1,018 | 944 | 963 | 3,700 | 963 |
| 2024-11-01 | - | - | - | 940 | - | 940 |
| 2024-10-31 | 934 | 940 | 934 | 940 | 1,900 | 940 |
| 2024-10-30 | - | - | - | 940 | - | 940 |
| 2024-10-29 | 940 | 940 | 940 | 940 | 100 | 940 |
| 2024-10-28 | 939 | 939 | 939 | 939 | 500 | 939 |
| 2024-10-25 | 940 | 940 | 940 | 940 | 100 | 940 |
| 2024-10-24 | 936 | 936 | 936 | 936 | 100 | 936 |
| 2024-10-23 | 951 | 951 | 938 | 938 | 1,400 | 938 |
| 2024-10-22 | 964 | 964 | 959 | 959 | 700 | 959 |
| 2024-10-21 | 964 | 964 | 964 | 964 | 100 | 964 |
| 2024-10-18 | 956 | 956 | 956 | 956 | 300 | 956 |
| 2024-10-17 | 956 | 956 | 956 | 956 | 300 | 956 |
| 2024-10-16 | 960 | 960 | 960 | 960 | 100 | 960 |
| 2024-10-15 | 955 | 956 | 953 | 953 | 700 | 953 |
| 2024-10-11 | 955 | 955 | 955 | 955 | 200 | 955 |
| 2024-10-10 | 963 | 963 | 963 | 963 | 100 | 963 |
| 2024-10-09 | - | - | - | 963 | - | 963 |
| 2024-10-08 | - | - | - | 963 | - | 963 |
| 2024-10-07 | 951 | 963 | 951 | 963 | 800 | 963 |
| 2024-10-04 | 951 | 951 | 951 | 951 | 100 | 951 |
| 2024-10-03 | 964 | 964 | 964 | 964 | 100 | 964 |
| 2024-10-02 | - | - | - | 961 | - | 961 |
| 2024-10-01 | - | - | - | 961 | - | 961 |
| 2024-09-30 | 961 | 961 | 961 | 961 | 100 | 961 |
| 2024-09-27 | - | - | - | 965 | - | 965 |
| 2024-09-26 | 953 | 965 | 950 | 965 | 400 | 965 |
| 2024-09-25 | 953 | 953 | 953 | 953 | 200 | 953 |
| 2024-09-24 | 950 | 953 | 950 | 953 | 200 | 953 |
| 2024-09-20 | 965 | 965 | 965 | 965 | 800 | 965 |
| 2024-09-19 | 946 | 961 | 946 | 961 | 200 | 961 |
| 2024-09-18 | 949 | 961 | 949 | 961 | 600 | 961 |
| 2024-09-17 | 964 | 964 | 964 | 964 | 100 | 964 |
| 2024-09-13 | 942 | 958 | 942 | 958 | 700 | 958 |
| 2024-09-12 | 955 | 955 | 955 | 955 | 100 | 955 |
| 2024-09-11 | - | - | - | 968 | - | 968 |
| 2024-09-10 | 954 | 968 | 939 | 968 | 400 | 968 |
| 2024-09-09 | 939 | 939 | 939 | 939 | 300 | 939 |
| 2024-09-06 | - | - | - | 939 | - | 939 |
| 2024-09-05 | - | - | - | 939 | - | 939 |
| 2024-09-04 | 942 | 942 | 939 | 939 | 300 | 939 |
| 2024-09-03 | 941 | 948 | 941 | 941 | 300 | 941 |
| 2024-09-02 | 961 | 961 | 940 | 940 | 600 | 940 |
| 2024-08-30 | 963 | 963 | 961 | 961 | 600 | 961 |
| 2024-08-29 | 955 | 970 | 955 | 970 | 200 | 970 |
| 2024-08-28 | 970 | 970 | 970 | 970 | 300 | 970 |
| 2024-08-27 | 942 | 970 | 942 | 970 | 400 | 970 |
| 2024-08-26 | 939 | 940 | 939 | 940 | 200 | 940 |
| 2024-08-23 | 959 | 959 | 929 | 939 | 300 | 939 |
| 2024-08-22 | 964 | 964 | 949 | 949 | 500 | 949 |
| 2024-08-21 | 955 | 955 | 955 | 955 | 100 | 955 |
| 2024-08-20 | 961 | 961 | 948 | 948 | 700 | 948 |
| 2024-08-19 | 954 | 960 | 954 | 955 | 400 | 955 |
| 2024-08-16 | 978 | 978 | 963 | 963 | 700 | 963 |
| 2024-08-15 | 940 | 978 | 939 | 978 | 1,100 | 978 |
| 2024-08-14 | 939 | 940 | 939 | 940 | 200 | 940 |
| 2024-08-13 | 903 | 915 | 903 | 915 | 1,100 | 915 |
| 2024-08-09 | - | - | - | 906 | - | 906 |
| 2024-08-08 | 906 | 906 | 906 | 906 | 100 | 906 |
| 2024-08-07 | 856 | 916 | 856 | 906 | 5,200 | 906 |
| 2024-08-06 | 845 | 909 | 845 | 861 | 3,000 | 861 |
| 2024-08-05 | 950 | 950 | 830 | 830 | 6,900 | 830 |
| 2024-08-02 | 982 | 989 | 967 | 967 | 1,300 | 967 |
| 2024-08-01 | 1,037 | 1,037 | 984 | 984 | 3,400 | 984 |
| 2024-07-31 | 982 | 982 | 982 | 982 | 200 | 982 |
| 2024-07-30 | 981 | 1,011 | 981 | 983 | 700 | 983 |
| 2024-07-29 | 980 | 980 | 980 | 980 | 100 | 980 |
| 2024-07-26 | 996 | 996 | 980 | 980 | 800 | 980 |
| 2024-07-25 | 1,000 | 1,000 | 993 | 998 | 600 | 998 |
| 2024-07-24 | 1,020 | 1,020 | 1,001 | 1,001 | 200 | 1,001 |
| 2024-07-23 | - | - | - | 1,010 | - | 1,010 |
| 2024-07-22 | 1,025 | 1,025 | 1,001 | 1,010 | 1,300 | 1,010 |
| 2024-07-19 | 1,032 | 1,033 | 1,001 | 1,001 | 4,200 | 1,001 |
| 2024-07-18 | 1,001 | 1,002 | 1,001 | 1,001 | 400 | 1,001 |
| 2024-07-17 | 998 | 999 | 995 | 999 | 400 | 999 |
| 2024-07-16 | 994 | 995 | 994 | 995 | 400 | 995 |
| 2024-07-12 | - | - | - | 994 | - | 994 |
| 2024-07-11 | 1,005 | 1,005 | 994 | 994 | 200 | 994 |
| 2024-07-10 | 992 | 1,007 | 992 | 995 | 600 | 995 |
| 2024-07-09 | 992 | 992 | 992 | 992 | 400 | 992 |
| 2024-07-08 | 1,019 | 1,019 | 1,002 | 1,002 | 900 | 1,002 |
| 2024-07-05 | 1,021 | 1,021 | 992 | 1,021 | 1,500 | 1,021 |
| 2024-07-04 | 999 | 999 | 999 | 999 | 100 | 999 |
| 2024-07-03 | 1,010 | 1,010 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2024-07-02 | 981 | 995 | 981 | 995 | 1,500 | 995 |
| 2024-07-01 | 985 | 985 | 979 | 979 | 800 | 979 |
| 2024-06-28 | 980 | 980 | 979 | 979 | 200 | 979 |
| 2024-06-27 | 975 | 975 | 975 | 975 | 200 | 975 |
| 2024-06-26 | 975 | 975 | 975 | 975 | 100 | 975 |
| 2024-06-25 | 976 | 976 | 976 | 976 | 100 | 976 |
| 2024-06-24 | 975 | 975 | 975 | 975 | 300 | 975 |
| 2024-06-21 | 973 | 975 | 973 | 975 | 700 | 975 |
| 2024-06-20 | 972 | 973 | 963 | 973 | 500 | 973 |
| 2024-06-19 | - | - | - | 963 | - | 963 |
| 2024-06-18 | 963 | 963 | 963 | 963 | 200 | 963 |
| 2024-06-17 | 961 | 963 | 960 | 963 | 600 | 963 |
| 2024-06-14 | 961 | 961 | 961 | 961 | 100 | 961 |
| 2024-06-13 | - | - | - | 974 | - | 974 |
| 2024-06-12 | 965 | 975 | 961 | 974 | 400 | 974 |
| 2024-06-11 | 976 | 976 | 976 | 976 | 100 | 976 |
| 2024-06-10 | 967 | 967 | 967 | 967 | 100 | 967 |
| 2024-06-07 | 965 | 965 | 963 | 963 | 1,300 | 963 |
| 2024-06-06 | 978 | 978 | 978 | 978 | 200 | 978 |
| 2024-06-05 | 976 | 977 | 975 | 975 | 1,000 | 975 |
| 2024-06-04 | 965 | 975 | 965 | 975 | 600 | 975 |
| 2024-06-03 | 960 | 960 | 960 | 960 | 300 | 960 |
| 2024-05-31 | 960 | 960 | 960 | 960 | 1,300 | 960 |
| 2024-05-30 | 965 | 965 | 960 | 960 | 400 | 960 |
| 2024-05-29 | 972 | 972 | 967 | 967 | 300 | 967 |
| 2024-05-28 | 979 | 979 | 970 | 970 | 300 | 970 |
| 2024-05-27 | 979 | 979 | 979 | 979 | 100 | 979 |
| 2024-05-24 | 968 | 968 | 968 | 968 | 100 | 968 |
| 2024-05-23 | 972 | 972 | 968 | 968 | 500 | 968 |
| 2024-05-22 | 979 | 979 | 976 | 976 | 500 | 976 |
| 2024-05-21 | 975 | 979 | 975 | 976 | 500 | 976 |
| 2024-05-20 | 972 | 974 | 972 | 972 | 700 | 972 |
| 2024-05-17 | 969 | 970 | 969 | 969 | 500 | 969 |
| 2024-05-16 | 965 | 965 | 965 | 965 | 100 | 965 |
| 2024-05-15 | 968 | 970 | 968 | 970 | 800 | 970 |
| 2024-05-14 | 969 | 969 | 965 | 965 | 200 | 965 |
| 2024-05-13 | 964 | 969 | 964 | 969 | 200 | 969 |
| 2024-05-10 | 960 | 964 | 960 | 964 | 1,600 | 964 |
| 2024-05-09 | 961 | 963 | 960 | 963 | 600 | 963 |
| 2024-05-08 | 960 | 960 | 960 | 960 | 1,800 | 960 |
| 2024-05-07 | 960 | 963 | 960 | 960 | 2,200 | 960 |
| 2024-05-02 | - | - | - | 960 | - | 960 |
| 2024-05-01 | 947 | 960 | 947 | 960 | 1,800 | 960 |
| 2024-04-30 | 960 | 960 | 945 | 960 | 700 | 960 |
| 2024-04-26 | 939 | 959 | 939 | 957 | 1,500 | 957 |
| 2024-04-25 | 960 | 963 | 935 | 963 | 900 | 963 |
| 2024-04-24 | 928 | 970 | 928 | 970 | 800 | 970 |
| 2024-04-23 | 925 | 930 | 925 | 928 | 1,100 | 928 |
| 2024-04-22 | 922 | 925 | 916 | 925 | 1,900 | 925 |
| 2024-04-19 | 918 | 918 | 915 | 916 | 1,300 | 916 |
| 2024-04-18 | 912 | 918 | 912 | 918 | 1,300 | 918 |
| 2024-04-17 | 918 | 918 | 914 | 914 | 400 | 914 |
| 2024-04-16 | 924 | 924 | 924 | 924 | 1,100 | 924 |
| 2024-04-15 | 916 | 924 | 916 | 924 | 500 | 924 |
| 2024-04-12 | 919 | 920 | 917 | 917 | 500 | 917 |
| 2024-04-11 | 920 | 924 | 910 | 920 | 1,100 | 920 |
| 2024-04-10 | 921 | 924 | 917 | 917 | 1,800 | 917 |
| 2024-04-09 | 939 | 939 | 919 | 925 | 5,500 | 925 |
| 2024-04-08 | 939 | 940 | 939 | 939 | 700 | 939 |
| 2024-04-05 | 940 | 941 | 939 | 939 | 1,200 | 939 |
| 2024-04-04 | 948 | 948 | 941 | 941 | 1,100 | 941 |
| 2024-04-03 | 950 | 955 | 950 | 950 | 1,100 | 950 |
| 2024-04-02 | 957 | 960 | 956 | 956 | 900 | 956 |
| 2024-04-01 | 978 | 978 | 953 | 955 | 2,000 | 955 |
| 2024-03-29 | 976 | 999 | 968 | 975 | 3,400 | 975 |
| 2024-03-28 | 959 | 990 | 949 | 976 | 9,600 | 976 |
| 2024-03-27 | 1,034 | 1,049 | 1,034 | 1,049 | 3,700 | 1,049 |
| 2024-03-26 | 1,039 | 1,039 | 1,030 | 1,034 | 1,900 | 1,034 |
| 2024-03-25 | 1,026 | 1,039 | 1,025 | 1,039 | 2,100 | 1,039 |
| 2024-03-22 | 1,024 | 1,040 | 1,022 | 1,025 | 5,000 | 1,025 |
| 2024-03-21 | 1,019 | 1,025 | 1,018 | 1,025 | 2,900 | 1,025 |
| 2024-03-19 | 1,016 | 1,016 | 1,014 | 1,016 | 1,400 | 1,016 |
| 2024-03-18 | 1,007 | 1,019 | 1,007 | 1,016 | 2,800 | 1,016 |
| 2024-03-15 | 1,008 | 1,008 | 1,006 | 1,007 | 600 | 1,007 |
| 2024-03-14 | 1,002 | 1,008 | 1,001 | 1,008 | 3,100 | 1,008 |
| 2024-03-13 | 1,003 | 1,009 | 1,003 | 1,009 | 600 | 1,009 |
| 2024-03-12 | 1,003 | 1,005 | 1,002 | 1,005 | 400 | 1,005 |
| 2024-03-11 | 1,000 | 1,005 | 1,000 | 1,002 | 1,300 | 1,002 |
| 2024-03-08 | 1,000 | 1,004 | 1,000 | 1,001 | 1,300 | 1,001 |
| 2024-03-07 | 1,000 | 1,008 | 1,000 | 1,005 | 700 | 1,005 |
| 2024-03-06 | 997 | 1,009 | 997 | 1,000 | 700 | 1,000 |
| 2024-03-05 | 997 | 1,010 | 997 | 1,003 | 900 | 1,003 |
| 2024-03-04 | 1,015 | 1,015 | 990 | 1,000 | 3,500 | 1,000 |
| 2024-03-01 | 1,016 | 1,016 | 1,010 | 1,015 | 1,000 | 1,015 |
| 2024-02-29 | 1,005 | 1,017 | 1,005 | 1,016 | 2,000 | 1,016 |
| 2024-02-28 | 1,014 | 1,019 | 1,005 | 1,019 | 2,400 | 1,019 |
| 2024-02-27 | 1,012 | 1,019 | 1,002 | 1,018 | 1,300 | 1,018 |
| 2024-02-26 | 1,000 | 1,015 | 1,000 | 1,015 | 1,500 | 1,015 |
| 2024-02-22 | 1,000 | 1,018 | 1,000 | 1,003 | 2,400 | 1,003 |
| 2024-02-21 | 1,012 | 1,022 | 1,005 | 1,005 | 1,200 | 1,005 |
| 2024-02-20 | 1,010 | 1,020 | 1,007 | 1,015 | 2,100 | 1,015 |
| 2024-02-19 | 1,001 | 1,006 | 998 | 1,006 | 1,100 | 1,006 |
| 2024-02-16 | 1,007 | 1,007 | 999 | 1,000 | 1,700 | 1,000 |
| 2024-02-15 | 998 | 1,006 | 998 | 1,004 | 1,700 | 1,004 |
| 2024-02-14 | 995 | 1,000 | 995 | 998 | 2,100 | 998 |
| 2024-02-13 | 1,009 | 1,009 | 995 | 998 | 2,800 | 998 |
| 2024-02-09 | 1,008 | 1,009 | 992 | 1,005 | 4,100 | 1,005 |
| 2024-02-08 | 1,019 | 1,020 | 998 | 1,000 | 12,300 | 1,000 |
| 2024-02-07 | 1,034 | 1,034 | 990 | 1,017 | 38,300 | 1,017 |
| 2024-02-06 | 930 | 957 | 898 | 929 | 8,400 | 929 |
| 2024-02-05 | 929 | 939 | 926 | 939 | 1,500 | 939 |
| 2024-02-02 | 924 | 924 | 920 | 920 | 1,500 | 920 |
| 2024-02-01 | 922 | 924 | 917 | 924 | 1,000 | 924 |
| 2024-01-31 | 920 | 920 | 917 | 917 | 700 | 917 |
| 2024-01-30 | 918 | 920 | 909 | 920 | 1,100 | 920 |
| 2024-01-29 | 920 | 920 | 909 | 917 | 800 | 917 |
| 2024-01-26 | 909 | 918 | 909 | 911 | 2,200 | 911 |
| 2024-01-25 | 910 | 910 | 898 | 909 | 1,600 | 909 |
| 2024-01-24 | 891 | 898 | 891 | 898 | 400 | 898 |
| 2024-01-23 | 894 | 910 | 888 | 899 | 3,700 | 899 |
| 2024-01-22 | 879 | 890 | 870 | 890 | 2,900 | 890 |
| 2024-01-19 | 870 | 875 | 870 | 875 | 1,000 | 875 |
| 2024-01-18 | 868 | 870 | 867 | 870 | 800 | 870 |
| 2024-01-17 | 864 | 865 | 864 | 865 | 1,000 | 865 |
| 2024-01-16 | 855 | 870 | 855 | 864 | 500 | 864 |
| 2024-01-15 | 860 | 870 | 855 | 855 | 3,000 | 855 |
| 2024-01-12 | 860 | 866 | 856 | 858 | 800 | 858 |
| 2024-01-11 | 855 | 860 | 855 | 859 | 800 | 859 |
| 2024-01-10 | 854 | 855 | 851 | 855 | 2,000 | 855 |
| 2024-01-09 | 855 | 855 | 850 | 854 | 1,900 | 854 |
| 2024-01-05 | 842 | 854 | 841 | 850 | 2,100 | 850 |
| 2024-01-04 | 840 | 852 | 840 | 842 | 1,200 | 842 |
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
