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 |
|---|---|---|---|---|---|---|
| 2025-12-10 | 1,191 | 1,192 | 1,132 | 1,161 | 4,100 | 1,161 |
| 2025-12-09 | 1,190 | 1,190 | 1,190 | 1,190 | 1,200 | 1,190 |
| 2025-12-08 | 1,192 | 1,192 | 1,187 | 1,192 | 4,100 | 1,192 |
| 2025-12-05 | 1,193 | 1,200 | 1,192 | 1,192 | 1,100 | 1,192 |
| 2025-12-04 | 1,224 | 1,224 | 1,197 | 1,197 | 700 | 1,197 |
| 2025-12-03 | 1,192 | 1,211 | 1,191 | 1,211 | 2,000 | 1,211 |
| 2025-12-02 | 1,186 | 1,187 | 1,186 | 1,187 | 600 | 1,187 |
| 2025-12-01 | 1,190 | 1,201 | 1,186 | 1,186 | 2,700 | 1,186 |
| 2025-11-28 | 1,179 | 1,190 | 1,179 | 1,190 | 900 | 1,190 |
| 2025-11-27 | 1,150 | 1,179 | 1,150 | 1,179 | 3,400 | 1,179 |
| 2025-11-26 | 1,139 | 1,160 | 1,139 | 1,151 | 800 | 1,151 |
| 2025-11-25 | 1,160 | 1,160 | 1,148 | 1,148 | 400 | 1,148 |
| 2025-11-21 | 1,157 | 1,159 | 1,150 | 1,150 | 800 | 1,150 |
| 2025-11-20 | 1,150 | 1,190 | 1,150 | 1,157 | 1,400 | 1,157 |
| 2025-11-19 | 1,140 | 1,141 | 1,130 | 1,141 | 800 | 1,141 |
| 2025-11-18 | 1,170 | 1,175 | 1,137 | 1,141 | 2,000 | 1,141 |
| 2025-11-17 | 1,162 | 1,175 | 1,162 | 1,170 | 1,200 | 1,170 |
| 2025-11-14 | 1,195 | 1,195 | 1,170 | 1,170 | 200 | 1,170 |
| 2025-11-13 | 1,114 | 1,173 | 1,114 | 1,173 | 2,100 | 1,173 |
| 2025-11-12 | 1,144 | 1,144 | 1,124 | 1,124 | 1,600 | 1,124 |
| 2025-11-11 | 1,160 | 1,160 | 1,147 | 1,147 | 800 | 1,147 |
| 2025-11-10 | 1,177 | 1,178 | 1,160 | 1,160 | 1,700 | 1,160 |
| 2025-11-07 | 1,138 | 1,232 | 1,138 | 1,175 | 14,600 | 1,175 |
| 2025-11-06 | 1,120 | 1,120 | 1,104 | 1,104 | 600 | 1,104 |
| 2025-11-05 | 1,093 | 1,098 | 1,090 | 1,098 | 400 | 1,098 |
| 2025-11-04 | 1,092 | 1,092 | 1,091 | 1,091 | 400 | 1,091 |
| 2025-10-31 | 1,093 | 1,095 | 1,093 | 1,095 | 300 | 1,095 |
| 2025-10-30 | - | - | - | 1,110 | - | 1,110 |
| 2025-10-29 | - | - | - | 1,110 | - | 1,110 |
| 2025-10-28 | 1,099 | 1,110 | 1,099 | 1,110 | 700 | 1,110 |
| 2025-10-27 | 1,135 | 1,139 | 1,076 | 1,109 | 5,500 | 1,109 |
| 2025-10-24 | 1,130 | 1,130 | 1,130 | 1,130 | 100 | 1,130 |
| 2025-10-23 | 1,115 | 1,115 | 1,115 | 1,115 | 300 | 1,115 |
| 2025-10-22 | 1,107 | 1,107 | 1,107 | 1,107 | 300 | 1,107 |
| 2025-10-21 | 1,098 | 1,119 | 1,098 | 1,107 | 2,200 | 1,107 |
| 2025-10-20 | 1,085 | 1,085 | 1,081 | 1,081 | 1,200 | 1,081 |
| 2025-10-17 | 1,083 | 1,085 | 1,075 | 1,085 | 600 | 1,085 |
| 2025-10-16 | 1,097 | 1,097 | 1,083 | 1,084 | 500 | 1,084 |
| 2025-10-15 | 1,091 | 1,097 | 1,076 | 1,097 | 600 | 1,097 |
| 2025-10-14 | 1,076 | 1,105 | 1,070 | 1,095 | 1,200 | 1,095 |
| 2025-10-10 | 1,088 | 1,088 | 1,088 | 1,088 | 400 | 1,088 |
| 2025-10-09 | 1,101 | 1,106 | 1,086 | 1,086 | 1,100 | 1,086 |
| 2025-10-08 | 1,075 | 1,105 | 1,075 | 1,081 | 1,100 | 1,081 |
| 2025-10-07 | 1,069 | 1,078 | 1,069 | 1,072 | 600 | 1,072 |
| 2025-10-06 | 1,101 | 1,101 | 1,064 | 1,078 | 2,900 | 1,078 |
| 2025-10-03 | 1,073 | 1,084 | 1,063 | 1,080 | 1,100 | 1,080 |
| 2025-10-02 | 1,055 | 1,061 | 1,051 | 1,059 | 800 | 1,059 |
| 2025-10-01 | 1,070 | 1,079 | 1,053 | 1,054 | 2,400 | 1,054 |
| 2025-09-30 | 1,113 | 1,113 | 1,050 | 1,070 | 8,100 | 1,070 |
| 2025-09-29 | 1,113 | 1,115 | 1,113 | 1,115 | 300 | 1,115 |
| 2025-09-26 | 1,111 | 1,113 | 1,109 | 1,113 | 1,300 | 1,113 |
| 2025-09-25 | 1,127 | 1,129 | 1,112 | 1,112 | 2,400 | 1,112 |
| 2025-09-24 | 1,137 | 1,141 | 1,126 | 1,127 | 2,600 | 1,127 |
| 2025-09-22 | 1,145 | 1,145 | 1,135 | 1,141 | 4,100 | 1,141 |
| 2025-09-19 | 1,116 | 1,138 | 1,116 | 1,138 | 2,300 | 1,138 |
| 2025-09-18 | 1,114 | 1,115 | 1,114 | 1,115 | 1,400 | 1,115 |
| 2025-09-17 | 1,111 | 1,114 | 1,111 | 1,114 | 200 | 1,114 |
| 2025-09-16 | 1,113 | 1,114 | 1,113 | 1,114 | 200 | 1,114 |
| 2025-09-12 | 1,112 | 1,112 | 1,112 | 1,112 | 100 | 1,112 |
| 2025-09-11 | 1,111 | 1,111 | 1,111 | 1,111 | 400 | 1,111 |
| 2025-09-10 | 1,113 | 1,125 | 1,111 | 1,111 | 500 | 1,111 |
| 2025-09-09 | 1,111 | 1,111 | 1,111 | 1,111 | 100 | 1,111 |
| 2025-09-08 | 1,117 | 1,121 | 1,112 | 1,112 | 1,300 | 1,112 |
| 2025-09-05 | 1,099 | 1,111 | 1,099 | 1,111 | 4,000 | 1,111 |
| 2025-09-04 | 1,101 | 1,111 | 1,101 | 1,111 | 1,300 | 1,111 |
| 2025-09-03 | 1,110 | 1,111 | 1,110 | 1,111 | 200 | 1,111 |
| 2025-09-02 | 1,111 | 1,113 | 1,111 | 1,112 | 900 | 1,112 |
| 2025-09-01 | 1,103 | 1,114 | 1,100 | 1,111 | 700 | 1,111 |
| 2025-08-29 | 1,115 | 1,115 | 1,115 | 1,115 | 300 | 1,115 |
| 2025-08-28 | 1,109 | 1,109 | 1,100 | 1,109 | 1,500 | 1,109 |
| 2025-08-27 | 1,116 | 1,116 | 1,112 | 1,112 | 600 | 1,112 |
| 2025-08-26 | 1,105 | 1,105 | 1,102 | 1,102 | 400 | 1,102 |
| 2025-08-25 | 1,101 | 1,115 | 1,101 | 1,111 | 1,100 | 1,111 |
| 2025-08-22 | 1,101 | 1,103 | 1,101 | 1,103 | 600 | 1,103 |
| 2025-08-21 | 1,102 | 1,102 | 1,101 | 1,101 | 500 | 1,101 |
| 2025-08-20 | 1,126 | 1,126 | 1,111 | 1,111 | 400 | 1,111 |
| 2025-08-19 | 1,111 | 1,111 | 1,105 | 1,111 | 900 | 1,111 |
| 2025-08-18 | 1,110 | 1,137 | 1,110 | 1,111 | 3,000 | 1,111 |
| 2025-08-15 | 1,086 | 1,141 | 1,086 | 1,140 | 1,700 | 1,140 |
| 2025-08-14 | 1,100 | 1,144 | 1,086 | 1,086 | 2,300 | 1,086 |
| 2025-08-13 | 1,075 | 1,095 | 1,052 | 1,094 | 2,500 | 1,094 |
| 2025-08-12 | 1,070 | 1,087 | 1,060 | 1,084 | 1,000 | 1,084 |
| 2025-08-08 | 1,060 | 1,070 | 1,049 | 1,070 | 1,500 | 1,070 |
| 2025-08-07 | 1,037 | 1,068 | 1,037 | 1,068 | 1,000 | 1,068 |
| 2025-08-06 | 1,042 | 1,068 | 1,036 | 1,043 | 4,400 | 1,043 |
| 2025-08-05 | 1,088 | 1,088 | 1,055 | 1,055 | 1,300 | 1,055 |
| 2025-08-04 | 1,055 | 1,058 | 1,055 | 1,058 | 1,100 | 1,058 |
| 2025-08-01 | 1,075 | 1,075 | 1,075 | 1,075 | 100 | 1,075 |
| 2025-07-31 | 1,071 | 1,071 | 1,070 | 1,070 | 600 | 1,070 |
| 2025-07-30 | 1,062 | 1,062 | 1,062 | 1,062 | 700 | 1,062 |
| 2025-07-29 | 1,061 | 1,081 | 1,061 | 1,081 | 200 | 1,081 |
| 2025-07-28 | 1,082 | 1,082 | 1,056 | 1,061 | 1,100 | 1,061 |
| 2025-07-25 | 1,082 | 1,082 | 1,082 | 1,082 | 500 | 1,082 |
| 2025-07-24 | 1,051 | 1,052 | 1,051 | 1,052 | 600 | 1,052 |
| 2025-07-23 | 1,061 | 1,076 | 1,046 | 1,052 | 1,300 | 1,052 |
| 2025-07-22 | 1,086 | 1,086 | 1,061 | 1,061 | 1,600 | 1,061 |
| 2025-07-18 | 1,092 | 1,095 | 1,061 | 1,085 | 5,000 | 1,085 |
| 2025-07-17 | 1,066 | 1,070 | 1,061 | 1,070 | 1,200 | 1,070 |
| 2025-07-16 | 1,064 | 1,064 | 1,060 | 1,060 | 400 | 1,060 |
| 2025-07-15 | 1,051 | 1,060 | 1,044 | 1,060 | 1,200 | 1,060 |
| 2025-07-14 | 1,033 | 1,051 | 1,033 | 1,051 | 4,900 | 1,051 |
| 2025-07-11 | 1,009 | 1,097 | 1,009 | 1,033 | 4,900 | 1,033 |
| 2025-07-10 | 1,002 | 1,009 | 998 | 1,009 | 2,200 | 1,009 |
| 2025-07-09 | 996 | 996 | 996 | 996 | 100 | 996 |
| 2025-07-08 | 996 | 996 | 996 | 996 | 100 | 996 |
| 2025-07-07 | 1,006 | 1,006 | 998 | 998 | 1,400 | 998 |
| 2025-07-04 | 1,007 | 1,007 | 996 | 1,000 | 1,700 | 1,000 |
| 2025-07-03 | 1,008 | 1,008 | 1,007 | 1,007 | 700 | 1,007 |
| 2025-07-02 | 995 | 1,003 | 995 | 1,001 | 1,100 | 1,001 |
| 2025-07-01 | - | - | - | 994 | - | 994 |
| 2025-06-30 | 998 | 1,002 | 994 | 994 | 1,200 | 994 |
| 2025-06-27 | 998 | 998 | 998 | 998 | 100 | 998 |
| 2025-06-26 | 1,005 | 1,005 | 998 | 998 | 300 | 998 |
| 2025-06-25 | 1,006 | 1,006 | 1,000 | 1,000 | 600 | 1,000 |
| 2025-06-24 | 1,000 | 1,000 | 998 | 1,000 | 400 | 1,000 |
| 2025-06-23 | 1,000 | 1,000 | 999 | 999 | 1,000 | 999 |
| 2025-06-20 | 1,010 | 1,010 | 1,000 | 1,000 | 1,300 | 1,000 |
| 2025-06-19 | 1,007 | 1,009 | 1,007 | 1,009 | 800 | 1,009 |
| 2025-06-18 | 999 | 1,005 | 999 | 1,000 | 400 | 1,000 |
| 2025-06-17 | - | - | - | 1,003 | - | 1,003 |
| 2025-06-16 | 997 | 1,003 | 997 | 1,003 | 1,200 | 1,003 |
| 2025-06-13 | 993 | 1,007 | 993 | 1,007 | 700 | 1,007 |
| 2025-06-12 | 997 | 997 | 996 | 996 | 300 | 996 |
| 2025-06-11 | 999 | 1,010 | 995 | 995 | 1,300 | 995 |
| 2025-06-10 | 1,009 | 1,009 | 999 | 999 | 400 | 999 |
| 2025-06-09 | 999 | 1,006 | 998 | 998 | 500 | 998 |
| 2025-06-06 | 1,009 | 1,009 | 998 | 998 | 1,800 | 998 |
| 2025-06-05 | 1,001 | 1,001 | 1,001 | 1,001 | 100 | 1,001 |
| 2025-06-04 | 999 | 1,010 | 999 | 1,004 | 500 | 1,004 |
| 2025-06-03 | 1,003 | 1,004 | 1,003 | 1,004 | 500 | 1,004 |
| 2025-06-02 | - | - | - | 1,003 | - | 1,003 |
| 2025-05-30 | 992 | 1,003 | 988 | 1,003 | 700 | 1,003 |
| 2025-05-29 | - | - | - | 1,001 | - | 1,001 |
| 2025-05-28 | 1,001 | 1,001 | 1,001 | 1,001 | 400 | 1,001 |
| 2025-05-27 | 1,002 | 1,002 | 977 | 1,001 | 2,000 | 1,001 |
| 2025-05-26 | 1,002 | 1,002 | 1,002 | 1,002 | 600 | 1,002 |
| 2025-05-23 | - | - | - | 989 | - | 989 |
| 2025-05-22 | 995 | 995 | 989 | 989 | 600 | 989 |
| 2025-05-21 | 988 | 991 | 988 | 988 | 800 | 988 |
| 2025-05-20 | 997 | 997 | 985 | 985 | 400 | 985 |
| 2025-05-19 | 975 | 995 | 975 | 982 | 900 | 982 |
| 2025-05-16 | 974 | 989 | 974 | 975 | 800 | 975 |
| 2025-05-15 | 971 | 980 | 971 | 974 | 700 | 974 |
| 2025-05-14 | 1,009 | 1,009 | 968 | 968 | 1,500 | 968 |
| 2025-05-13 | 964 | 990 | 964 | 983 | 1,900 | 983 |
| 2025-05-12 | 965 | 968 | 955 | 956 | 1,600 | 956 |
| 2025-05-09 | 970 | 970 | 962 | 962 | 200 | 962 |
| 2025-05-08 | 954 | 978 | 954 | 960 | 900 | 960 |
| 2025-05-07 | 951 | 980 | 951 | 952 | 2,200 | 952 |
| 2025-05-02 | 976 | 976 | 952 | 952 | 800 | 952 |
| 2025-05-01 | - | - | - | 961 | - | 961 |
| 2025-04-30 | 961 | 961 | 950 | 961 | 1,300 | 961 |
| 2025-04-28 | 960 | 995 | 960 | 961 | 6,800 | 961 |
| 2025-04-25 | 970 | 970 | 950 | 960 | 1,100 | 960 |
| 2025-04-24 | - | - | - | 980 | - | 980 |
| 2025-04-23 | 961 | 980 | 961 | 980 | 1,200 | 980 |
| 2025-04-22 | 971 | 989 | 960 | 972 | 1,400 | 972 |
| 2025-04-21 | 966 | 971 | 962 | 971 | 900 | 971 |
| 2025-04-18 | 964 | 967 | 952 | 966 | 900 | 966 |
| 2025-04-17 | 961 | 961 | 959 | 961 | 400 | 961 |
| 2025-04-16 | 974 | 974 | 960 | 960 | 400 | 960 |
| 2025-04-15 | 953 | 974 | 953 | 974 | 1,300 | 974 |
| 2025-04-14 | 959 | 959 | 952 | 952 | 200 | 952 |
| 2025-04-11 | 930 | 959 | 930 | 959 | 300 | 959 |
| 2025-04-10 | 920 | 932 | 920 | 932 | 300 | 932 |
| 2025-04-09 | 935 | 935 | 896 | 900 | 1,000 | 900 |
| 2025-04-08 | 886 | 930 | 886 | 920 | 600 | 920 |
| 2025-04-07 | 900 | 910 | 863 | 880 | 3,800 | 880 |
| 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