8045 横浜丸魚(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-29 | 812 | 812 | 812 | 812 | 1,000 | 812 |
| 1994-12-26 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 1994-12-20 | 845 | 845 | 845 | 845 | 1,000 | 845 |
| 1994-12-19 | 815 | 815 | 810 | 810 | 3,000 | 810 |
| 1994-12-15 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 1994-12-09 | 850 | 870 | 850 | 850 | 12,000 | 850 |
| 1994-12-08 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 1994-12-07 | 850 | 880 | 850 | 860 | 7,000 | 860 |
| 1994-12-06 | 800 | 830 | 800 | 830 | 9,000 | 830 |
| 1994-12-05 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 1994-12-02 | 800 | 800 | 790 | 800 | 9,000 | 800 |
| 1994-11-28 | 790 | 790 | 780 | 780 | 3,000 | 780 |
| 1994-11-25 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 1994-11-22 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 1994-11-21 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 1994-11-18 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 1994-11-16 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 1994-11-11 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1994-11-09 | 790 | 820 | 790 | 820 | 2,000 | 820 |
| 1994-11-02 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 1994-10-27 | 845 | 850 | 820 | 850 | 9,000 | 850 |
| 1994-10-26 | 845 | 850 | 845 | 850 | 5,000 | 850 |
| 1994-10-20 | 850 | 850 | 800 | 845 | 5,000 | 845 |
| 1994-10-11 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 1994-09-29 | 820 | 850 | 820 | 850 | 2,000 | 850 |
| 1994-09-22 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 1994-09-21 | 848 | 860 | 848 | 860 | 6,000 | 860 |
| 1994-09-20 | 829 | 829 | 829 | 829 | 1,000 | 829 |
| 1994-09-06 | 851 | 851 | 851 | 851 | 1,000 | 851 |
| 1994-09-05 | 880 | 880 | 870 | 870 | 2,000 | 870 |
| 1994-09-02 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 1994-08-31 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1994-08-29 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 1994-08-26 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1994-08-23 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 1994-08-22 | 861 | 900 | 861 | 900 | 2,000 | 900 |
| 1994-08-19 | 861 | 861 | 861 | 861 | 2,000 | 861 |
| 1994-08-18 | 861 | 861 | 861 | 861 | 1,000 | 861 |
| 1994-08-17 | 862 | 862 | 862 | 862 | 1,000 | 862 |
| 1994-08-05 | 861 | 861 | 861 | 861 | 1,000 | 861 |
| 1994-08-03 | 860 | 860 | 860 | 860 | 2,000 | 860 |
| 1994-07-28 | 850 | 850 | 840 | 840 | 3,000 | 840 |
| 1994-07-25 | 870 | 870 | 870 | 870 | 2,000 | 870 |
| 1994-07-20 | 915 | 915 | 910 | 910 | 2,000 | 910 |
| 1994-07-14 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 1994-07-13 | 915 | 915 | 915 | 915 | 1,000 | 915 |
| 1994-07-12 | 915 | 915 | 915 | 915 | 2,000 | 915 |
| 1994-07-08 | 930 | 930 | 910 | 910 | 4,000 | 910 |
| 1994-07-07 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 1994-07-06 | 930 | 950 | 930 | 950 | 3,000 | 950 |
| 1994-07-04 | 910 | 910 | 900 | 900 | 4,000 | 900 |
| 1994-07-01 | 930 | 930 | 900 | 900 | 2,000 | 900 |
| 1994-06-29 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 1994-06-28 | 931 | 931 | 931 | 931 | 1,000 | 931 |
| 1994-06-24 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 1994-06-23 | 965 | 965 | 965 | 965 | 1,000 | 965 |
| 1994-06-20 | 988 | 988 | 988 | 988 | 1,000 | 988 |
| 1994-06-17 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 1994-06-16 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 1994-06-15 | 930 | 930 | 922 | 930 | 4,000 | 930 |
| 1994-06-14 | 912 | 912 | 912 | 912 | 1,000 | 912 |
| 1994-06-09 | 911 | 911 | 911 | 911 | 2,000 | 911 |
| 1994-06-08 | 920 | 920 | 916 | 916 | 2,000 | 916 |
| 1994-06-07 | 921 | 923 | 920 | 920 | 6,000 | 920 |
| 1994-06-06 | 931 | 931 | 930 | 930 | 4,000 | 930 |
| 1994-06-03 | 930 | 930 | 930 | 930 | 2,000 | 930 |
| 1994-06-02 | 945 | 945 | 930 | 930 | 4,000 | 930 |
| 1994-06-01 | 950 | 950 | 950 | 950 | 2,000 | 950 |
| 1994-05-26 | 901 | 971 | 901 | 971 | 2,000 | 971 |
| 1994-05-25 | 930 | 930 | 930 | 930 | 3,000 | 930 |
| 1994-05-24 | 950 | 950 | 940 | 940 | 4,000 | 940 |
| 1994-05-23 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 1,000 |
| 1994-05-20 | 971 | 1,000 | 970 | 1,000 | 10,000 | 1,000 |
| 1994-05-19 | 960 | 980 | 960 | 980 | 5,000 | 980 |
| 1994-05-18 | 901 | 950 | 901 | 940 | 21,000 | 940 |
| 1994-05-17 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1994-05-12 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1994-04-26 | 910 | 910 | 910 | 910 | 3,000 | 910 |
| 1994-04-22 | 910 | 910 | 910 | 910 | 2,000 | 910 |
| 1994-04-21 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 1994-04-20 | 919 | 919 | 919 | 919 | 1,000 | 919 |
| 1994-04-19 | 925 | 925 | 925 | 925 | 1,000 | 925 |
| 1994-04-08 | 900 | 900 | 900 | 900 | 4,000 | 900 |
| 1994-04-04 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1994-04-01 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 1994-03-31 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1994-03-30 | 899 | 899 | 899 | 899 | 1,000 | 899 |
| 1994-03-18 | 901 | 926 | 900 | 900 | 8,000 | 900 |
| 1994-03-16 | 905 | 905 | 900 | 900 | 5,000 | 900 |
| 1994-03-11 | 930 | 940 | 905 | 905 | 8,000 | 905 |
| 1994-03-10 | 915 | 915 | 915 | 915 | 1,000 | 915 |
| 1994-03-09 | 901 | 910 | 900 | 900 | 5,000 | 900 |
| 1994-03-08 | 880 | 880 | 880 | 880 | 2,000 | 880 |
| 1994-03-01 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 1994-02-28 | 856 | 856 | 856 | 856 | 2,000 | 856 |
| 1994-02-25 | 852 | 852 | 852 | 852 | 1,000 | 852 |
| 1994-02-24 | 899 | 899 | 851 | 851 | 2,000 | 851 |
| 1994-02-23 | 899 | 899 | 899 | 899 | 1,000 | 899 |
| 1994-02-22 | 830 | 830 | 800 | 800 | 5,000 | 800 |
| 1994-02-18 | 915 | 915 | 915 | 915 | 1,000 | 915 |
| 1994-02-10 | 900 | 900 | 900 | 900 | 7,000 | 900 |
| 1994-02-08 | 910 | 910 | 888 | 888 | 7,000 | 888 |
| 1994-02-04 | 900 | 900 | 890 | 890 | 4,000 | 890 |
| 1994-02-02 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1994-02-01 | 902 | 950 | 902 | 950 | 3,000 | 950 |
| 1994-01-24 | 900 | 900 | 875 | 875 | 7,000 | 875 |
| 1994-01-21 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 1994-01-20 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 1994-01-19 | 901 | 910 | 901 | 905 | 6,000 | 905 |
| 1994-01-18 | 930 | 930 | 890 | 890 | 8,000 | 890 |
| 1994-01-17 | 890 | 890 | 890 | 890 | 2,000 | 890 |
| 1994-01-14 | 885 | 885 | 830 | 840 | 10,000 | 840 |
| 1994-01-13 | 845 | 855 | 845 | 845 | 3,000 | 845 |
| 1994-01-06 | 850 | 890 | 850 | 890 | 4,000 | 890 |
| 1994-01-04 | 890 | 890 | 890 | 890 | 1,000 | 890 |
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
