8045 横浜丸魚(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 725 | 725 | 725 | 725 | 3,000 | 725 |
| 1995-12-28 | 717 | 725 | 717 | 725 | 6,000 | 725 |
| 1995-12-27 | 716 | 716 | 716 | 716 | 2,000 | 716 |
| 1995-12-25 | 720 | 730 | 720 | 730 | 3,000 | 730 |
| 1995-12-22 | 722 | 722 | 722 | 722 | 1,000 | 722 |
| 1995-12-20 | 724 | 724 | 724 | 724 | 2,000 | 724 |
| 1995-12-18 | 725 | 725 | 725 | 725 | 1,000 | 725 |
| 1995-12-15 | 725 | 725 | 725 | 725 | 4,000 | 725 |
| 1995-11-30 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 1995-11-29 | 650 | 651 | 640 | 640 | 11,000 | 640 |
| 1995-11-28 | 650 | 650 | 650 | 650 | 12,000 | 650 |
| 1995-11-22 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 1995-11-21 | 680 | 685 | 670 | 680 | 14,000 | 680 |
| 1995-11-20 | 690 | 690 | 690 | 690 | 2,000 | 690 |
| 1995-11-17 | 670 | 671 | 670 | 670 | 3,000 | 670 |
| 1995-11-16 | 680 | 680 | 660 | 670 | 7,000 | 670 |
| 1995-11-13 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 1995-11-10 | 685 | 685 | 680 | 680 | 5,000 | 680 |
| 1995-11-09 | 700 | 710 | 700 | 710 | 17,000 | 710 |
| 1995-10-24 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 1995-10-23 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 1995-10-20 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 1995-10-17 | 695 | 695 | 690 | 690 | 4,000 | 690 |
| 1995-10-12 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1995-10-09 | 685 | 700 | 685 | 700 | 4,000 | 700 |
| 1995-10-05 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 1995-09-29 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 1995-09-25 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1995-09-22 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 1995-09-21 | 740 | 740 | 740 | 740 | 2,000 | 740 |
| 1995-09-20 | 750 | 750 | 740 | 740 | 3,000 | 740 |
| 1995-09-11 | 750 | 750 | 750 | 750 | 5,000 | 750 |
| 1995-09-06 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 1995-09-05 | 750 | 750 | 750 | 750 | 3,000 | 750 |
| 1995-08-31 | 775 | 775 | 775 | 775 | 1,000 | 775 |
| 1995-08-30 | 779 | 779 | 775 | 775 | 4,000 | 775 |
| 1995-08-24 | 778 | 778 | 778 | 778 | 1,000 | 778 |
| 1995-08-22 | 777 | 777 | 777 | 777 | 1,000 | 777 |
| 1995-08-21 | 757 | 757 | 757 | 757 | 1,000 | 757 |
| 1995-08-18 | 779 | 779 | 757 | 757 | 2,000 | 757 |
| 1995-08-17 | 774 | 774 | 757 | 757 | 4,000 | 757 |
| 1995-08-11 | 745 | 750 | 745 | 750 | 4,000 | 750 |
| 1995-08-10 | 742 | 742 | 742 | 742 | 1,000 | 742 |
| 1995-08-08 | 742 | 742 | 742 | 742 | 3,000 | 742 |
| 1995-08-04 | 742 | 742 | 742 | 742 | 3,000 | 742 |
| 1995-08-03 | 742 | 742 | 742 | 742 | 13,000 | 742 |
| 1995-08-02 | 720 | 720 | 720 | 720 | 3,000 | 720 |
| 1995-07-20 | 720 | 729 | 720 | 729 | 4,000 | 729 |
| 1995-07-19 | 720 | 720 | 720 | 720 | 6,000 | 720 |
| 1995-07-18 | 720 | 720 | 720 | 720 | 6,000 | 720 |
| 1995-07-17 | 720 | 720 | 720 | 720 | 5,000 | 720 |
| 1995-07-14 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 1995-07-13 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1995-07-12 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1995-07-10 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 1995-07-07 | 679 | 679 | 679 | 679 | 4,000 | 679 |
| 1995-07-05 | 675 | 675 | 675 | 675 | 3,000 | 675 |
| 1995-07-04 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 1995-06-28 | 655 | 655 | 655 | 655 | 1,000 | 655 |
| 1995-06-22 | 652 | 652 | 652 | 652 | 3,000 | 652 |
| 1995-06-21 | 652 | 652 | 652 | 652 | 2,000 | 652 |
| 1995-06-20 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 1995-06-19 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1995-06-16 | 650 | 650 | 650 | 650 | 82,000 | 650 |
| 1995-06-15 | 640 | 645 | 640 | 645 | 2,000 | 645 |
| 1995-06-13 | 639 | 639 | 639 | 639 | 1,000 | 639 |
| 1995-06-09 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1995-06-08 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 1995-06-05 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 1995-06-02 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 1995-06-01 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1995-05-31 | 700 | 701 | 700 | 700 | 5,000 | 700 |
| 1995-05-29 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 1995-05-26 | 699 | 700 | 699 | 700 | 5,000 | 700 |
| 1995-05-24 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1995-05-22 | 700 | 729 | 700 | 700 | 3,000 | 700 |
| 1995-05-19 | 720 | 720 | 701 | 701 | 4,000 | 701 |
| 1995-05-16 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 1995-05-08 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 1995-05-02 | 770 | 800 | 770 | 790 | 21,000 | 790 |
| 1995-05-01 | 735 | 750 | 735 | 750 | 5,000 | 750 |
| 1995-04-28 | 731 | 749 | 731 | 749 | 3,000 | 749 |
| 1995-04-25 | 734 | 734 | 734 | 734 | 1,000 | 734 |
| 1995-04-24 | 737 | 737 | 737 | 737 | 1,000 | 737 |
| 1995-04-21 | 737 | 737 | 737 | 737 | 1,000 | 737 |
| 1995-04-17 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 1995-04-14 | 700 | 700 | 700 | 700 | 10,000 | 700 |
| 1995-04-12 | 710 | 710 | 700 | 700 | 2,000 | 700 |
| 1995-04-11 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 1995-04-04 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 1995-03-31 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 1995-03-27 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 1995-03-22 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 1995-03-16 | 701 | 701 | 701 | 701 | 2,000 | 701 |
| 1995-03-07 | 710 | 710 | 700 | 700 | 3,000 | 700 |
| 1995-03-06 | 720 | 720 | 720 | 720 | 12,000 | 720 |
| 1995-03-03 | 730 | 730 | 710 | 720 | 4,000 | 720 |
| 1995-03-01 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 1995-02-24 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 1995-02-23 | 772 | 772 | 750 | 750 | 10,000 | 750 |
| 1995-02-22 | 775 | 775 | 775 | 775 | 1,000 | 775 |
| 1995-02-21 | 771 | 771 | 771 | 771 | 1,000 | 771 |
| 1995-02-20 | 775 | 775 | 775 | 775 | 1,000 | 775 |
| 1995-02-15 | 775 | 775 | 775 | 775 | 1,000 | 775 |
| 1995-02-13 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 1995-02-10 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 1995-02-09 | 780 | 780 | 780 | 780 | 8,000 | 780 |
| 1995-02-07 | 780 | 780 | 775 | 775 | 4,000 | 775 |
| 1995-02-02 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 1995-02-01 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 1995-01-31 | 780 | 780 | 775 | 775 | 4,000 | 775 |
| 1995-01-30 | 790 | 790 | 790 | 790 | 4,000 | 790 |
| 1995-01-24 | 799 | 799 | 799 | 799 | 1,000 | 799 |
| 1995-01-23 | 810 | 810 | 785 | 785 | 2,000 | 785 |
| 1995-01-20 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 1995-01-19 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1995-01-18 | 820 | 820 | 801 | 801 | 6,000 | 801 |
| 1995-01-17 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1995-01-12 | 870 | 880 | 850 | 850 | 8,000 | 850 |
| 1995-01-11 | 950 | 950 | 862 | 862 | 8,000 | 862 |
| 1995-01-10 | 830 | 900 | 830 | 900 | 5,000 | 900 |
| 1995-01-06 | 850 | 850 | 817 | 817 | 4,000 | 817 |
| 1995-01-05 | 833 | 850 | 833 | 850 | 3,000 | 850 |
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