8045 横浜丸魚(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-27 | 770 | 790 | 770 | 790 | 3,000 | 790 |
| 1996-12-26 | 800 | 800 | 790 | 790 | 2,000 | 790 |
| 1996-12-24 | 834 | 834 | 801 | 801 | 4,000 | 801 |
| 1996-12-20 | 850 | 850 | 800 | 834 | 15,000 | 834 |
| 1996-12-19 | 899 | 900 | 850 | 860 | 11,000 | 860 |
| 1996-12-18 | 900 | 900 | 899 | 900 | 5,000 | 900 |
| 1996-12-17 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 1996-12-13 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 1996-12-12 | 890 | 920 | 880 | 920 | 4,000 | 920 |
| 1996-12-11 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 1996-12-10 | 900 | 920 | 900 | 920 | 4,000 | 920 |
| 1996-12-09 | 880 | 900 | 880 | 900 | 3,000 | 900 |
| 1996-12-06 | 940 | 940 | 900 | 900 | 5,000 | 900 |
| 1996-12-05 | 900 | 920 | 890 | 920 | 10,000 | 920 |
| 1996-12-04 | 900 | 938 | 900 | 938 | 6,000 | 938 |
| 1996-12-03 | 918 | 938 | 918 | 938 | 3,000 | 938 |
| 1996-12-02 | 958 | 968 | 938 | 968 | 5,000 | 968 |
| 1996-11-29 | 959 | 969 | 959 | 969 | 4,000 | 969 |
| 1996-11-28 | 978 | 979 | 978 | 979 | 3,000 | 979 |
| 1996-11-22 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 1996-11-21 | 970 | 980 | 930 | 980 | 14,000 | 980 |
| 1996-11-20 | 990 | 990 | 980 | 980 | 4,000 | 980 |
| 1996-11-19 | 1,000 | 1,000 | 980 | 980 | 3,000 | 980 |
| 1996-11-18 | 970 | 980 | 960 | 980 | 10,000 | 980 |
| 1996-11-15 | 1,000 | 1,000 | 970 | 1,000 | 14,000 | 1,000 |
| 1996-11-14 | 1,010 | 1,030 | 990 | 1,030 | 5,000 | 1,030 |
| 1996-11-13 | 1,020 | 1,040 | 1,020 | 1,020 | 9,000 | 1,020 |
| 1996-11-12 | 1,070 | 1,070 | 1,040 | 1,040 | 7,000 | 1,040 |
| 1996-11-11 | 1,070 | 1,080 | 1,070 | 1,080 | 9,000 | 1,080 |
| 1996-11-08 | 1,080 | 1,080 | 1,050 | 1,060 | 26,000 | 1,060 |
| 1996-11-07 | 1,020 | 1,100 | 1,010 | 1,100 | 49,000 | 1,100 |
| 1996-11-06 | 1,000 | 1,060 | 980 | 1,050 | 40,000 | 1,050 |
| 1996-11-05 | 1,090 | 1,090 | 1,000 | 1,000 | 32,000 | 1,000 |
| 1996-11-01 | 1,130 | 1,140 | 1,100 | 1,110 | 37,000 | 1,110 |
| 1996-10-31 | 1,170 | 1,250 | 1,150 | 1,150 | 176,000 | 1,150 |
| 1996-10-30 | 1,180 | 1,180 | 1,100 | 1,180 | 43,000 | 1,180 |
| 1996-10-29 | 1,120 | 1,200 | 1,120 | 1,170 | 106,000 | 1,170 |
| 1996-10-28 | 1,100 | 1,120 | 1,090 | 1,120 | 55,000 | 1,120 |
| 1996-10-25 | 1,150 | 1,150 | 1,100 | 1,120 | 38,000 | 1,120 |
| 1996-10-24 | 1,140 | 1,180 | 1,100 | 1,150 | 108,000 | 1,150 |
| 1996-10-23 | 1,070 | 1,140 | 1,030 | 1,140 | 178,000 | 1,140 |
| 1996-10-22 | 1,110 | 1,110 | 1,030 | 1,090 | 64,000 | 1,090 |
| 1996-10-21 | 1,060 | 1,150 | 1,040 | 1,140 | 134,000 | 1,140 |
| 1996-10-18 | 932 | 1,040 | 910 | 1,040 | 103,000 | 1,040 |
| 1996-10-17 | 931 | 950 | 930 | 935 | 48,000 | 935 |
| 1996-10-16 | 889 | 920 | 887 | 920 | 65,000 | 920 |
| 1996-10-15 | 870 | 885 | 870 | 870 | 10,000 | 870 |
| 1996-10-14 | 880 | 880 | 860 | 860 | 3,000 | 860 |
| 1996-10-11 | 880 | 880 | 880 | 880 | 5,000 | 880 |
| 1996-10-09 | 885 | 885 | 884 | 884 | 2,000 | 884 |
| 1996-10-07 | 900 | 900 | 890 | 890 | 5,000 | 890 |
| 1996-10-04 | 859 | 900 | 859 | 900 | 16,000 | 900 |
| 1996-10-03 | 850 | 850 | 830 | 830 | 2,000 | 830 |
| 1996-10-02 | 850 | 850 | 840 | 845 | 3,000 | 845 |
| 1996-10-01 | 860 | 860 | 860 | 860 | 2,000 | 860 |
| 1996-09-30 | 829 | 860 | 829 | 860 | 3,000 | 860 |
| 1996-09-25 | 822 | 822 | 821 | 821 | 2,000 | 821 |
| 1996-09-20 | 865 | 865 | 865 | 865 | 2,000 | 865 |
| 1996-09-18 | 880 | 880 | 880 | 880 | 2,000 | 880 |
| 1996-09-17 | 870 | 880 | 870 | 880 | 5,000 | 880 |
| 1996-09-13 | 849 | 850 | 849 | 850 | 7,000 | 850 |
| 1996-09-06 | 825 | 850 | 825 | 850 | 3,000 | 850 |
| 1996-09-05 | 845 | 845 | 845 | 845 | 2,000 | 845 |
| 1996-09-04 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 1996-09-03 | 824 | 824 | 824 | 824 | 3,000 | 824 |
| 1996-09-02 | 839 | 874 | 839 | 874 | 3,000 | 874 |
| 1996-08-30 | 820 | 880 | 800 | 880 | 21,000 | 880 |
| 1996-08-29 | 889 | 890 | 888 | 888 | 3,000 | 888 |
| 1996-08-28 | 840 | 890 | 840 | 890 | 22,000 | 890 |
| 1996-08-27 | 800 | 840 | 790 | 840 | 12,000 | 840 |
| 1996-08-26 | 869 | 869 | 800 | 802 | 8,000 | 802 |
| 1996-08-23 | 910 | 910 | 890 | 900 | 12,000 | 900 |
| 1996-08-22 | 910 | 980 | 900 | 902 | 166,000 | 902 |
| 1996-08-21 | 856 | 920 | 856 | 920 | 29,000 | 920 |
| 1996-08-20 | 815 | 850 | 815 | 850 | 7,000 | 850 |
| 1996-08-12 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 1996-08-09 | 780 | 780 | 760 | 760 | 5,000 | 760 |
| 1996-08-08 | 800 | 800 | 780 | 780 | 4,000 | 780 |
| 1996-08-06 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 1996-08-02 | 780 | 810 | 780 | 810 | 5,000 | 810 |
| 1996-08-01 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 1996-07-29 | 846 | 846 | 846 | 846 | 1,000 | 846 |
| 1996-07-26 | 845 | 845 | 845 | 845 | 12,000 | 845 |
| 1996-07-25 | 848 | 848 | 848 | 848 | 2,000 | 848 |
| 1996-07-24 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1996-07-23 | 850 | 850 | 850 | 850 | 15,000 | 850 |
| 1996-07-22 | 850 | 850 | 850 | 850 | 3,000 | 850 |
| 1996-07-19 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 1996-07-18 | 820 | 820 | 820 | 820 | 2,000 | 820 |
| 1996-07-11 | 826 | 826 | 822 | 822 | 2,000 | 822 |
| 1996-07-05 | 848 | 850 | 848 | 850 | 6,000 | 850 |
| 1996-07-04 | 815 | 815 | 815 | 815 | 1,000 | 815 |
| 1996-07-03 | 820 | 821 | 820 | 821 | 2,000 | 821 |
| 1996-07-02 | 821 | 822 | 821 | 822 | 2,000 | 822 |
| 1996-06-28 | 821 | 821 | 811 | 811 | 6,000 | 811 |
| 1996-06-26 | 811 | 811 | 811 | 811 | 4,000 | 811 |
| 1996-06-25 | 811 | 811 | 811 | 811 | 1,000 | 811 |
| 1996-06-20 | 859 | 859 | 859 | 859 | 2,000 | 859 |
| 1996-06-18 | 905 | 905 | 899 | 899 | 15,000 | 899 |
| 1996-06-14 | 830 | 840 | 830 | 840 | 5,000 | 840 |
| 1996-06-13 | 800 | 835 | 800 | 835 | 6,000 | 835 |
| 1996-06-12 | 800 | 800 | 800 | 800 | 4,000 | 800 |
| 1996-06-11 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1996-06-05 | 790 | 790 | 786 | 786 | 2,000 | 786 |
| 1996-06-04 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 1996-06-03 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 1996-05-31 | 796 | 796 | 787 | 787 | 11,000 | 787 |
| 1996-05-30 | 797 | 797 | 794 | 794 | 3,000 | 794 |
| 1996-05-29 | 796 | 797 | 796 | 797 | 2,000 | 797 |
| 1996-05-28 | 810 | 810 | 801 | 801 | 5,000 | 801 |
| 1996-05-27 | 829 | 830 | 819 | 830 | 7,000 | 830 |
| 1996-05-24 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 1996-05-22 | 839 | 839 | 839 | 839 | 1,000 | 839 |
| 1996-05-20 | 819 | 819 | 810 | 810 | 4,000 | 810 |
| 1996-05-17 | 919 | 919 | 820 | 840 | 11,000 | 840 |
| 1996-05-16 | 850 | 920 | 850 | 920 | 79,000 | 920 |
| 1996-05-15 | 765 | 820 | 765 | 820 | 17,000 | 820 |
| 1996-05-14 | 778 | 780 | 778 | 779 | 7,000 | 779 |
| 1996-05-13 | 770 | 770 | 761 | 761 | 2,000 | 761 |
| 1996-05-10 | 751 | 770 | 751 | 760 | 5,000 | 760 |
| 1996-05-09 | 750 | 750 | 750 | 750 | 3,000 | 750 |
| 1996-05-07 | 746 | 746 | 746 | 746 | 1,000 | 746 |
| 1996-05-02 | 744 | 745 | 743 | 745 | 5,000 | 745 |
| 1996-05-01 | 745 | 745 | 745 | 745 | 3,000 | 745 |
| 1996-04-26 | 742 | 742 | 742 | 742 | 1,000 | 742 |
| 1996-04-25 | 741 | 741 | 741 | 741 | 1,000 | 741 |
| 1996-04-24 | 741 | 741 | 741 | 741 | 1,000 | 741 |
| 1996-04-23 | 741 | 741 | 741 | 741 | 1,000 | 741 |
| 1996-04-22 | 753 | 753 | 753 | 753 | 1,000 | 753 |
| 1996-04-19 | 756 | 756 | 755 | 755 | 4,000 | 755 |
| 1996-04-18 | 752 | 752 | 752 | 752 | 9,000 | 752 |
| 1996-04-17 | 753 | 753 | 752 | 752 | 2,000 | 752 |
| 1996-04-16 | 750 | 760 | 750 | 752 | 4,000 | 752 |
| 1996-04-15 | 740 | 740 | 740 | 740 | 2,000 | 740 |
| 1996-04-12 | 712 | 712 | 711 | 712 | 3,000 | 712 |
| 1996-04-11 | 711 | 711 | 711 | 711 | 3,000 | 711 |
| 1996-04-10 | 732 | 732 | 731 | 731 | 2,000 | 731 |
| 1996-04-09 | 730 | 730 | 730 | 730 | 2,000 | 730 |
| 1996-04-08 | 702 | 702 | 702 | 702 | 2,000 | 702 |
| 1996-04-05 | 703 | 703 | 702 | 702 | 2,000 | 702 |
| 1996-04-04 | 701 | 701 | 701 | 701 | 2,000 | 701 |
| 1996-04-03 | 701 | 701 | 701 | 701 | 1,000 | 701 |
| 1996-04-02 | 702 | 702 | 701 | 701 | 3,000 | 701 |
| 1996-04-01 | 701 | 702 | 701 | 701 | 6,000 | 701 |
| 1996-03-29 | 683 | 700 | 683 | 700 | 4,000 | 700 |
| 1996-03-27 | 681 | 681 | 681 | 681 | 3,000 | 681 |
| 1996-03-26 | 680 | 700 | 680 | 700 | 2,000 | 700 |
| 1996-03-25 | 692 | 692 | 692 | 692 | 1,000 | 692 |
| 1996-03-22 | 714 | 714 | 714 | 714 | 1,000 | 714 |
| 1996-03-19 | 730 | 730 | 700 | 700 | 2,000 | 700 |
| 1996-03-18 | 700 | 700 | 690 | 700 | 6,000 | 700 |
| 1996-03-15 | 700 | 700 | 700 | 700 | 4,000 | 700 |
| 1996-03-14 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 1996-03-13 | 721 | 721 | 721 | 721 | 3,000 | 721 |
| 1996-03-08 | 749 | 749 | 749 | 749 | 1,000 | 749 |
| 1996-03-07 | 750 | 750 | 750 | 750 | 5,000 | 750 |
| 1996-02-29 | 750 | 750 | 750 | 750 | 3,000 | 750 |
| 1996-02-23 | 750 | 760 | 750 | 760 | 25,000 | 760 |
| 1996-02-22 | 750 | 753 | 750 | 750 | 22,000 | 750 |
| 1996-02-21 | 750 | 755 | 750 | 750 | 24,000 | 750 |
| 1996-02-20 | 750 | 750 | 750 | 750 | 80,000 | 750 |
| 1996-02-19 | 750 | 750 | 750 | 750 | 20,000 | 750 |
| 1996-02-14 | 771 | 771 | 771 | 771 | 1,000 | 771 |
| 1996-02-13 | 771 | 771 | 771 | 771 | 5,000 | 771 |
| 1996-02-05 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 1996-02-02 | 750 | 750 | 750 | 750 | 6,000 | 750 |
| 1996-01-30 | 745 | 745 | 745 | 745 | 1,000 | 745 |
| 1996-01-22 | 731 | 731 | 731 | 731 | 1,000 | 731 |
| 1996-01-19 | 750 | 750 | 731 | 731 | 2,000 | 731 |
| 1996-01-18 | 721 | 721 | 721 | 721 | 1,000 | 721 |
| 1996-01-16 | 716 | 716 | 716 | 716 | 1,000 | 716 |
| 1996-01-05 | 750 | 750 | 750 | 750 | 1,000 | 750 |
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