8045 横浜丸魚(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 504 | 504 | 504 | 504 | 7,000 | 504 |
| 1997-12-24 | 504 | 504 | 503 | 504 | 9,000 | 504 |
| 1997-12-22 | 505 | 505 | 504 | 504 | 11,000 | 504 |
| 1997-12-19 | 500 | 505 | 500 | 505 | 3,000 | 505 |
| 1997-12-09 | 530 | 530 | 530 | 530 | 6,000 | 530 |
| 1997-12-05 | 538 | 538 | 538 | 538 | 5,000 | 538 |
| 1997-11-27 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 1997-11-25 | 549 | 550 | 549 | 550 | 5,000 | 550 |
| 1997-11-21 | 550 | 550 | 550 | 550 | 7,000 | 550 |
| 1997-11-20 | 551 | 557 | 550 | 557 | 4,000 | 557 |
| 1997-11-14 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 1997-11-11 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 1997-11-07 | 550 | 550 | 550 | 550 | 5,000 | 550 |
| 1997-11-06 | 551 | 551 | 551 | 551 | 1,000 | 551 |
| 1997-11-05 | 551 | 551 | 551 | 551 | 1,000 | 551 |
| 1997-10-31 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 1997-10-22 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1997-10-20 | 540 | 550 | 540 | 550 | 2,000 | 550 |
| 1997-10-17 | 501 | 501 | 501 | 501 | 1,000 | 501 |
| 1997-10-15 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1997-10-09 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 1997-10-08 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1997-10-07 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1997-10-06 | 500 | 500 | 500 | 500 | 17,000 | 500 |
| 1997-10-03 | 500 | 520 | 500 | 520 | 13,000 | 520 |
| 1997-09-29 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 1997-09-26 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 1997-09-24 | 550 | 550 | 550 | 550 | 5,000 | 550 |
| 1997-09-22 | 570 | 570 | 550 | 550 | 5,000 | 550 |
| 1997-09-19 | 550 | 570 | 550 | 570 | 3,000 | 570 |
| 1997-09-17 | 550 | 550 | 550 | 550 | 7,000 | 550 |
| 1997-09-12 | 550 | 550 | 550 | 550 | 4,000 | 550 |
| 1997-09-10 | 549 | 550 | 549 | 550 | 11,000 | 550 |
| 1997-09-09 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 1997-09-08 | 550 | 550 | 550 | 550 | 6,000 | 550 |
| 1997-09-05 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 1997-09-04 | 550 | 550 | 550 | 550 | 5,000 | 550 |
| 1997-09-03 | 505 | 550 | 505 | 550 | 2,000 | 550 |
| 1997-08-22 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1997-08-20 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 1997-08-15 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 1997-08-08 | 580 | 580 | 580 | 580 | 6,000 | 580 |
| 1997-08-05 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1997-08-04 | 580 | 580 | 580 | 580 | 3,000 | 580 |
| 1997-08-01 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1997-07-30 | 608 | 608 | 608 | 608 | 1,000 | 608 |
| 1997-07-29 | 580 | 590 | 580 | 590 | 2,000 | 590 |
| 1997-07-22 | 610 | 610 | 610 | 610 | 3,000 | 610 |
| 1997-07-18 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1997-07-16 | 610 | 610 | 610 | 610 | 3,000 | 610 |
| 1997-07-15 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 1997-07-14 | 610 | 610 | 600 | 610 | 11,000 | 610 |
| 1997-07-11 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1997-07-10 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 1997-07-09 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1997-07-08 | 601 | 601 | 600 | 600 | 5,000 | 600 |
| 1997-07-07 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1997-07-02 | 600 | 600 | 600 | 600 | 5,000 | 600 |
| 1997-07-01 | 600 | 610 | 600 | 600 | 16,000 | 600 |
| 1997-06-27 | 600 | 600 | 600 | 600 | 4,000 | 600 |
| 1997-06-26 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1997-06-25 | 600 | 600 | 585 | 600 | 9,000 | 600 |
| 1997-06-24 | 610 | 610 | 600 | 600 | 7,000 | 600 |
| 1997-06-23 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 1997-06-20 | 615 | 615 | 605 | 605 | 7,000 | 605 |
| 1997-06-18 | 610 | 610 | 600 | 600 | 11,000 | 600 |
| 1997-06-16 | 601 | 601 | 601 | 601 | 1,000 | 601 |
| 1997-06-13 | 620 | 620 | 591 | 591 | 21,000 | 591 |
| 1997-06-12 | 620 | 620 | 620 | 620 | 8,000 | 620 |
| 1997-06-09 | 582 | 585 | 582 | 585 | 2,000 | 585 |
| 1997-06-06 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 1997-06-05 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1997-06-04 | 630 | 630 | 630 | 630 | 5,000 | 630 |
| 1997-06-03 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 1997-05-30 | 621 | 621 | 601 | 621 | 3,000 | 621 |
| 1997-05-28 | 660 | 660 | 625 | 625 | 5,000 | 625 |
| 1997-05-27 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 1997-05-26 | 650 | 655 | 650 | 655 | 3,000 | 655 |
| 1997-05-22 | 631 | 640 | 631 | 640 | 3,000 | 640 |
| 1997-05-21 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 1997-05-20 | 625 | 630 | 625 | 625 | 7,000 | 625 |
| 1997-05-19 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 1997-05-16 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 1997-05-15 | 630 | 630 | 630 | 630 | 5,000 | 630 |
| 1997-05-13 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1997-04-30 | 570 | 570 | 570 | 570 | 5,000 | 570 |
| 1997-04-28 | 600 | 600 | 570 | 570 | 4,000 | 570 |
| 1997-04-25 | 607 | 607 | 607 | 607 | 1,000 | 607 |
| 1997-04-22 | 630 | 630 | 595 | 595 | 2,000 | 595 |
| 1997-04-18 | 588 | 588 | 588 | 588 | 2,000 | 588 |
| 1997-04-17 | 560 | 588 | 558 | 588 | 12,000 | 588 |
| 1997-04-15 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 1997-04-14 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 1997-04-11 | 580 | 580 | 570 | 570 | 4,000 | 570 |
| 1997-04-10 | 590 | 590 | 590 | 590 | 6,000 | 590 |
| 1997-04-09 | 625 | 625 | 600 | 600 | 3,000 | 600 |
| 1997-04-04 | 640 | 640 | 640 | 640 | 8,000 | 640 |
| 1997-03-31 | 680 | 710 | 680 | 710 | 5,000 | 710 |
| 1997-03-28 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 1997-03-27 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 1997-03-25 | 700 | 700 | 700 | 700 | 5,000 | 700 |
| 1997-03-24 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1997-03-19 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 1997-03-18 | 640 | 640 | 640 | 640 | 2,000 | 640 |
| 1997-03-17 | 640 | 640 | 640 | 640 | 3,000 | 640 |
| 1997-03-14 | 641 | 641 | 640 | 640 | 2,000 | 640 |
| 1997-03-13 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1997-03-10 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1997-03-07 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 1997-03-06 | 650 | 650 | 650 | 650 | 4,000 | 650 |
| 1997-03-05 | 650 | 650 | 650 | 650 | 7,000 | 650 |
| 1997-03-04 | 652 | 652 | 650 | 650 | 3,000 | 650 |
| 1997-03-03 | 659 | 659 | 652 | 652 | 2,000 | 652 |
| 1997-02-27 | 650 | 660 | 650 | 660 | 5,000 | 660 |
| 1997-02-26 | 661 | 661 | 660 | 660 | 13,000 | 660 |
| 1997-02-24 | 699 | 699 | 699 | 699 | 1,000 | 699 |
| 1997-02-20 | 660 | 660 | 660 | 660 | 9,000 | 660 |
| 1997-02-19 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 1997-02-18 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 1997-02-17 | 660 | 660 | 660 | 660 | 8,000 | 660 |
| 1997-02-14 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 1997-02-13 | 657 | 657 | 655 | 655 | 5,000 | 655 |
| 1997-02-12 | 660 | 660 | 655 | 655 | 2,000 | 655 |
| 1997-02-07 | 681 | 700 | 670 | 700 | 12,000 | 700 |
| 1997-02-06 | 710 | 710 | 690 | 695 | 6,000 | 695 |
| 1997-02-05 | 720 | 740 | 710 | 710 | 4,000 | 710 |
| 1997-02-04 | 701 | 720 | 701 | 720 | 6,000 | 720 |
| 1997-02-03 | 671 | 675 | 671 | 675 | 4,000 | 675 |
| 1997-01-31 | 680 | 680 | 670 | 670 | 11,000 | 670 |
| 1997-01-30 | 735 | 740 | 722 | 729 | 23,000 | 729 |
| 1997-01-29 | 770 | 770 | 740 | 745 | 7,000 | 745 |
| 1997-01-28 | 780 | 790 | 750 | 790 | 23,000 | 790 |
| 1997-01-27 | 720 | 780 | 720 | 770 | 19,000 | 770 |
| 1997-01-24 | 729 | 731 | 720 | 720 | 10,000 | 720 |
| 1997-01-23 | 701 | 730 | 701 | 730 | 11,000 | 730 |
| 1997-01-21 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1997-01-20 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 1997-01-14 | 730 | 730 | 710 | 730 | 4,000 | 730 |
| 1997-01-13 | 750 | 750 | 750 | 750 | 5,000 | 750 |
| 1997-01-08 | 750 | 780 | 750 | 780 | 6,000 | 780 |
| 1997-01-07 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 1997-01-06 | 762 | 762 | 762 | 762 | 1,000 | 762 |
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
