8045 横浜丸魚(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-22 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1999-12-20 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1999-12-17 | 508 | 508 | 508 | 508 | 1,000 | 508 |
| 1999-12-16 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1999-12-15 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1999-12-14 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1999-12-13 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1999-12-10 | 510 | 510 | 510 | 510 | 5,000 | 510 |
| 1999-12-09 | 510 | 510 | 510 | 510 | 5,000 | 510 |
| 1999-12-08 | 510 | 510 | 510 | 510 | 5,000 | 510 |
| 1999-12-07 | 510 | 510 | 510 | 510 | 7,000 | 510 |
| 1999-11-26 | 520 | 520 | 520 | 520 | 240,000 | 520 |
| 1999-11-25 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1999-11-22 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1999-11-19 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 1999-11-15 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1999-11-12 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1999-11-11 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1999-11-10 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1999-10-26 | 530 | 530 | 530 | 530 | 20,000 | 530 |
| 1999-10-22 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1999-10-20 | 524 | 524 | 524 | 524 | 2,000 | 524 |
| 1999-10-14 | 535 | 535 | 535 | 535 | 2,000 | 535 |
| 1999-10-08 | 535 | 535 | 535 | 535 | 2,000 | 535 |
| 1999-10-07 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 1999-10-06 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1999-09-22 | 545 | 545 | 540 | 540 | 5,000 | 540 |
| 1999-09-21 | 545 | 545 | 545 | 545 | 7,000 | 545 |
| 1999-09-20 | 545 | 545 | 545 | 545 | 4,000 | 545 |
| 1999-09-16 | 545 | 545 | 545 | 545 | 5,000 | 545 |
| 1999-09-10 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 1999-09-09 | 545 | 545 | 545 | 545 | 5,000 | 545 |
| 1999-09-07 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 1999-09-06 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1999-08-31 | 510 | 510 | 510 | 510 | 11,000 | 510 |
| 1999-08-30 | 510 | 515 | 510 | 510 | 7,000 | 510 |
| 1999-08-27 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 1999-08-26 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 1999-08-25 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 1999-08-24 | 510 | 510 | 510 | 510 | 5,000 | 510 |
| 1999-08-23 | 505 | 505 | 505 | 505 | 10,000 | 505 |
| 1999-08-20 | 505 | 505 | 505 | 505 | 2,000 | 505 |
| 1999-08-19 | 503 | 503 | 503 | 503 | 4,000 | 503 |
| 1999-08-18 | 503 | 503 | 503 | 503 | 3,000 | 503 |
| 1999-08-17 | 503 | 503 | 503 | 503 | 8,000 | 503 |
| 1999-08-13 | 498 | 498 | 498 | 498 | 1,000 | 498 |
| 1999-08-12 | 498 | 498 | 498 | 498 | 2,000 | 498 |
| 1999-08-10 | 496 | 496 | 496 | 496 | 1,000 | 496 |
| 1999-08-09 | 496 | 496 | 496 | 496 | 8,000 | 496 |
| 1999-08-06 | 496 | 496 | 496 | 496 | 3,000 | 496 |
| 1999-08-05 | 496 | 496 | 496 | 496 | 6,000 | 496 |
| 1999-08-04 | 496 | 496 | 496 | 496 | 5,000 | 496 |
| 1999-08-03 | 496 | 496 | 496 | 496 | 2,000 | 496 |
| 1999-08-02 | 496 | 496 | 496 | 496 | 3,000 | 496 |
| 1999-07-30 | 496 | 496 | 496 | 496 | 4,000 | 496 |
| 1999-07-29 | 496 | 496 | 496 | 496 | 5,000 | 496 |
| 1999-07-27 | 493 | 493 | 490 | 493 | 4,000 | 493 |
| 1999-07-26 | 498 | 498 | 498 | 498 | 2,000 | 498 |
| 1999-07-23 | 499 | 499 | 489 | 498 | 3,000 | 498 |
| 1999-07-22 | 499 | 499 | 499 | 499 | 3,000 | 499 |
| 1999-07-21 | 499 | 499 | 499 | 499 | 2,000 | 499 |
| 1999-07-19 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 1999-07-16 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1999-07-15 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1999-07-14 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1999-07-13 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1999-07-12 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 1999-07-09 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1999-07-08 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 1999-07-07 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 1999-07-06 | 500 | 502 | 500 | 500 | 9,000 | 500 |
| 1999-07-05 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1999-07-02 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1999-07-01 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1999-06-30 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1999-06-29 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1999-06-28 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1999-06-22 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1999-06-18 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1999-05-24 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 1999-05-20 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 1999-05-14 | 490 | 490 | 490 | 490 | 5,000 | 490 |
| 1999-04-23 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 1999-04-22 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 1999-04-20 | 508 | 508 | 508 | 508 | 1,000 | 508 |
| 1999-03-23 | 509 | 509 | 509 | 509 | 1,000 | 509 |
| 1999-03-19 | 509 | 509 | 509 | 509 | 2,000 | 509 |
| 1999-03-18 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1999-03-15 | 510 | 510 | 510 | 510 | 3,000 | 510 |
| 1999-03-12 | 510 | 510 | 510 | 510 | 3,000 | 510 |
| 1999-03-10 | 510 | 510 | 510 | 510 | 3,000 | 510 |
| 1999-03-09 | 510 | 510 | 510 | 510 | 3,000 | 510 |
| 1999-03-08 | 510 | 510 | 510 | 510 | 3,000 | 510 |
| 1999-03-05 | 510 | 510 | 510 | 510 | 3,000 | 510 |
| 1999-03-04 | 510 | 510 | 510 | 510 | 3,000 | 510 |
| 1999-03-03 | 510 | 510 | 510 | 510 | 3,000 | 510 |
| 1999-03-02 | 511 | 511 | 511 | 511 | 1,000 | 511 |
| 1999-03-01 | 512 | 512 | 512 | 512 | 1,000 | 512 |
| 1999-02-26 | 512 | 512 | 512 | 512 | 1,000 | 512 |
| 1999-02-25 | 512 | 512 | 512 | 512 | 1,000 | 512 |
| 1999-02-24 | 512 | 512 | 512 | 512 | 1,000 | 512 |
| 1999-02-23 | 512 | 512 | 512 | 512 | 1,000 | 512 |
| 1999-02-22 | 512 | 512 | 512 | 512 | 2,000 | 512 |
| 1999-02-19 | 512 | 512 | 512 | 512 | 1,000 | 512 |
| 1999-02-18 | 512 | 512 | 512 | 512 | 1,000 | 512 |
| 1999-02-17 | 512 | 512 | 512 | 512 | 1,000 | 512 |
| 1999-02-16 | 512 | 512 | 512 | 512 | 1,000 | 512 |
| 1999-02-12 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1999-02-09 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1999-02-08 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 1999-01-29 | 528 | 528 | 528 | 528 | 1,000 | 528 |
| 1999-01-20 | 516 | 516 | 516 | 516 | 1,000 | 516 |
| 1999-01-19 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 1999-01-14 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1999-01-13 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1999-01-12 | 510 | 510 | 510 | 510 | 1,000 | 510 |
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