8045 横浜丸魚(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 437 | 437 | 437 | 437 | 1,000 | 437 |
| 2000-12-28 | 437 | 437 | 437 | 437 | 1,000 | 437 |
| 2000-12-26 | 435 | 435 | 435 | 435 | 2,000 | 435 |
| 2000-12-25 | 435 | 435 | 435 | 435 | 2,000 | 435 |
| 2000-12-22 | 435 | 435 | 435 | 435 | 4,000 | 435 |
| 2000-12-21 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2000-12-20 | 415 | 415 | 415 | 415 | 3,000 | 415 |
| 2000-12-19 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2000-12-18 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2000-12-15 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 2000-12-14 | 373 | 373 | 373 | 373 | 1,000 | 373 |
| 2000-12-12 | 373 | 373 | 373 | 373 | 8,000 | 373 |
| 2000-12-11 | 353 | 353 | 353 | 353 | 2,000 | 353 |
| 2000-12-08 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2000-12-07 | 320 | 330 | 320 | 330 | 4,000 | 330 |
| 2000-12-06 | 310 | 324 | 310 | 315 | 12,000 | 315 |
| 2000-12-05 | 305 | 305 | 305 | 305 | 42,000 | 305 |
| 2000-12-04 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2000-12-01 | 385 | 385 | 385 | 385 | 3,000 | 385 |
| 2000-11-30 | 446 | 446 | 406 | 406 | 5,000 | 406 |
| 2000-11-29 | 446 | 446 | 446 | 446 | 1,000 | 446 |
| 2000-11-28 | 446 | 446 | 446 | 446 | 1,000 | 446 |
| 2000-11-27 | 446 | 446 | 446 | 446 | 1,000 | 446 |
| 2000-11-22 | 446 | 446 | 446 | 446 | 1,000 | 446 |
| 2000-11-20 | 446 | 446 | 446 | 446 | 1,000 | 446 |
| 2000-11-15 | 441 | 441 | 441 | 441 | 1,000 | 441 |
| 2000-11-09 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2000-10-31 | 420 | 425 | 420 | 425 | 20,000 | 425 |
| 2000-10-25 | 429 | 429 | 420 | 429 | 4,000 | 429 |
| 2000-10-24 | 429 | 429 | 429 | 429 | 2,000 | 429 |
| 2000-10-23 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2000-10-20 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2000-09-25 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2000-09-22 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2000-09-21 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2000-09-20 | 455 | 455 | 455 | 455 | 2,000 | 455 |
| 2000-09-18 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2000-09-14 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2000-09-13 | 450 | 450 | 450 | 450 | 319,000 | 450 |
| 2000-09-12 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2000-08-31 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2000-08-30 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2000-08-29 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2000-08-28 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2000-08-25 | 445 | 450 | 445 | 450 | 3,000 | 450 |
| 2000-08-24 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2000-08-22 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2000-08-21 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2000-08-18 | 450 | 450 | 450 | 450 | 4,000 | 450 |
| 2000-08-14 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2000-08-11 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2000-08-10 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2000-08-09 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2000-08-07 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2000-08-01 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2000-07-28 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2000-07-27 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 2000-07-26 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 2000-07-25 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2000-07-24 | 465 | 465 | 465 | 465 | 2,000 | 465 |
| 2000-07-21 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2000-07-19 | 465 | 470 | 465 | 470 | 2,000 | 470 |
| 2000-07-18 | 465 | 465 | 450 | 465 | 5,000 | 465 |
| 2000-07-17 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2000-07-14 | 465 | 465 | 465 | 465 | 3,000 | 465 |
| 2000-07-13 | 465 | 465 | 465 | 465 | 2,000 | 465 |
| 2000-07-11 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2000-07-10 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 2000-07-07 | 439 | 450 | 439 | 450 | 12,000 | 450 |
| 2000-07-06 | 439 | 439 | 439 | 439 | 2,000 | 439 |
| 2000-07-05 | 439 | 439 | 439 | 439 | 3,000 | 439 |
| 2000-07-04 | 445 | 445 | 439 | 440 | 8,000 | 440 |
| 2000-07-03 | 402 | 402 | 400 | 400 | 5,000 | 400 |
| 2000-06-30 | 400 | 400 | 400 | 400 | 5,000 | 400 |
| 2000-06-28 | 429 | 430 | 400 | 400 | 4,000 | 400 |
| 2000-06-22 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2000-06-20 | 430 | 440 | 430 | 440 | 2,000 | 440 |
| 2000-06-09 | 400 | 430 | 400 | 430 | 6,000 | 430 |
| 2000-06-06 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2000-06-05 | 435 | 435 | 435 | 435 | 2,000 | 435 |
| 2000-06-02 | 428 | 435 | 428 | 435 | 12,000 | 435 |
| 2000-05-31 | 420 | 435 | 420 | 435 | 5,000 | 435 |
| 2000-05-30 | 420 | 455 | 420 | 455 | 5,000 | 455 |
| 2000-05-24 | 450 | 455 | 450 | 455 | 2,000 | 455 |
| 2000-05-23 | 420 | 455 | 420 | 455 | 7,000 | 455 |
| 2000-05-22 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2000-05-19 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 2000-04-24 | 468 | 468 | 468 | 468 | 1,000 | 468 |
| 2000-04-20 | 468 | 468 | 468 | 468 | 2,000 | 468 |
| 2000-04-06 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2000-04-05 | 474 | 474 | 474 | 474 | 75,000 | 474 |
| 2000-03-22 | 489 | 489 | 489 | 489 | 1,000 | 489 |
| 2000-03-17 | 489 | 489 | 489 | 489 | 2,000 | 489 |
| 2000-03-14 | 489 | 489 | 489 | 489 | 1,000 | 489 |
| 2000-03-13 | 489 | 489 | 489 | 489 | 3,000 | 489 |
| 2000-03-10 | 489 | 489 | 489 | 489 | 1,000 | 489 |
| 2000-03-09 | 489 | 489 | 489 | 489 | 1,000 | 489 |
| 2000-03-08 | 489 | 489 | 489 | 489 | 6,000 | 489 |
| 2000-03-07 | 489 | 489 | 489 | 489 | 1,000 | 489 |
| 2000-03-06 | 489 | 489 | 489 | 489 | 2,000 | 489 |
| 2000-03-03 | 489 | 489 | 489 | 489 | 1,000 | 489 |
| 2000-03-02 | 489 | 489 | 489 | 489 | 1,000 | 489 |
| 2000-03-01 | 489 | 489 | 489 | 489 | 3,000 | 489 |
| 2000-02-25 | 490 | 490 | 490 | 490 | 212,000 | 490 |
| 2000-02-24 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2000-02-22 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2000-02-21 | 490 | 490 | 490 | 490 | 5,000 | 490 |
| 2000-02-18 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2000-02-17 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2000-02-16 | 490 | 490 | 485 | 490 | 3,000 | 490 |
| 2000-02-15 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 2000-02-10 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2000-02-09 | 495 | 495 | 490 | 495 | 3,000 | 495 |
| 2000-02-08 | 495 | 495 | 485 | 495 | 3,000 | 495 |
| 2000-02-07 | 499 | 499 | 499 | 499 | 3,000 | 499 |
| 2000-01-28 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2000-01-27 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2000-01-26 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2000-01-25 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2000-01-24 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2000-01-21 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2000-01-20 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2000-01-18 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 2000-01-17 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 2000-01-14 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 2000-01-13 | 500 | 500 | 500 | 500 | 240,000 | 500 |
| 2000-01-12 | 500 | 500 | 500 | 500 | 1,000 | 500 |
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
