8045 横浜丸魚(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-26 | 389 | 389 | 389 | 389 | 1,000 | 389 |
| 2002-12-25 | 389 | 389 | 389 | 389 | 3,000 | 389 |
| 2002-12-24 | 389 | 389 | 374 | 389 | 14,000 | 389 |
| 2002-12-20 | 382 | 382 | 382 | 382 | 1,000 | 382 |
| 2002-12-19 | 374 | 375 | 374 | 375 | 4,000 | 375 |
| 2002-12-18 | 374 | 374 | 374 | 374 | 2,000 | 374 |
| 2002-12-17 | 374 | 374 | 374 | 374 | 3,000 | 374 |
| 2002-12-16 | 374 | 374 | 374 | 374 | 2,000 | 374 |
| 2002-12-13 | 374 | 374 | 374 | 374 | 1,000 | 374 |
| 2002-12-12 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2002-12-11 | 374 | 375 | 374 | 375 | 53,000 | 375 |
| 2002-12-10 | 367 | 367 | 367 | 367 | 2,000 | 367 |
| 2002-12-09 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2002-12-06 | 351 | 351 | 351 | 351 | 2,000 | 351 |
| 2002-12-04 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2002-12-03 | 343 | 343 | 343 | 343 | 1,000 | 343 |
| 2002-12-02 | 337 | 337 | 337 | 337 | 1,000 | 337 |
| 2002-11-22 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2002-11-20 | 315 | 320 | 315 | 320 | 4,000 | 320 |
| 2002-11-19 | 310 | 310 | 300 | 310 | 5,000 | 310 |
| 2002-11-15 | 319 | 319 | 319 | 319 | 1,000 | 319 |
| 2002-11-07 | 325 | 325 | 325 | 325 | 3,000 | 325 |
| 2002-11-01 | 326 | 326 | 326 | 326 | 2,000 | 326 |
| 2002-10-22 | 369 | 369 | 369 | 369 | 2,000 | 369 |
| 2002-10-21 | 362 | 362 | 362 | 362 | 1,000 | 362 |
| 2002-10-09 | 350 | 355 | 350 | 355 | 3,000 | 355 |
| 2002-10-01 | 372 | 373 | 372 | 373 | 83,000 | 373 |
| 2002-09-25 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2002-09-24 | 357 | 358 | 357 | 358 | 36,000 | 358 |
| 2002-09-11 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2002-09-04 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2002-08-26 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2002-08-23 | 367 | 367 | 367 | 367 | 2,000 | 367 |
| 2002-08-19 | 360 | 360 | 360 | 360 | 6,000 | 360 |
| 2002-08-07 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2002-07-22 | 372 | 372 | 372 | 372 | 1,000 | 372 |
| 2002-07-19 | 365 | 365 | 365 | 365 | 2,000 | 365 |
| 2002-07-17 | 368 | 368 | 368 | 368 | 1,000 | 368 |
| 2002-07-10 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2002-07-09 | 376 | 380 | 376 | 376 | 6,000 | 376 |
| 2002-07-03 | 369 | 369 | 369 | 369 | 126,000 | 369 |
| 2002-07-02 | 369 | 369 | 369 | 369 | 4,000 | 369 |
| 2002-06-21 | 362 | 362 | 362 | 362 | 1,000 | 362 |
| 2002-06-20 | 357 | 357 | 357 | 357 | 2,000 | 357 |
| 2002-06-07 | 350 | 350 | 350 | 350 | 5,000 | 350 |
| 2002-06-03 | 360 | 360 | 357 | 357 | 4,000 | 357 |
| 2002-05-28 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2002-05-24 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2002-05-22 | 379 | 379 | 379 | 379 | 1,000 | 379 |
| 2002-05-21 | 387 | 387 | 387 | 387 | 2,000 | 387 |
| 2002-05-14 | 380 | 380 | 380 | 380 | 5,000 | 380 |
| 2002-05-09 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2002-04-22 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2002-04-19 | 385 | 385 | 385 | 385 | 3,000 | 385 |
| 2002-04-04 | 381 | 381 | 381 | 381 | 2,000 | 381 |
| 2002-03-29 | 381 | 381 | 381 | 381 | 1,000 | 381 |
| 2002-03-28 | 361 | 361 | 361 | 361 | 1,000 | 361 |
| 2002-03-27 | 360 | 360 | 360 | 360 | 3,000 | 360 |
| 2002-03-22 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 2002-03-20 | 397 | 397 | 394 | 394 | 3,000 | 394 |
| 2002-03-14 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2002-03-13 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2002-03-12 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2002-03-11 | 390 | 390 | 390 | 390 | 3,000 | 390 |
| 2002-03-07 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2002-03-06 | 390 | 390 | 390 | 390 | 28,000 | 390 |
| 2002-02-28 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2002-02-27 | 390 | 390 | 390 | 390 | 17,000 | 390 |
| 2002-02-26 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2002-02-25 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2002-02-19 | 373 | 373 | 370 | 370 | 4,000 | 370 |
| 2002-02-15 | 373 | 373 | 373 | 373 | 1,000 | 373 |
| 2002-02-12 | 387 | 387 | 387 | 387 | 1,000 | 387 |
| 2002-02-08 | 387 | 387 | 387 | 387 | 674,000 | 387 |
| 2002-02-07 | 387 | 387 | 387 | 387 | 1,000 | 387 |
| 2002-02-01 | 387 | 387 | 387 | 387 | 1,000 | 387 |
| 2002-01-24 | 387 | 387 | 387 | 387 | 1,000 | 387 |
| 2002-01-21 | 380 | 380 | 380 | 380 | 5,000 | 380 |
| 2002-01-10 | 390 | 390 | 390 | 390 | 20,000 | 390 |
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
