8045 横浜丸魚(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-24 | 394 | 394 | 394 | 394 | 1,000 | 394 |
| 2003-12-22 | 408 | 408 | 408 | 408 | 1,000 | 408 |
| 2003-12-19 | 409 | 409 | 409 | 409 | 2,000 | 409 |
| 2003-12-15 | 406 | 406 | 406 | 406 | 5,000 | 406 |
| 2003-12-12 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 2003-12-09 | 392 | 392 | 392 | 392 | 1,000 | 392 |
| 2003-12-08 | 384 | 384 | 384 | 384 | 1,000 | 384 |
| 2003-12-04 | 366 | 366 | 366 | 366 | 1,000 | 366 |
| 2003-11-27 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2003-11-21 | 381 | 381 | 381 | 381 | 1,000 | 381 |
| 2003-11-20 | 377 | 377 | 377 | 377 | 2,000 | 377 |
| 2003-11-17 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2003-11-14 | 367 | 367 | 367 | 367 | 1,000 | 367 |
| 2003-11-12 | 371 | 371 | 371 | 371 | 1,000 | 371 |
| 2003-11-10 | 389 | 389 | 389 | 389 | 1,000 | 389 |
| 2003-11-06 | 365 | 391 | 365 | 391 | 4,000 | 391 |
| 2003-10-31 | 403 | 403 | 403 | 403 | 2,000 | 403 |
| 2003-10-27 | 391 | 391 | 391 | 391 | 1,000 | 391 |
| 2003-10-23 | 391 | 391 | 391 | 391 | 1,000 | 391 |
| 2003-10-22 | 408 | 408 | 398 | 398 | 2,000 | 398 |
| 2003-10-21 | 405 | 405 | 403 | 403 | 3,000 | 403 |
| 2003-10-20 | 403 | 403 | 403 | 403 | 4,000 | 403 |
| 2003-10-14 | 403 | 403 | 403 | 403 | 1,000 | 403 |
| 2003-10-10 | 400 | 403 | 400 | 403 | 2,000 | 403 |
| 2003-10-02 | 403 | 403 | 403 | 403 | 4,000 | 403 |
| 2003-09-22 | 411 | 411 | 403 | 403 | 3,000 | 403 |
| 2003-09-19 | 403 | 403 | 403 | 403 | 1,000 | 403 |
| 2003-09-18 | 403 | 403 | 403 | 403 | 5,000 | 403 |
| 2003-09-17 | 402 | 402 | 402 | 402 | 5,000 | 402 |
| 2003-09-10 | 419 | 419 | 419 | 419 | 1,000 | 419 |
| 2003-08-27 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2003-08-22 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2003-08-21 | 408 | 408 | 408 | 408 | 1,000 | 408 |
| 2003-08-20 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2003-08-15 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2003-07-31 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2003-07-24 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2003-07-22 | 416 | 416 | 416 | 416 | 1,000 | 416 |
| 2003-07-18 | 408 | 408 | 408 | 408 | 2,000 | 408 |
| 2003-07-16 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2003-07-15 | 408 | 408 | 408 | 408 | 1,000 | 408 |
| 2003-07-10 | 408 | 408 | 408 | 408 | 1,000 | 408 |
| 2003-07-09 | 408 | 408 | 408 | 408 | 6,000 | 408 |
| 2003-07-07 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2003-07-02 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2003-07-01 | 395 | 395 | 395 | 395 | 4,000 | 395 |
| 2003-06-20 | 408 | 408 | 408 | 408 | 3,000 | 408 |
| 2003-06-17 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2003-05-26 | 436 | 436 | 436 | 436 | 3,000 | 436 |
| 2003-05-20 | 428 | 428 | 428 | 428 | 1,000 | 428 |
| 2003-05-15 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2003-04-25 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2003-04-23 | 379 | 379 | 379 | 379 | 1,000 | 379 |
| 2003-04-22 | 386 | 386 | 386 | 386 | 1,000 | 386 |
| 2003-04-18 | 379 | 379 | 379 | 379 | 2,000 | 379 |
| 2003-03-24 | 372 | 372 | 372 | 372 | 1,000 | 372 |
| 2003-03-20 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2003-03-19 | 358 | 358 | 358 | 358 | 1,000 | 358 |
| 2003-03-18 | 351 | 351 | 351 | 351 | 1,000 | 351 |
| 2003-03-17 | 350 | 350 | 350 | 350 | 6,000 | 350 |
| 2003-02-25 | 450 | 450 | 450 | 450 | 150,000 | 450 |
| 2003-02-24 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2003-02-21 | 453 | 453 | 453 | 453 | 3,000 | 453 |
| 2003-02-10 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2003-01-28 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2003-01-27 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2003-01-24 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2003-01-16 | 389 | 389 | 389 | 389 | 1,000 | 389 |
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
