8045 横浜丸魚(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-29 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2004-12-22 | 570 | 570 | 560 | 560 | 3,000 | 560 |
| 2004-12-21 | 563 | 569 | 563 | 569 | 2,000 | 569 |
| 2004-12-20 | 563 | 563 | 550 | 550 | 3,000 | 550 |
| 2004-12-17 | 563 | 563 | 563 | 563 | 1,000 | 563 |
| 2004-12-16 | 569 | 569 | 569 | 569 | 1,000 | 569 |
| 2004-12-15 | 569 | 569 | 569 | 569 | 1,000 | 569 |
| 2004-12-10 | 565 | 565 | 565 | 565 | 2,000 | 565 |
| 2004-12-06 | 580 | 580 | 580 | 580 | 4,000 | 580 |
| 2004-11-29 | 564 | 574 | 564 | 574 | 2,000 | 574 |
| 2004-11-22 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2004-11-19 | 569 | 569 | 569 | 569 | 2,000 | 569 |
| 2004-11-18 | 578 | 578 | 578 | 578 | 1,000 | 578 |
| 2004-11-15 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2004-11-04 | 600 | 600 | 600 | 600 | 6,000 | 600 |
| 2004-10-26 | 599 | 599 | 599 | 599 | 2,000 | 599 |
| 2004-10-25 | 599 | 599 | 599 | 599 | 1,000 | 599 |
| 2004-10-22 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 2004-10-21 | 592 | 592 | 592 | 592 | 1,000 | 592 |
| 2004-10-19 | 576 | 576 | 576 | 576 | 1,000 | 576 |
| 2004-10-18 | 575 | 575 | 575 | 575 | 2,000 | 575 |
| 2004-10-15 | 574 | 574 | 574 | 574 | 3,000 | 574 |
| 2004-10-14 | 572 | 573 | 572 | 573 | 4,000 | 573 |
| 2004-10-13 | 572 | 572 | 572 | 572 | 3,000 | 572 |
| 2004-10-12 | 573 | 573 | 572 | 572 | 2,000 | 572 |
| 2004-10-08 | 562 | 572 | 562 | 572 | 2,000 | 572 |
| 2004-10-07 | 569 | 600 | 569 | 600 | 4,000 | 600 |
| 2004-10-06 | 569 | 569 | 569 | 569 | 1,000 | 569 |
| 2004-10-04 | 530 | 533 | 530 | 533 | 2,000 | 533 |
| 2004-10-01 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2004-09-27 | 585 | 585 | 585 | 585 | 2,000 | 585 |
| 2004-09-24 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 2004-09-22 | 600 | 600 | 582 | 582 | 2,000 | 582 |
| 2004-09-21 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2004-09-17 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2004-09-16 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2004-09-15 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2004-09-13 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 2004-09-10 | 600 | 600 | 600 | 600 | 10,000 | 600 |
| 2004-09-09 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2004-09-07 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2004-08-30 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2004-08-26 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2004-08-25 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2004-08-20 | 595 | 595 | 595 | 595 | 2,000 | 595 |
| 2004-08-13 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2004-08-10 | 574 | 574 | 574 | 574 | 1,000 | 574 |
| 2004-08-09 | 576 | 576 | 576 | 576 | 1,000 | 576 |
| 2004-07-21 | 601 | 601 | 601 | 601 | 8,000 | 601 |
| 2004-07-16 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2004-07-07 | 590 | 590 | 561 | 561 | 2,000 | 561 |
| 2004-07-01 | 590 | 590 | 590 | 590 | 14,000 | 590 |
| 2004-06-28 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 2004-06-25 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2004-06-21 | 582 | 582 | 582 | 582 | 1,000 | 582 |
| 2004-06-18 | 571 | 571 | 571 | 571 | 1,000 | 571 |
| 2004-06-15 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2004-06-03 | 561 | 561 | 560 | 560 | 7,000 | 560 |
| 2004-06-01 | 580 | 580 | 580 | 580 | 6,000 | 580 |
| 2004-05-24 | 595 | 596 | 595 | 596 | 3,000 | 596 |
| 2004-05-21 | 596 | 596 | 596 | 596 | 1,000 | 596 |
| 2004-05-20 | 596 | 596 | 595 | 595 | 2,000 | 595 |
| 2004-05-18 | 585 | 585 | 585 | 585 | 2,000 | 585 |
| 2004-05-14 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 2004-05-06 | 600 | 610 | 600 | 610 | 2,000 | 610 |
| 2004-04-30 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2004-04-28 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2004-04-27 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2004-04-26 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2004-04-22 | 600 | 600 | 600 | 600 | 4,000 | 600 |
| 2004-04-21 | 591 | 591 | 591 | 591 | 1,000 | 591 |
| 2004-04-20 | 603 | 603 | 603 | 603 | 1,000 | 603 |
| 2004-04-19 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 2004-04-14 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2004-04-13 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 2004-04-12 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 2004-04-05 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2004-04-02 | 580 | 600 | 580 | 600 | 2,000 | 600 |
| 2004-04-01 | 580 | 600 | 580 | 600 | 2,000 | 600 |
| 2004-03-31 | 590 | 600 | 590 | 600 | 3,000 | 600 |
| 2004-03-30 | 585 | 600 | 585 | 600 | 2,000 | 600 |
| 2004-03-29 | 549 | 550 | 545 | 545 | 13,000 | 545 |
| 2004-03-26 | 540 | 550 | 520 | 550 | 5,000 | 550 |
| 2004-03-25 | 529 | 540 | 529 | 530 | 21,000 | 530 |
| 2004-03-24 | 520 | 530 | 520 | 530 | 5,000 | 530 |
| 2004-03-22 | 522 | 522 | 512 | 512 | 6,000 | 512 |
| 2004-03-19 | 512 | 512 | 512 | 512 | 4,000 | 512 |
| 2004-03-18 | 462 | 462 | 458 | 458 | 3,000 | 458 |
| 2004-03-17 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2004-03-16 | 450 | 450 | 450 | 450 | 9,000 | 450 |
| 2004-03-15 | 450 | 450 | 440 | 445 | 7,000 | 445 |
| 2004-03-12 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2004-03-11 | 448 | 448 | 448 | 448 | 1,000 | 448 |
| 2004-03-10 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2004-03-09 | 469 | 469 | 450 | 450 | 3,000 | 450 |
| 2004-03-04 | 440 | 440 | 440 | 440 | 5,000 | 440 |
| 2004-03-03 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2004-03-02 | 440 | 440 | 440 | 440 | 5,000 | 440 |
| 2004-02-27 | 440 | 440 | 440 | 440 | 168,000 | 440 |
| 2004-02-26 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2004-02-24 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2004-02-23 | 440 | 440 | 440 | 440 | 3,000 | 440 |
| 2004-02-20 | 410 | 416 | 410 | 416 | 10,000 | 416 |
| 2004-02-19 | 405 | 405 | 405 | 405 | 3,000 | 405 |
| 2004-02-18 | 403 | 403 | 403 | 403 | 3,000 | 403 |
| 2004-02-16 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2004-02-13 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2004-02-09 | 405 | 405 | 405 | 405 | 3,000 | 405 |
| 2004-02-05 | 407 | 407 | 407 | 407 | 1,000 | 407 |
| 2004-02-04 | 408 | 408 | 407 | 407 | 2,000 | 407 |
| 2004-02-03 | 413 | 418 | 403 | 403 | 4,000 | 403 |
| 2004-02-02 | 407 | 408 | 406 | 408 | 6,000 | 408 |
| 2004-01-30 | 405 | 408 | 405 | 408 | 8,000 | 408 |
| 2004-01-29 | 403 | 405 | 403 | 405 | 8,000 | 405 |
| 2004-01-28 | 403 | 405 | 403 | 403 | 6,000 | 403 |
| 2004-01-26 | 403 | 403 | 403 | 403 | 2,000 | 403 |
| 2004-01-22 | 403 | 403 | 403 | 403 | 1,000 | 403 |
| 2004-01-20 | 403 | 403 | 403 | 403 | 2,000 | 403 |
| 2004-01-15 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2004-01-14 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2004-01-13 | 403 | 403 | 403 | 403 | 2,000 | 403 |
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