8045 横浜丸魚(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-29 | 1,050 | 1,075 | 1,050 | 1,075 | 2,000 | 1,075 |
| 2005-12-27 | 1,050 | 1,050 | 1,040 | 1,050 | 8,000 | 1,050 |
| 2005-12-26 | 1,035 | 1,100 | 1,035 | 1,100 | 11,000 | 1,100 |
| 2005-12-22 | 1,020 | 1,030 | 1,020 | 1,030 | 8,000 | 1,030 |
| 2005-12-21 | 990 | 1,000 | 990 | 1,000 | 9,000 | 1,000 |
| 2005-12-20 | 966 | 980 | 966 | 980 | 12,000 | 980 |
| 2005-12-19 | 949 | 969 | 949 | 969 | 6,000 | 969 |
| 2005-12-16 | 923 | 923 | 922 | 922 | 2,000 | 922 |
| 2005-12-15 | 960 | 969 | 922 | 922 | 8,000 | 922 |
| 2005-12-14 | 953 | 959 | 952 | 958 | 9,000 | 958 |
| 2005-12-13 | 946 | 948 | 946 | 948 | 13,000 | 948 |
| 2005-12-12 | 947 | 947 | 947 | 947 | 1,000 | 947 |
| 2005-12-08 | 939 | 939 | 938 | 938 | 4,000 | 938 |
| 2005-12-07 | 910 | 940 | 910 | 920 | 12,000 | 920 |
| 2005-12-06 | 920 | 940 | 920 | 940 | 14,000 | 940 |
| 2005-12-05 | 899 | 915 | 899 | 915 | 14,000 | 915 |
| 2005-12-02 | 899 | 899 | 899 | 899 | 4,000 | 899 |
| 2005-12-01 | 898 | 899 | 898 | 899 | 2,000 | 899 |
| 2005-11-30 | 899 | 900 | 880 | 880 | 5,000 | 880 |
| 2005-11-29 | 885 | 885 | 885 | 885 | 3,000 | 885 |
| 2005-11-28 | 877 | 877 | 875 | 875 | 2,000 | 875 |
| 2005-11-24 | 899 | 899 | 850 | 886 | 12,000 | 886 |
| 2005-11-22 | 900 | 900 | 900 | 900 | 3,000 | 900 |
| 2005-11-21 | 901 | 901 | 899 | 900 | 7,000 | 900 |
| 2005-11-18 | 885 | 885 | 885 | 885 | 1,000 | 885 |
| 2005-11-11 | 884 | 890 | 884 | 890 | 8,000 | 890 |
| 2005-11-09 | 884 | 884 | 884 | 884 | 2,000 | 884 |
| 2005-11-08 | 885 | 885 | 863 | 884 | 9,000 | 884 |
| 2005-11-07 | 907 | 907 | 905 | 905 | 4,000 | 905 |
| 2005-11-01 | 907 | 907 | 906 | 906 | 2,000 | 906 |
| 2005-10-31 | 901 | 915 | 901 | 915 | 6,000 | 915 |
| 2005-10-28 | 899 | 899 | 899 | 899 | 1,000 | 899 |
| 2005-10-27 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 2005-10-26 | 895 | 895 | 885 | 885 | 3,000 | 885 |
| 2005-10-25 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2005-10-21 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2005-10-20 | 904 | 904 | 900 | 900 | 2,000 | 900 |
| 2005-10-18 | 905 | 905 | 905 | 905 | 1,000 | 905 |
| 2005-10-17 | 905 | 905 | 905 | 905 | 2,000 | 905 |
| 2005-10-13 | 895 | 895 | 895 | 895 | 1,000 | 895 |
| 2005-10-12 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2005-10-07 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2005-10-06 | 905 | 905 | 905 | 905 | 1,000 | 905 |
| 2005-10-04 | 905 | 905 | 905 | 905 | 1,000 | 905 |
| 2005-09-27 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 2005-09-26 | 930 | 930 | 930 | 930 | 2,000 | 930 |
| 2005-09-21 | 920 | 930 | 920 | 925 | 5,000 | 925 |
| 2005-09-20 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 2005-09-16 | 900 | 900 | 900 | 900 | 15,000 | 900 |
| 2005-09-15 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 2005-09-09 | 885 | 885 | 885 | 885 | 1,000 | 885 |
| 2005-09-06 | 895 | 895 | 895 | 895 | 1,000 | 895 |
| 2005-09-05 | 895 | 900 | 895 | 900 | 4,000 | 900 |
| 2005-09-01 | 890 | 890 | 890 | 890 | 5,000 | 890 |
| 2005-08-31 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 2005-08-30 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 2005-08-29 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 2005-08-25 | 900 | 900 | 895 | 895 | 2,000 | 895 |
| 2005-08-24 | 895 | 895 | 895 | 895 | 1,000 | 895 |
| 2005-08-23 | 890 | 900 | 890 | 900 | 6,000 | 900 |
| 2005-08-22 | 885 | 885 | 885 | 885 | 2,000 | 885 |
| 2005-08-19 | 889 | 889 | 889 | 889 | 1,000 | 889 |
| 2005-08-17 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 2005-08-16 | 899 | 899 | 899 | 899 | 1,000 | 899 |
| 2005-08-15 | 885 | 885 | 885 | 885 | 1,000 | 885 |
| 2005-08-12 | 876 | 880 | 876 | 880 | 3,000 | 880 |
| 2005-08-11 | 865 | 876 | 865 | 876 | 2,000 | 876 |
| 2005-08-10 | 835 | 845 | 835 | 845 | 7,000 | 845 |
| 2005-08-08 | 825 | 825 | 825 | 825 | 6,000 | 825 |
| 2005-08-05 | 830 | 830 | 825 | 825 | 9,000 | 825 |
| 2005-08-04 | 831 | 831 | 830 | 830 | 5,000 | 830 |
| 2005-08-03 | 830 | 831 | 830 | 831 | 3,000 | 831 |
| 2005-08-02 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 2005-08-01 | 818 | 818 | 818 | 818 | 1,000 | 818 |
| 2005-07-27 | 820 | 825 | 820 | 825 | 3,000 | 825 |
| 2005-07-26 | 827 | 829 | 825 | 829 | 3,000 | 829 |
| 2005-07-25 | 812 | 820 | 812 | 820 | 2,000 | 820 |
| 2005-07-22 | 790 | 800 | 790 | 800 | 6,000 | 800 |
| 2005-07-21 | 783 | 785 | 783 | 785 | 7,000 | 785 |
| 2005-07-20 | 773 | 773 | 770 | 770 | 7,000 | 770 |
| 2005-07-15 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2005-07-14 | 785 | 790 | 785 | 790 | 7,000 | 790 |
| 2005-07-11 | 785 | 785 | 785 | 785 | 4,000 | 785 |
| 2005-07-08 | 769 | 770 | 769 | 770 | 9,000 | 770 |
| 2005-07-06 | 752 | 754 | 752 | 754 | 2,000 | 754 |
| 2005-07-04 | 769 | 769 | 760 | 760 | 3,000 | 760 |
| 2005-07-01 | 759 | 760 | 759 | 760 | 2,000 | 760 |
| 2005-06-24 | 766 | 766 | 766 | 766 | 1,000 | 766 |
| 2005-06-23 | 765 | 765 | 765 | 765 | 1,000 | 765 |
| 2005-06-22 | 760 | 765 | 760 | 765 | 2,000 | 765 |
| 2005-06-21 | 755 | 760 | 755 | 760 | 2,000 | 760 |
| 2005-06-20 | 755 | 755 | 755 | 755 | 1,000 | 755 |
| 2005-06-17 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 2005-06-16 | 750 | 750 | 750 | 750 | 3,000 | 750 |
| 2005-06-15 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2005-06-14 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2005-06-13 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2005-06-08 | 740 | 755 | 740 | 755 | 4,000 | 755 |
| 2005-06-07 | 746 | 746 | 746 | 746 | 1,000 | 746 |
| 2005-06-06 | 745 | 745 | 745 | 745 | 1,000 | 745 |
| 2005-06-03 | 730 | 735 | 730 | 735 | 2,000 | 735 |
| 2005-06-02 | 721 | 725 | 721 | 725 | 37,000 | 725 |
| 2005-06-01 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 2005-05-31 | 713 | 713 | 713 | 713 | 1,000 | 713 |
| 2005-05-30 | 713 | 713 | 713 | 713 | 1,000 | 713 |
| 2005-05-27 | 712 | 712 | 712 | 712 | 1,000 | 712 |
| 2005-05-25 | 740 | 741 | 722 | 722 | 7,000 | 722 |
| 2005-05-24 | 730 | 740 | 730 | 740 | 14,000 | 740 |
| 2005-05-23 | 727 | 730 | 727 | 728 | 12,000 | 728 |
| 2005-05-20 | 715 | 720 | 715 | 720 | 4,000 | 720 |
| 2005-05-19 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2005-05-17 | 715 | 726 | 704 | 704 | 21,000 | 704 |
| 2005-05-13 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2005-05-12 | 716 | 718 | 715 | 718 | 3,000 | 718 |
| 2005-05-11 | 728 | 728 | 711 | 711 | 7,000 | 711 |
| 2005-05-10 | 720 | 730 | 720 | 728 | 4,000 | 728 |
| 2005-05-09 | 730 | 730 | 720 | 720 | 4,000 | 720 |
| 2005-05-06 | 725 | 735 | 725 | 730 | 7,000 | 730 |
| 2005-05-02 | 727 | 727 | 727 | 727 | 1,000 | 727 |
| 2005-04-28 | 718 | 718 | 718 | 718 | 1,000 | 718 |
| 2005-04-27 | 710 | 710 | 710 | 710 | 3,000 | 710 |
| 2005-04-26 | 709 | 715 | 709 | 715 | 4,000 | 715 |
| 2005-04-25 | 709 | 725 | 700 | 710 | 7,000 | 710 |
| 2005-04-22 | 699 | 700 | 672 | 700 | 10,000 | 700 |
| 2005-04-21 | 749 | 749 | 700 | 700 | 14,000 | 700 |
| 2005-04-20 | 705 | 749 | 702 | 749 | 24,000 | 749 |
| 2005-04-12 | 675 | 675 | 675 | 675 | 2,000 | 675 |
| 2005-04-07 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2005-03-30 | 702 | 702 | 702 | 702 | 1,000 | 702 |
| 2005-03-24 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2005-03-23 | 779 | 779 | 760 | 760 | 5,000 | 760 |
| 2005-03-22 | 780 | 780 | 780 | 780 | 2,000 | 780 |
| 2005-03-18 | 695 | 731 | 695 | 731 | 7,000 | 731 |
| 2005-03-17 | 670 | 690 | 670 | 690 | 6,000 | 690 |
| 2005-03-16 | 660 | 660 | 655 | 655 | 3,000 | 655 |
| 2005-03-15 | 650 | 650 | 650 | 650 | 5,000 | 650 |
| 2005-03-14 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2005-03-10 | 630 | 635 | 630 | 635 | 2,000 | 635 |
| 2005-03-07 | 632 | 632 | 632 | 632 | 1,000 | 632 |
| 2005-03-04 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 2005-03-02 | 606 | 606 | 606 | 606 | 2,000 | 606 |
| 2005-03-01 | 606 | 606 | 605 | 605 | 6,000 | 605 |
| 2005-02-28 | 602 | 605 | 602 | 605 | 5,000 | 605 |
| 2005-02-24 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2005-02-22 | 600 | 600 | 600 | 600 | 4,000 | 600 |
| 2005-02-21 | 599 | 600 | 599 | 600 | 7,000 | 600 |
| 2005-02-18 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2005-02-16 | 600 | 600 | 600 | 600 | 5,000 | 600 |
| 2005-02-14 | 599 | 599 | 599 | 599 | 1,000 | 599 |
| 2005-02-09 | 599 | 599 | 599 | 599 | 1,000 | 599 |
| 2005-01-31 | 585 | 585 | 585 | 585 | 2,000 | 585 |
| 2005-01-21 | 589 | 589 | 589 | 589 | 1,000 | 589 |
| 2005-01-20 | 579 | 579 | 579 | 579 | 1,000 | 579 |
| 2005-01-19 | 570 | 570 | 570 | 570 | 5,000 | 570 |
| 2005-01-18 | 580 | 580 | 571 | 571 | 5,000 | 571 |
| 2005-01-17 | 580 | 581 | 580 | 580 | 13,000 | 580 |
| 2005-01-12 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2005-01-11 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 2005-01-06 | 550 | 570 | 550 | 560 | 17,000 | 560 |
| 2005-01-05 | 552 | 552 | 550 | 550 | 5,000 | 550 |
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