8045 横浜丸魚(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 875 | 875 | 875 | 875 | 1,000 | 875 |
| 2006-12-28 | 865 | 865 | 865 | 865 | 1,000 | 865 |
| 2006-12-26 | 865 | 865 | 865 | 865 | 2,000 | 865 |
| 2006-12-25 | 866 | 866 | 865 | 865 | 6,000 | 865 |
| 2006-12-22 | 880 | 880 | 861 | 861 | 3,000 | 861 |
| 2006-12-21 | 880 | 880 | 870 | 880 | 7,000 | 880 |
| 2006-12-20 | 890 | 890 | 872 | 880 | 5,000 | 880 |
| 2006-12-18 | 895 | 895 | 890 | 890 | 3,000 | 890 |
| 2006-12-15 | 895 | 895 | 895 | 895 | 1,000 | 895 |
| 2006-12-14 | 875 | 890 | 875 | 890 | 7,000 | 890 |
| 2006-12-13 | 861 | 865 | 861 | 865 | 13,000 | 865 |
| 2006-12-12 | 860 | 861 | 860 | 861 | 8,000 | 861 |
| 2006-12-11 | 860 | 865 | 860 | 865 | 5,000 | 865 |
| 2006-12-07 | 860 | 860 | 860 | 860 | 2,000 | 860 |
| 2006-12-06 | 850 | 850 | 849 | 850 | 4,000 | 850 |
| 2006-12-05 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2006-12-04 | 848 | 848 | 848 | 848 | 2,000 | 848 |
| 2006-12-01 | 848 | 848 | 848 | 848 | 3,000 | 848 |
| 2006-11-30 | 847 | 848 | 847 | 847 | 17,000 | 847 |
| 2006-11-29 | 837 | 847 | 837 | 847 | 7,000 | 847 |
| 2006-11-28 | 830 | 836 | 830 | 836 | 13,000 | 836 |
| 2006-11-27 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 2006-11-24 | 880 | 880 | 870 | 870 | 2,000 | 870 |
| 2006-11-22 | 884 | 884 | 884 | 884 | 1,000 | 884 |
| 2006-11-20 | 888 | 888 | 888 | 888 | 1,000 | 888 |
| 2006-11-17 | 871 | 885 | 870 | 885 | 6,000 | 885 |
| 2006-11-14 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 2006-11-13 | 899 | 899 | 899 | 899 | 1,000 | 899 |
| 2006-11-10 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 2006-11-09 | 893 | 893 | 891 | 891 | 2,000 | 891 |
| 2006-11-08 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 2006-11-06 | 910 | 910 | 910 | 910 | 7,000 | 910 |
| 2006-11-02 | 920 | 920 | 910 | 910 | 2,000 | 910 |
| 2006-11-01 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 2006-10-31 | 940 | 940 | 920 | 920 | 3,000 | 920 |
| 2006-10-30 | 954 | 954 | 950 | 950 | 2,000 | 950 |
| 2006-10-27 | 954 | 954 | 954 | 954 | 1,000 | 954 |
| 2006-10-26 | 960 | 960 | 954 | 954 | 5,000 | 954 |
| 2006-10-25 | 963 | 963 | 963 | 963 | 2,000 | 963 |
| 2006-10-24 | 969 | 969 | 969 | 969 | 1,000 | 969 |
| 2006-10-23 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 2006-10-20 | 982 | 982 | 982 | 982 | 1,000 | 982 |
| 2006-10-19 | 977 | 977 | 977 | 977 | 1,000 | 977 |
| 2006-10-18 | 962 | 962 | 962 | 962 | 1,000 | 962 |
| 2006-10-16 | 961 | 965 | 961 | 965 | 2,000 | 965 |
| 2006-10-13 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 2006-10-12 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 2006-10-11 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 2006-10-10 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 2006-10-05 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 2006-10-04 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 2006-10-03 | 980 | 980 | 973 | 980 | 3,000 | 980 |
| 2006-09-29 | 990 | 990 | 990 | 990 | 2,000 | 990 |
| 2006-09-27 | 980 | 980 | 971 | 971 | 2,000 | 971 |
| 2006-09-26 | 981 | 981 | 981 | 981 | 1,000 | 981 |
| 2006-09-25 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 2006-09-22 | 991 | 991 | 980 | 980 | 5,000 | 980 |
| 2006-09-21 | 980 | 980 | 961 | 961 | 7,000 | 961 |
| 2006-09-20 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 2006-09-19 | 990 | 990 | 990 | 990 | 2,000 | 990 |
| 2006-09-15 | 990 | 990 | 988 | 988 | 2,000 | 988 |
| 2006-09-14 | 990 | 990 | 988 | 988 | 4,000 | 988 |
| 2006-09-13 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2006-09-12 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2006-09-11 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2006-09-08 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2006-09-07 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 1,000 |
| 2006-09-06 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2006-09-05 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 2006-09-04 | 999 | 999 | 990 | 990 | 5,000 | 990 |
| 2006-08-31 | 999 | 999 | 999 | 999 | 1,000 | 999 |
| 2006-08-30 | 990 | 990 | 990 | 990 | 2,000 | 990 |
| 2006-08-28 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2006-08-24 | 1,008 | 1,008 | 1,000 | 1,000 | 4,000 | 1,000 |
| 2006-08-23 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 1,000 |
| 2006-08-22 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 2006-08-21 | 995 | 995 | 995 | 995 | 1,000 | 995 |
| 2006-08-18 | 981 | 989 | 981 | 989 | 2,000 | 989 |
| 2006-08-17 | 980 | 980 | 965 | 965 | 3,000 | 965 |
| 2006-08-16 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 2006-08-15 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 2006-08-14 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 2006-08-11 | 975 | 975 | 975 | 975 | 1,000 | 975 |
| 2006-08-10 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 2006-08-09 | 975 | 975 | 975 | 975 | 1,000 | 975 |
| 2006-08-01 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 2006-07-31 | 960 | 970 | 960 | 970 | 2,000 | 970 |
| 2006-07-28 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 2006-07-27 | 970 | 970 | 960 | 960 | 3,000 | 960 |
| 2006-07-26 | 975 | 975 | 970 | 970 | 2,000 | 970 |
| 2006-07-25 | 970 | 970 | 970 | 970 | 4,000 | 970 |
| 2006-07-24 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 2006-07-21 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 2006-07-19 | 971 | 971 | 970 | 970 | 4,000 | 970 |
| 2006-07-18 | 980 | 980 | 970 | 970 | 4,000 | 970 |
| 2006-07-14 | 991 | 991 | 991 | 991 | 1,000 | 991 |
| 2006-07-13 | 991 | 991 | 990 | 990 | 2,000 | 990 |
| 2006-07-11 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2006-07-10 | 1,020 | 1,020 | 1,000 | 1,000 | 7,000 | 1,000 |
| 2006-07-07 | 1,001 | 1,001 | 1,000 | 1,000 | 4,000 | 1,000 |
| 2006-07-06 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2006-07-05 | 1,028 | 1,028 | 1,000 | 1,000 | 2,000 | 1,000 |
| 2006-06-30 | 1,005 | 1,010 | 1,005 | 1,010 | 3,000 | 1,010 |
| 2006-06-29 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 2006-06-28 | 980 | 980 | 980 | 980 | 3,000 | 980 |
| 2006-06-27 | 980 | 980 | 980 | 980 | 3,000 | 980 |
| 2006-06-26 | 980 | 980 | 980 | 980 | 6,000 | 980 |
| 2006-06-23 | 980 | 980 | 980 | 980 | 6,000 | 980 |
| 2006-06-22 | 989 | 989 | 980 | 980 | 2,000 | 980 |
| 2006-06-21 | 980 | 980 | 970 | 970 | 2,000 | 970 |
| 2006-06-20 | 970 | 970 | 960 | 960 | 2,000 | 960 |
| 2006-06-19 | 980 | 980 | 970 | 970 | 6,000 | 970 |
| 2006-06-16 | 990 | 990 | 980 | 980 | 4,000 | 980 |
| 2006-06-12 | 950 | 980 | 950 | 980 | 7,000 | 980 |
| 2006-06-09 | 950 | 950 | 950 | 950 | 3,000 | 950 |
| 2006-06-08 | 970 | 970 | 930 | 950 | 8,000 | 950 |
| 2006-06-07 | 980 | 980 | 970 | 970 | 7,000 | 970 |
| 2006-06-06 | 986 | 986 | 980 | 980 | 3,000 | 980 |
| 2006-06-05 | 985 | 985 | 981 | 985 | 6,000 | 985 |
| 2006-06-02 | 1,001 | 1,001 | 985 | 985 | 12,000 | 985 |
| 2006-06-01 | 1,010 | 1,011 | 1,010 | 1,011 | 4,000 | 1,011 |
| 2006-05-31 | 1,000 | 1,010 | 1,000 | 1,010 | 4,000 | 1,010 |
| 2006-05-30 | 1,000 | 1,000 | 1,000 | 1,000 | 9,000 | 1,000 |
| 2006-05-29 | 1,000 | 1,010 | 1,000 | 1,010 | 3,000 | 1,010 |
| 2006-05-26 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 2006-05-25 | 1,000 | 1,000 | 1,000 | 1,000 | 16,000 | 1,000 |
| 2006-05-24 | 985 | 1,000 | 985 | 1,000 | 7,000 | 1,000 |
| 2006-05-23 | 985 | 985 | 985 | 985 | 2,000 | 985 |
| 2006-05-22 | 999 | 1,000 | 985 | 985 | 4,000 | 985 |
| 2006-05-19 | 980 | 980 | 980 | 980 | 3,000 | 980 |
| 2006-05-18 | 970 | 980 | 950 | 980 | 12,000 | 980 |
| 2006-05-17 | 970 | 985 | 970 | 980 | 11,000 | 980 |
| 2006-05-16 | 995 | 995 | 980 | 980 | 14,000 | 980 |
| 2006-05-15 | 989 | 1,000 | 980 | 985 | 7,000 | 985 |
| 2006-05-12 | 999 | 999 | 980 | 990 | 10,000 | 990 |
| 2006-05-11 | 1,048 | 1,048 | 1,001 | 1,001 | 6,000 | 1,001 |
| 2006-05-10 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 2006-05-09 | 1,079 | 1,079 | 1,050 | 1,050 | 5,000 | 1,050 |
| 2006-05-08 | 1,095 | 1,095 | 1,080 | 1,080 | 2,000 | 1,080 |
| 2006-05-02 | 1,080 | 1,090 | 1,075 | 1,090 | 4,000 | 1,090 |
| 2006-05-01 | 1,090 | 1,114 | 1,090 | 1,114 | 5,000 | 1,114 |
| 2006-04-28 | 1,072 | 1,072 | 1,072 | 1,072 | 1,000 | 1,072 |
| 2006-04-27 | 1,115 | 1,115 | 1,112 | 1,112 | 3,000 | 1,112 |
| 2006-04-25 | 1,136 | 1,136 | 1,115 | 1,120 | 18,000 | 1,120 |
| 2006-04-21 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,140 |
| 2006-04-20 | 1,155 | 1,155 | 1,150 | 1,150 | 3,000 | 1,150 |
| 2006-04-19 | 1,159 | 1,159 | 1,145 | 1,158 | 5,000 | 1,158 |
| 2006-04-18 | 1,165 | 1,165 | 1,164 | 1,164 | 3,000 | 1,164 |
| 2006-04-17 | 1,190 | 1,190 | 1,170 | 1,170 | 2,000 | 1,170 |
| 2006-04-14 | 1,195 | 1,195 | 1,195 | 1,195 | 2,000 | 1,195 |
| 2006-04-13 | 1,199 | 1,199 | 1,199 | 1,199 | 2,000 | 1,199 |
| 2006-04-10 | 1,191 | 1,200 | 1,191 | 1,199 | 6,000 | 1,199 |
| 2006-04-07 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 2006-04-06 | 1,190 | 1,200 | 1,190 | 1,200 | 8,000 | 1,200 |
| 2006-04-05 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,190 |
| 2006-04-04 | 1,192 | 1,192 | 1,188 | 1,188 | 5,000 | 1,188 |
| 2006-04-03 | 1,188 | 1,199 | 1,185 | 1,194 | 11,000 | 1,194 |
| 2006-03-31 | 1,188 | 1,188 | 1,188 | 1,188 | 1,000 | 1,188 |
| 2006-03-30 | 1,170 | 1,190 | 1,170 | 1,190 | 4,000 | 1,190 |
| 2006-03-28 | 1,163 | 1,163 | 1,163 | 1,163 | 2,000 | 1,163 |
| 2006-03-27 | 1,181 | 1,181 | 1,180 | 1,180 | 4,000 | 1,180 |
| 2006-03-24 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 1,180 |
| 2006-03-23 | 1,199 | 1,199 | 1,199 | 1,199 | 1,000 | 1,199 |
| 2006-03-22 | 1,190 | 1,191 | 1,180 | 1,180 | 5,000 | 1,180 |
| 2006-03-20 | 1,185 | 1,187 | 1,180 | 1,180 | 3,000 | 1,180 |
| 2006-03-16 | 1,199 | 1,199 | 1,168 | 1,168 | 4,000 | 1,168 |
| 2006-03-15 | 1,190 | 1,200 | 1,190 | 1,190 | 7,000 | 1,190 |
| 2006-03-14 | 1,185 | 1,185 | 1,185 | 1,185 | 1,000 | 1,185 |
| 2006-03-13 | 1,173 | 1,190 | 1,173 | 1,176 | 7,000 | 1,176 |
| 2006-03-10 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,170 |
| 2006-03-09 | 1,150 | 1,180 | 1,150 | 1,180 | 7,000 | 1,180 |
| 2006-03-08 | 1,126 | 1,126 | 1,126 | 1,126 | 1,000 | 1,126 |
| 2006-03-07 | 1,126 | 1,126 | 1,126 | 1,126 | 1,000 | 1,126 |
| 2006-03-03 | 1,155 | 1,155 | 1,133 | 1,133 | 5,000 | 1,133 |
| 2006-03-01 | 1,199 | 1,199 | 1,185 | 1,185 | 3,000 | 1,185 |
| 2006-02-28 | 1,181 | 1,181 | 1,181 | 1,181 | 1,000 | 1,181 |
| 2006-02-27 | 1,170 | 1,190 | 1,170 | 1,189 | 7,000 | 1,189 |
| 2006-02-24 | 1,131 | 1,150 | 1,131 | 1,150 | 5,000 | 1,150 |
| 2006-02-23 | 1,150 | 1,150 | 1,140 | 1,140 | 2,000 | 1,140 |
| 2006-02-22 | 1,140 | 1,140 | 1,130 | 1,130 | 2,000 | 1,130 |
| 2006-02-21 | 1,080 | 1,080 | 1,040 | 1,080 | 5,000 | 1,080 |
| 2006-02-20 | 1,106 | 1,106 | 1,010 | 1,023 | 20,000 | 1,023 |
| 2006-02-17 | 1,191 | 1,191 | 1,160 | 1,160 | 7,000 | 1,160 |
| 2006-02-16 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 1,210 |
| 2006-02-15 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 1,210 |
| 2006-02-14 | 1,230 | 1,249 | 1,190 | 1,200 | 10,000 | 1,200 |
| 2006-02-13 | 1,285 | 1,285 | 1,210 | 1,235 | 11,000 | 1,235 |
| 2006-02-10 | 1,300 | 1,300 | 1,290 | 1,290 | 3,000 | 1,290 |
| 2006-02-09 | 1,330 | 1,330 | 1,320 | 1,320 | 3,000 | 1,320 |
| 2006-02-08 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 | 1,340 |
| 2006-02-07 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 | 1,340 |
| 2006-02-06 | 1,327 | 1,328 | 1,300 | 1,325 | 5,000 | 1,325 |
| 2006-02-03 | 1,327 | 1,335 | 1,290 | 1,290 | 7,000 | 1,290 |
| 2006-02-02 | 1,305 | 1,305 | 1,295 | 1,300 | 5,000 | 1,300 |
| 2006-02-01 | 1,306 | 1,325 | 1,250 | 1,250 | 17,000 | 1,250 |
| 2006-01-31 | 1,300 | 1,305 | 1,300 | 1,305 | 6,000 | 1,305 |
| 2006-01-30 | 1,281 | 1,281 | 1,281 | 1,281 | 5,000 | 1,281 |
| 2006-01-27 | 1,266 | 1,270 | 1,266 | 1,270 | 5,000 | 1,270 |
| 2006-01-26 | 1,261 | 1,270 | 1,261 | 1,266 | 6,000 | 1,266 |
| 2006-01-25 | 1,210 | 1,250 | 1,210 | 1,250 | 7,000 | 1,250 |
| 2006-01-24 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 1,210 |
| 2006-01-23 | 1,259 | 1,259 | 1,200 | 1,220 | 10,000 | 1,220 |
| 2006-01-20 | 1,276 | 1,278 | 1,270 | 1,270 | 6,000 | 1,270 |
| 2006-01-19 | 1,160 | 1,280 | 1,160 | 1,240 | 11,000 | 1,240 |
| 2006-01-18 | 1,299 | 1,299 | 1,130 | 1,180 | 24,000 | 1,180 |
| 2006-01-17 | 1,335 | 1,335 | 1,285 | 1,285 | 11,000 | 1,285 |
| 2006-01-16 | 1,380 | 1,380 | 1,282 | 1,315 | 23,000 | 1,315 |
| 2006-01-13 | 1,395 | 1,395 | 1,380 | 1,395 | 14,000 | 1,395 |
| 2006-01-12 | 1,425 | 1,425 | 1,396 | 1,396 | 12,000 | 1,396 |
| 2006-01-11 | 1,401 | 1,429 | 1,400 | 1,400 | 10,000 | 1,400 |
| 2006-01-10 | 1,430 | 1,430 | 1,376 | 1,393 | 44,000 | 1,393 |
| 2006-01-06 | 1,429 | 1,490 | 1,425 | 1,436 | 79,000 | 1,436 |
| 2006-01-05 | 1,370 | 1,390 | 1,310 | 1,389 | 50,000 | 1,389 |
| 2006-01-04 | 1,080 | 1,190 | 1,080 | 1,190 | 8,000 | 1,190 |
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
