8045 横浜丸魚(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-27 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 2007-12-26 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2007-12-25 | 619 | 620 | 619 | 620 | 4,000 | 620 |
| 2007-12-21 | 637 | 637 | 621 | 621 | 3,000 | 621 |
| 2007-12-19 | 627 | 627 | 627 | 627 | 2,000 | 627 |
| 2007-12-17 | 628 | 628 | 627 | 627 | 3,000 | 627 |
| 2007-12-14 | 632 | 632 | 628 | 628 | 3,000 | 628 |
| 2007-12-13 | 634 | 634 | 634 | 634 | 3,000 | 634 |
| 2007-12-12 | 630 | 630 | 630 | 630 | 3,000 | 630 |
| 2007-12-11 | 620 | 620 | 610 | 610 | 5,000 | 610 |
| 2007-12-10 | 627 | 628 | 625 | 626 | 9,000 | 626 |
| 2007-12-07 | 636 | 636 | 630 | 630 | 7,000 | 630 |
| 2007-12-06 | 636 | 636 | 636 | 636 | 1,000 | 636 |
| 2007-11-29 | 623 | 624 | 623 | 624 | 4,000 | 624 |
| 2007-11-26 | 633 | 633 | 633 | 633 | 1,000 | 633 |
| 2007-11-22 | 620 | 633 | 620 | 633 | 2,000 | 633 |
| 2007-11-20 | 634 | 634 | 634 | 634 | 1,000 | 634 |
| 2007-11-19 | 627 | 627 | 627 | 627 | 1,000 | 627 |
| 2007-11-16 | 621 | 630 | 621 | 630 | 3,000 | 630 |
| 2007-11-15 | 621 | 621 | 621 | 621 | 3,000 | 621 |
| 2007-11-14 | 621 | 621 | 616 | 616 | 5,000 | 616 |
| 2007-11-13 | 601 | 601 | 601 | 601 | 1,000 | 601 |
| 2007-11-12 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 2007-11-05 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2007-11-02 | 659 | 659 | 659 | 659 | 9,000 | 659 |
| 2007-11-01 | 659 | 660 | 659 | 660 | 11,000 | 660 |
| 2007-10-23 | 670 | 670 | 660 | 660 | 13,000 | 660 |
| 2007-10-22 | 669 | 669 | 669 | 669 | 1,000 | 669 |
| 2007-10-19 | 677 | 677 | 677 | 677 | 1,000 | 677 |
| 2007-10-18 | 669 | 670 | 669 | 670 | 4,000 | 670 |
| 2007-10-17 | 674 | 674 | 671 | 671 | 3,000 | 671 |
| 2007-10-15 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 2007-10-09 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2007-10-03 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2007-09-27 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2007-09-21 | 670 | 670 | 670 | 670 | 3,000 | 670 |
| 2007-09-12 | 679 | 679 | 679 | 679 | 1,000 | 679 |
| 2007-09-10 | 679 | 680 | 679 | 680 | 8,000 | 680 |
| 2007-09-03 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2007-08-30 | 686 | 686 | 686 | 686 | 2,000 | 686 |
| 2007-08-29 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2007-08-28 | 686 | 686 | 680 | 680 | 2,000 | 680 |
| 2007-08-24 | 676 | 676 | 676 | 676 | 2,000 | 676 |
| 2007-08-22 | 690 | 690 | 683 | 683 | 3,000 | 683 |
| 2007-08-21 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2007-08-20 | 675 | 675 | 675 | 675 | 2,000 | 675 |
| 2007-08-17 | 670 | 690 | 670 | 690 | 3,000 | 690 |
| 2007-08-16 | 680 | 680 | 680 | 680 | 4,000 | 680 |
| 2007-08-15 | 681 | 690 | 681 | 690 | 4,000 | 690 |
| 2007-08-14 | 699 | 699 | 680 | 689 | 8,000 | 689 |
| 2007-08-13 | 706 | 706 | 700 | 700 | 5,000 | 700 |
| 2007-08-09 | 709 | 710 | 700 | 700 | 5,000 | 700 |
| 2007-08-08 | 720 | 720 | 700 | 700 | 14,000 | 700 |
| 2007-08-07 | 730 | 730 | 701 | 715 | 13,000 | 715 |
| 2007-08-06 | 730 | 730 | 724 | 728 | 6,000 | 728 |
| 2007-08-03 | 760 | 760 | 730 | 730 | 6,000 | 730 |
| 2007-08-02 | 760 | 760 | 760 | 760 | 4,000 | 760 |
| 2007-08-01 | 775 | 775 | 770 | 770 | 2,000 | 770 |
| 2007-07-31 | 775 | 789 | 773 | 789 | 3,000 | 789 |
| 2007-07-30 | 790 | 790 | 760 | 760 | 8,000 | 760 |
| 2007-07-26 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2007-07-25 | 800 | 800 | 800 | 800 | 8,000 | 800 |
| 2007-07-24 | 810 | 810 | 800 | 801 | 5,000 | 801 |
| 2007-07-23 | 829 | 829 | 829 | 829 | 1,000 | 829 |
| 2007-07-20 | 826 | 826 | 810 | 810 | 6,000 | 810 |
| 2007-07-17 | 841 | 841 | 835 | 835 | 2,000 | 835 |
| 2007-07-09 | 851 | 851 | 851 | 851 | 6,000 | 851 |
| 2007-07-06 | 836 | 836 | 835 | 835 | 2,000 | 835 |
| 2007-07-05 | 835 | 835 | 833 | 833 | 6,000 | 833 |
| 2007-07-03 | 845 | 845 | 845 | 845 | 2,000 | 845 |
| 2007-06-29 | 853 | 853 | 853 | 853 | 1,000 | 853 |
| 2007-06-28 | 836 | 836 | 836 | 836 | 2,000 | 836 |
| 2007-06-25 | 853 | 853 | 836 | 836 | 3,000 | 836 |
| 2007-06-22 | 853 | 853 | 853 | 853 | 1,000 | 853 |
| 2007-06-20 | 850 | 850 | 836 | 850 | 4,000 | 850 |
| 2007-06-18 | 850 | 850 | 841 | 841 | 3,000 | 841 |
| 2007-06-15 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 2007-06-12 | 840 | 840 | 840 | 840 | 2,000 | 840 |
| 2007-06-11 | 841 | 841 | 841 | 841 | 1,000 | 841 |
| 2007-06-04 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 2007-06-01 | 830 | 830 | 830 | 830 | 2,000 | 830 |
| 2007-05-31 | 836 | 836 | 836 | 836 | 1,000 | 836 |
| 2007-05-28 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 2007-05-22 | 840 | 850 | 840 | 850 | 5,000 | 850 |
| 2007-05-18 | 836 | 836 | 836 | 836 | 1,000 | 836 |
| 2007-05-17 | 835 | 835 | 835 | 835 | 1,000 | 835 |
| 2007-05-09 | 845 | 845 | 845 | 845 | 1,000 | 845 |
| 2007-05-07 | 843 | 843 | 843 | 843 | 1,000 | 843 |
| 2007-04-26 | 843 | 843 | 843 | 843 | 3,000 | 843 |
| 2007-04-24 | 851 | 851 | 850 | 850 | 2,000 | 850 |
| 2007-04-23 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2007-04-20 | 858 | 858 | 858 | 858 | 2,000 | 858 |
| 2007-04-19 | 851 | 851 | 850 | 850 | 2,000 | 850 |
| 2007-04-18 | 850 | 850 | 846 | 846 | 3,000 | 846 |
| 2007-04-17 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2007-04-16 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2007-04-12 | 852 | 852 | 852 | 852 | 1,000 | 852 |
| 2007-04-09 | 860 | 860 | 860 | 860 | 3,000 | 860 |
| 2007-04-04 | 858 | 858 | 858 | 858 | 2,000 | 858 |
| 2007-04-03 | 851 | 851 | 850 | 850 | 6,000 | 850 |
| 2007-03-30 | 852 | 862 | 852 | 862 | 4,000 | 862 |
| 2007-03-29 | 851 | 851 | 851 | 851 | 1,000 | 851 |
| 2007-03-26 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 2007-03-22 | 861 | 861 | 860 | 860 | 2,000 | 860 |
| 2007-03-20 | 855 | 855 | 855 | 855 | 2,000 | 855 |
| 2007-03-19 | 852 | 852 | 852 | 852 | 1,000 | 852 |
| 2007-03-16 | 852 | 852 | 852 | 852 | 1,000 | 852 |
| 2007-03-14 | 862 | 862 | 862 | 862 | 1,000 | 862 |
| 2007-03-12 | 865 | 865 | 865 | 865 | 1,000 | 865 |
| 2007-03-09 | 851 | 851 | 851 | 851 | 2,000 | 851 |
| 2007-03-08 | 870 | 880 | 870 | 880 | 2,000 | 880 |
| 2007-03-07 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 2007-03-06 | 842 | 842 | 842 | 842 | 1,000 | 842 |
| 2007-03-05 | 859 | 859 | 852 | 852 | 3,000 | 852 |
| 2007-03-02 | 852 | 852 | 852 | 852 | 2,000 | 852 |
| 2007-03-01 | 851 | 872 | 851 | 852 | 5,000 | 852 |
| 2007-02-28 | 854 | 855 | 841 | 851 | 6,000 | 851 |
| 2007-02-27 | 859 | 859 | 851 | 851 | 4,000 | 851 |
| 2007-02-26 | 852 | 860 | 852 | 858 | 3,000 | 858 |
| 2007-02-23 | 856 | 860 | 856 | 860 | 2,000 | 860 |
| 2007-02-21 | 850 | 870 | 850 | 865 | 7,000 | 865 |
| 2007-02-20 | 860 | 860 | 855 | 855 | 2,000 | 855 |
| 2007-02-19 | 855 | 855 | 855 | 855 | 1,000 | 855 |
| 2007-02-16 | 855 | 855 | 850 | 850 | 3,000 | 850 |
| 2007-02-15 | 850 | 855 | 850 | 855 | 2,000 | 855 |
| 2007-02-14 | 855 | 855 | 850 | 855 | 5,000 | 855 |
| 2007-02-13 | 855 | 855 | 855 | 855 | 4,000 | 855 |
| 2007-02-09 | 850 | 860 | 850 | 855 | 3,000 | 855 |
| 2007-02-08 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 2007-02-07 | 850 | 869 | 850 | 855 | 6,000 | 855 |
| 2007-02-06 | 865 | 865 | 845 | 845 | 6,000 | 845 |
| 2007-02-05 | 872 | 872 | 865 | 865 | 5,000 | 865 |
| 2007-02-01 | 873 | 873 | 873 | 873 | 2,000 | 873 |
| 2007-01-31 | 875 | 875 | 873 | 873 | 3,000 | 873 |
| 2007-01-30 | 879 | 880 | 876 | 876 | 4,000 | 876 |
| 2007-01-24 | 866 | 879 | 866 | 879 | 3,000 | 879 |
| 2007-01-22 | 887 | 887 | 880 | 880 | 2,000 | 880 |
| 2007-01-19 | 880 | 880 | 870 | 870 | 2,000 | 870 |
| 2007-01-18 | 880 | 880 | 870 | 870 | 2,000 | 870 |
| 2007-01-17 | 880 | 880 | 880 | 880 | 2,000 | 880 |
| 2007-01-16 | 870 | 880 | 870 | 880 | 3,000 | 880 |
| 2007-01-15 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 2007-01-09 | 876 | 876 | 876 | 876 | 1,000 | 876 |
| 2007-01-05 | 866 | 866 | 866 | 866 | 1,000 | 866 |
| 2007-01-04 | 865 | 865 | 865 | 865 | 1,000 | 865 |
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
