8045 横浜丸魚(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-26 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2008-12-25 | 390 | 390 | 390 | 390 | 6,000 | 390 |
| 2008-12-24 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2008-12-15 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2008-12-11 | 380 | 380 | 361 | 361 | 3,000 | 361 |
| 2008-12-10 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2008-12-09 | 389 | 389 | 389 | 389 | 1,000 | 389 |
| 2008-12-08 | 387 | 387 | 387 | 387 | 4,000 | 387 |
| 2008-12-05 | 382 | 382 | 372 | 382 | 3,000 | 382 |
| 2008-11-21 | 362 | 362 | 362 | 362 | 3,000 | 362 |
| 2008-11-20 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2008-11-14 | 349 | 349 | 349 | 349 | 3,000 | 349 |
| 2008-11-13 | 349 | 349 | 349 | 349 | 2,000 | 349 |
| 2008-11-12 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2008-11-11 | 351 | 360 | 351 | 360 | 3,000 | 360 |
| 2008-11-07 | 345 | 349 | 345 | 349 | 2,000 | 349 |
| 2008-11-06 | 349 | 349 | 349 | 349 | 1,000 | 349 |
| 2008-11-05 | 349 | 349 | 345 | 349 | 4,000 | 349 |
| 2008-11-04 | 350 | 350 | 349 | 349 | 6,000 | 349 |
| 2008-10-28 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2008-10-27 | 350 | 355 | 350 | 355 | 4,000 | 355 |
| 2008-10-24 | 369 | 369 | 369 | 369 | 2,000 | 369 |
| 2008-10-23 | 369 | 369 | 369 | 369 | 2,000 | 369 |
| 2008-10-22 | 390 | 390 | 389 | 389 | 3,000 | 389 |
| 2008-10-21 | 389 | 389 | 389 | 389 | 2,000 | 389 |
| 2008-10-20 | 385 | 385 | 385 | 385 | 3,000 | 385 |
| 2008-10-15 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2008-10-14 | 380 | 380 | 370 | 380 | 4,000 | 380 |
| 2008-10-09 | 387 | 387 | 386 | 386 | 4,000 | 386 |
| 2008-10-07 | 385 | 390 | 385 | 390 | 2,000 | 390 |
| 2008-10-06 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2008-10-01 | 466 | 466 | 466 | 466 | 1,000 | 466 |
| 2008-09-29 | 466 | 466 | 466 | 466 | 1,000 | 466 |
| 2008-09-22 | 475 | 475 | 475 | 475 | 2,000 | 475 |
| 2008-09-19 | 466 | 466 | 466 | 466 | 1,000 | 466 |
| 2008-09-12 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2008-09-08 | 485 | 490 | 485 | 490 | 3,000 | 490 |
| 2008-09-05 | 491 | 491 | 489 | 489 | 4,000 | 489 |
| 2008-09-03 | 491 | 491 | 491 | 491 | 1,000 | 491 |
| 2008-08-29 | 486 | 486 | 486 | 486 | 1,000 | 486 |
| 2008-08-27 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 2008-08-26 | 495 | 518 | 495 | 518 | 4,000 | 518 |
| 2008-08-22 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2008-08-20 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 2008-08-15 | 502 | 502 | 502 | 502 | 1,000 | 502 |
| 2008-07-16 | 528 | 528 | 528 | 528 | 1,000 | 528 |
| 2008-07-11 | 528 | 528 | 528 | 528 | 1,000 | 528 |
| 2008-07-10 | 518 | 518 | 518 | 518 | 2,000 | 518 |
| 2008-07-09 | 520 | 520 | 518 | 518 | 2,000 | 518 |
| 2008-07-07 | 521 | 521 | 521 | 521 | 2,000 | 521 |
| 2008-07-04 | 550 | 550 | 550 | 550 | 8,000 | 550 |
| 2008-07-01 | 517 | 540 | 517 | 540 | 3,000 | 540 |
| 2008-06-27 | 549 | 549 | 545 | 545 | 4,000 | 545 |
| 2008-06-26 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2008-06-25 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2008-06-11 | 520 | 520 | 520 | 520 | 10,000 | 520 |
| 2008-06-06 | 530 | 530 | 530 | 530 | 10,000 | 530 |
| 2008-06-04 | 510 | 540 | 510 | 540 | 18,000 | 540 |
| 2008-06-03 | 519 | 519 | 519 | 519 | 13,000 | 519 |
| 2008-06-02 | 511 | 511 | 511 | 511 | 1,000 | 511 |
| 2008-05-20 | 521 | 521 | 498 | 498 | 7,000 | 498 |
| 2008-05-13 | 511 | 511 | 511 | 511 | 1,000 | 511 |
| 2008-05-08 | 504 | 504 | 504 | 504 | 1,000 | 504 |
| 2008-05-07 | 513 | 513 | 513 | 513 | 1,000 | 513 |
| 2008-04-28 | 522 | 525 | 512 | 512 | 3,000 | 512 |
| 2008-04-25 | 510 | 510 | 510 | 510 | 4,000 | 510 |
| 2008-04-22 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2008-04-18 | 532 | 532 | 504 | 504 | 3,000 | 504 |
| 2008-03-26 | 542 | 542 | 542 | 542 | 20,000 | 542 |
| 2008-03-21 | 547 | 547 | 547 | 547 | 1,000 | 547 |
| 2008-03-19 | 537 | 537 | 537 | 537 | 3,000 | 537 |
| 2008-03-10 | 578 | 578 | 578 | 578 | 1,000 | 578 |
| 2008-02-22 | 558 | 558 | 558 | 558 | 1,000 | 558 |
| 2008-02-20 | 551 | 551 | 551 | 551 | 2,000 | 551 |
| 2008-02-12 | 543 | 543 | 541 | 541 | 6,000 | 541 |
| 2008-02-08 | 550 | 569 | 550 | 569 | 15,000 | 569 |
| 2008-02-07 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2008-02-06 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2008-02-01 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2008-01-28 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2008-01-24 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2008-01-23 | 544 | 544 | 530 | 540 | 5,000 | 540 |
| 2008-01-22 | 597 | 597 | 595 | 595 | 3,000 | 595 |
| 2008-01-18 | 599 | 599 | 599 | 599 | 2,000 | 599 |
| 2008-01-17 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2008-01-16 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2008-01-15 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 2008-01-09 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2008-01-07 | 610 | 610 | 610 | 610 | 1,000 | 610 |
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