8045 横浜丸魚(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-18 | 400 | 400 | 385 | 385 | 2,000 | 385 |
| 2009-12-04 | 393 | 393 | 393 | 393 | 4,000 | 393 |
| 2009-11-30 | 386 | 386 | 386 | 386 | 1,000 | 386 |
| 2009-11-20 | 386 | 386 | 386 | 386 | 2,000 | 386 |
| 2009-11-19 | 382 | 382 | 382 | 382 | 1,000 | 382 |
| 2009-10-29 | 390 | 390 | 382 | 382 | 2,000 | 382 |
| 2009-10-26 | 396 | 396 | 396 | 396 | 1,000 | 396 |
| 2009-10-23 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2009-10-22 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2009-10-21 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2009-10-20 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2009-10-15 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2009-10-08 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2009-10-05 | 429 | 429 | 429 | 429 | 1,000 | 429 |
| 2009-10-01 | 430 | 430 | 429 | 429 | 2,000 | 429 |
| 2009-09-30 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2009-09-24 | 431 | 431 | 431 | 431 | 1,000 | 431 |
| 2009-09-18 | 423 | 423 | 423 | 423 | 1,000 | 423 |
| 2009-08-31 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2009-08-25 | 414 | 414 | 414 | 414 | 1,000 | 414 |
| 2009-08-24 | 424 | 424 | 424 | 424 | 1,000 | 424 |
| 2009-08-21 | 424 | 424 | 424 | 424 | 1,000 | 424 |
| 2009-08-20 | 428 | 432 | 428 | 432 | 2,000 | 432 |
| 2009-08-04 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2009-07-31 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2009-07-17 | 419 | 419 | 419 | 419 | 1,000 | 419 |
| 2009-07-09 | 441 | 441 | 441 | 441 | 6,000 | 441 |
| 2009-07-08 | 433 | 433 | 433 | 433 | 2,000 | 433 |
| 2009-07-07 | 425 | 425 | 425 | 425 | 2,000 | 425 |
| 2009-07-06 | 413 | 417 | 413 | 417 | 2,000 | 417 |
| 2009-07-02 | 401 | 401 | 401 | 401 | 3,000 | 401 |
| 2009-06-30 | 410 | 411 | 410 | 411 | 2,000 | 411 |
| 2009-06-26 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2009-06-25 | 408 | 408 | 408 | 408 | 2,000 | 408 |
| 2009-06-24 | 403 | 403 | 403 | 403 | 1,000 | 403 |
| 2009-06-16 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2009-06-15 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2009-06-12 | 384 | 390 | 384 | 390 | 2,000 | 390 |
| 2009-06-10 | 383 | 383 | 383 | 383 | 1,000 | 383 |
| 2009-06-09 | 379 | 379 | 379 | 379 | 1,000 | 379 |
| 2009-06-04 | 371 | 371 | 371 | 371 | 2,000 | 371 |
| 2009-06-02 | 386 | 386 | 386 | 386 | 1,000 | 386 |
| 2009-06-01 | 382 | 382 | 382 | 382 | 1,000 | 382 |
| 2009-05-29 | 367 | 367 | 367 | 367 | 3,000 | 367 |
| 2009-05-28 | 379 | 382 | 375 | 375 | 6,000 | 375 |
| 2009-05-27 | 389 | 389 | 389 | 389 | 3,000 | 389 |
| 2009-05-22 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 2009-05-21 | 394 | 394 | 394 | 394 | 1,000 | 394 |
| 2009-05-20 | 387 | 387 | 387 | 387 | 1,000 | 387 |
| 2009-05-19 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2009-05-14 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2009-05-13 | 383 | 383 | 383 | 383 | 5,000 | 383 |
| 2009-05-11 | 383 | 383 | 383 | 383 | 1,000 | 383 |
| 2009-04-27 | 428 | 428 | 428 | 428 | 1,000 | 428 |
| 2009-04-24 | 428 | 428 | 428 | 428 | 1,000 | 428 |
| 2009-04-22 | 429 | 429 | 429 | 429 | 1,000 | 429 |
| 2009-04-20 | 429 | 429 | 429 | 429 | 1,000 | 429 |
| 2009-04-15 | 429 | 429 | 429 | 429 | 1,000 | 429 |
| 2009-04-10 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2009-03-24 | 429 | 429 | 429 | 429 | 8,000 | 429 |
| 2009-03-19 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2009-03-17 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2009-03-16 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2009-02-20 | 431 | 431 | 431 | 431 | 3,000 | 431 |
| 2009-02-13 | 423 | 423 | 423 | 423 | 2,000 | 423 |
| 2009-02-12 | 423 | 423 | 423 | 423 | 3,000 | 423 |
| 2009-02-09 | 423 | 423 | 423 | 423 | 1,000 | 423 |
| 2009-02-05 | 423 | 423 | 423 | 423 | 4,000 | 423 |
| 2009-02-04 | 423 | 423 | 423 | 423 | 3,000 | 423 |
| 2009-02-03 | 423 | 423 | 423 | 423 | 4,000 | 423 |
| 2009-01-30 | 423 | 423 | 423 | 423 | 3,000 | 423 |
| 2009-01-28 | 423 | 423 | 423 | 423 | 1,000 | 423 |
| 2009-01-26 | 423 | 423 | 423 | 423 | 2,000 | 423 |
| 2009-01-23 | 423 | 428 | 423 | 428 | 2,000 | 428 |
| 2009-01-22 | 423 | 423 | 423 | 423 | 2,000 | 423 |
| 2009-01-20 | 419 | 419 | 418 | 418 | 5,000 | 418 |
| 2009-01-19 | 403 | 410 | 403 | 410 | 5,000 | 410 |
| 2009-01-14 | 407 | 417 | 407 | 417 | 2,000 | 417 |
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
