8045 横浜丸魚(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-27 | 395 | 395 | 395 | 395 | 7,000 | 395 |
| 2010-12-24 | 402 | 402 | 395 | 395 | 2,000 | 395 |
| 2010-12-22 | 402 | 402 | 402 | 402 | 1,000 | 402 |
| 2010-12-20 | 383 | 395 | 383 | 395 | 7,000 | 395 |
| 2010-12-17 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 2010-12-07 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2010-12-06 | 402 | 402 | 402 | 402 | 2,000 | 402 |
| 2010-11-25 | 395 | 395 | 395 | 395 | 12,000 | 395 |
| 2010-11-22 | 408 | 408 | 408 | 408 | 1,000 | 408 |
| 2010-11-19 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2010-11-18 | 395 | 395 | 395 | 395 | 10,000 | 395 |
| 2010-11-11 | 395 | 395 | 395 | 395 | 3,000 | 395 |
| 2010-11-08 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2010-11-05 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 2010-10-22 | 395 | 395 | 395 | 395 | 3,000 | 395 |
| 2010-10-20 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2010-10-19 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 2010-10-18 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 2010-10-08 | 393 | 393 | 393 | 393 | 1,000 | 393 |
| 2010-09-29 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 2010-09-21 | 408 | 408 | 408 | 408 | 2,000 | 408 |
| 2010-09-01 | 400 | 400 | 400 | 400 | 11,000 | 400 |
| 2010-08-31 | 400 | 400 | 400 | 400 | 10,000 | 400 |
| 2010-08-25 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2010-08-24 | 400 | 400 | 400 | 400 | 10,000 | 400 |
| 2010-08-23 | 400 | 400 | 400 | 400 | 13,000 | 400 |
| 2010-08-20 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2010-08-12 | 400 | 400 | 400 | 400 | 7,000 | 400 |
| 2010-07-28 | 458 | 458 | 402 | 402 | 2,000 | 402 |
| 2010-07-22 | 400 | 400 | 386 | 394 | 4,000 | 394 |
| 2010-07-21 | 416 | 416 | 416 | 416 | 1,000 | 416 |
| 2010-07-02 | 408 | 408 | 408 | 408 | 10,000 | 408 |
| 2010-07-01 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2010-06-22 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2010-06-18 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2010-06-09 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 2010-05-25 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2010-05-21 | 408 | 408 | 400 | 400 | 2,000 | 400 |
| 2010-05-20 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2010-05-13 | 400 | 400 | 399 | 399 | 2,000 | 399 |
| 2010-05-10 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2010-05-07 | 400 | 400 | 400 | 400 | 5,000 | 400 |
| 2010-04-23 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2010-04-22 | 397 | 397 | 397 | 397 | 10,000 | 397 |
| 2010-04-14 | 390 | 390 | 390 | 390 | 10,000 | 390 |
| 2010-04-12 | 390 | 390 | 390 | 390 | 10,000 | 390 |
| 2010-04-07 | 387 | 387 | 387 | 387 | 2,000 | 387 |
| 2010-04-06 | 392 | 392 | 392 | 392 | 7,000 | 392 |
| 2010-04-02 | 392 | 392 | 392 | 392 | 3,000 | 392 |
| 2010-03-30 | 393 | 393 | 393 | 393 | 2,000 | 393 |
| 2010-03-23 | 408 | 408 | 408 | 408 | 2,000 | 408 |
| 2010-03-19 | 395 | 400 | 395 | 400 | 3,000 | 400 |
| 2010-03-15 | 388 | 388 | 388 | 388 | 1,000 | 388 |
| 2010-03-12 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2010-03-11 | 390 | 390 | 390 | 390 | 3,000 | 390 |
| 2010-03-10 | 385 | 385 | 385 | 385 | 3,000 | 385 |
| 2010-03-09 | 382 | 398 | 382 | 398 | 3,000 | 398 |
| 2010-03-08 | 391 | 398 | 376 | 398 | 7,000 | 398 |
| 2010-03-02 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2010-03-01 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 2010-02-22 | 392 | 392 | 392 | 392 | 4,000 | 392 |
| 2010-02-16 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2010-02-15 | 385 | 385 | 385 | 385 | 10,000 | 385 |
| 2010-02-12 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2010-02-05 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2010-01-18 | 381 | 381 | 381 | 381 | 5,000 | 381 |
| 2010-01-08 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2010-01-06 | 392 | 392 | 392 | 392 | 5,000 | 392 |
| 2010-01-04 | 392 | 392 | 392 | 392 | 1,000 | 392 |
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