8045 横浜丸魚(株) の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-26 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2011-12-22 | 388 | 388 | 388 | 388 | 13,000 | 388 |
| 2011-12-20 | 389 | 389 | 388 | 388 | 6,000 | 388 |
| 2011-12-19 | 389 | 389 | 389 | 389 | 1,000 | 389 |
| 2011-12-16 | 388 | 389 | 388 | 389 | 2,000 | 389 |
| 2011-11-22 | 396 | 396 | 396 | 396 | 1,000 | 396 |
| 2011-11-18 | 389 | 389 | 389 | 389 | 1,000 | 389 |
| 2011-11-14 | 383 | 383 | 383 | 383 | 1,000 | 383 |
| 2011-11-11 | 391 | 391 | 391 | 391 | 1,000 | 391 |
| 2011-10-27 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 2011-10-26 | 393 | 393 | 393 | 393 | 1,000 | 393 |
| 2011-09-26 | 378 | 378 | 370 | 370 | 3,000 | 370 |
| 2011-09-22 | 392 | 392 | 392 | 392 | 1,000 | 392 |
| 2011-09-20 | 392 | 392 | 392 | 392 | 3,000 | 392 |
| 2011-09-15 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 2011-09-01 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 2011-08-22 | 409 | 409 | 409 | 409 | 1,000 | 409 |
| 2011-08-19 | 408 | 408 | 408 | 408 | 1,000 | 408 |
| 2011-08-10 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2011-08-09 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2011-08-08 | 409 | 409 | 409 | 409 | 2,000 | 409 |
| 2011-08-04 | 409 | 409 | 409 | 409 | 1,000 | 409 |
| 2011-08-03 | 409 | 409 | 409 | 409 | 1,000 | 409 |
| 2011-08-02 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 2011-07-22 | 416 | 416 | 416 | 416 | 1,000 | 416 |
| 2011-07-20 | 416 | 416 | 416 | 416 | 2,000 | 416 |
| 2011-07-08 | 408 | 408 | 408 | 408 | 11,000 | 408 |
| 2011-07-07 | 400 | 400 | 400 | 400 | 10,000 | 400 |
| 2011-07-01 | 400 | 410 | 400 | 410 | 4,000 | 410 |
| 2011-06-21 | 397 | 397 | 397 | 397 | 1,000 | 397 |
| 2011-06-03 | 390 | 390 | 390 | 390 | 9,000 | 390 |
| 2011-05-24 | 397 | 397 | 397 | 397 | 2,000 | 397 |
| 2011-05-23 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2011-05-12 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2011-04-22 | 392 | 392 | 392 | 392 | 1,000 | 392 |
| 2011-04-20 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2011-04-19 | 385 | 385 | 385 | 385 | 5,000 | 385 |
| 2011-03-28 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2011-03-25 | 392 | 400 | 392 | 400 | 3,000 | 400 |
| 2011-03-24 | 375 | 385 | 375 | 385 | 3,000 | 385 |
| 2011-03-16 | 361 | 365 | 361 | 365 | 2,000 | 365 |
| 2011-03-14 | 353 | 353 | 353 | 353 | 5,000 | 353 |
| 2011-02-28 | 425 | 425 | 425 | 425 | 3,000 | 425 |
| 2011-02-22 | 421 | 421 | 421 | 421 | 1,000 | 421 |
| 2011-02-18 | 413 | 413 | 413 | 413 | 2,000 | 413 |
| 2011-02-09 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2011-02-07 | 406 | 406 | 406 | 406 | 1,000 | 406 |
| 2011-01-27 | 401 | 401 | 401 | 401 | 3,000 | 401 |
| 2011-01-20 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2011-01-18 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2011-01-06 | 395 | 400 | 395 | 400 | 2,000 | 400 |
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
