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
2011-12-263803803803801,000380
2011-12-2238838838838813,000388
2011-12-203893893883886,000388
2011-12-193893893893891,000389
2011-12-163883893883892,000389
2011-11-223963963963961,000396
2011-11-183893893893891,000389
2011-11-143833833833831,000383
2011-11-113913913913911,000391
2011-10-273993993993991,000399
2011-10-263933933933931,000393
2011-09-263783783703703,000370
2011-09-223923923923921,000392
2011-09-203923923923923,000392
2011-09-153853853853852,000385
2011-09-014014014014011,000401
2011-08-224094094094091,000409
2011-08-194084084084081,000408
2011-08-104004004004002,000400
2011-08-094004004004001,000400
2011-08-084094094094092,000409
2011-08-044094094094091,000409
2011-08-034094094094091,000409
2011-08-024014014014011,000401
2011-07-224164164164161,000416
2011-07-204164164164162,000416
2011-07-0840840840840811,000408
2011-07-0740040040040010,000400
2011-07-014004104004104,000410
2011-06-213973973973971,000397
2011-06-033903903903909,000390
2011-05-243973973973972,000397
2011-05-233903903903901,000390
2011-05-123703703703701,000370
2011-04-223923923923921,000392
2011-04-203853853853851,000385
2011-04-193853853853855,000385
2011-03-284004004004002,000400
2011-03-253924003924003,000400
2011-03-243753853753853,000385
2011-03-163613653613652,000365
2011-03-143533533533535,000353
2011-02-284254254254253,000425
2011-02-224214214214211,000421
2011-02-184134134134132,000413
2011-02-094054054054051,000405
2011-02-074064064064061,000406
2011-01-274014014014013,000401
2011-01-204304304304301,000430
2011-01-184304304304301,000430
2011-01-063954003954002,000400

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