8045 横浜丸魚(株) の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-25 | 325 | 325 | 324 | 324 | 2,000 | 324 |
| 2012-12-21 | 323 | 323 | 323 | 323 | 2,000 | 323 |
| 2012-12-20 | 323 | 323 | 323 | 323 | 4,000 | 323 |
| 2012-12-19 | 320 | 320 | 320 | 320 | 3,000 | 320 |
| 2012-12-13 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2012-12-12 | 315 | 315 | 315 | 315 | 3,000 | 315 |
| 2012-12-11 | 320 | 320 | 317 | 317 | 19,000 | 317 |
| 2012-12-10 | 322 | 322 | 321 | 321 | 5,000 | 321 |
| 2012-12-06 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2012-12-04 | 319 | 319 | 319 | 319 | 1,000 | 319 |
| 2012-11-30 | 322 | 322 | 322 | 322 | 1,000 | 322 |
| 2012-11-27 | 320 | 320 | 318 | 318 | 2,000 | 318 |
| 2012-11-26 | 323 | 323 | 315 | 315 | 4,000 | 315 |
| 2012-11-22 | 323 | 323 | 323 | 323 | 5,000 | 323 |
| 2012-11-19 | 325 | 325 | 323 | 323 | 3,000 | 323 |
| 2012-11-13 | 323 | 323 | 322 | 322 | 2,000 | 322 |
| 2012-11-12 | 323 | 333 | 323 | 323 | 35,000 | 323 |
| 2012-11-09 | 323 | 323 | 323 | 323 | 3,000 | 323 |
| 2012-11-07 | 335 | 335 | 335 | 335 | 4,000 | 335 |
| 2012-11-06 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2012-11-05 | 335 | 339 | 335 | 339 | 2,000 | 339 |
| 2012-10-30 | 343 | 343 | 343 | 343 | 1,000 | 343 |
| 2012-10-22 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2012-10-19 | 346 | 346 | 346 | 346 | 1,000 | 346 |
| 2012-10-16 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2012-10-01 | 341 | 341 | 341 | 341 | 2,000 | 341 |
| 2012-09-21 | 357 | 357 | 357 | 357 | 1,000 | 357 |
| 2012-09-20 | 357 | 357 | 357 | 357 | 1,000 | 357 |
| 2012-09-18 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2012-09-14 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2012-09-13 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2012-09-03 | 354 | 354 | 354 | 354 | 1,000 | 354 |
| 2012-08-22 | 362 | 362 | 362 | 362 | 1,000 | 362 |
| 2012-08-20 | 357 | 357 | 357 | 357 | 1,000 | 357 |
| 2012-08-13 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2012-08-06 | 357 | 357 | 357 | 357 | 20,000 | 357 |
| 2012-07-30 | 357 | 357 | 357 | 357 | 19,000 | 357 |
| 2012-07-25 | 365 | 365 | 357 | 357 | 26,000 | 357 |
| 2012-07-20 | 372 | 372 | 372 | 372 | 2,000 | 372 |
| 2012-07-10 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2012-07-06 | 358 | 358 | 358 | 358 | 7,000 | 358 |
| 2012-07-03 | 350 | 351 | 350 | 351 | 2,000 | 351 |
| 2012-06-29 | 346 | 346 | 346 | 346 | 1,000 | 346 |
| 2012-06-26 | 354 | 354 | 354 | 354 | 1,000 | 354 |
| 2012-06-25 | 352 | 352 | 352 | 352 | 1,000 | 352 |
| 2012-06-22 | 352 | 352 | 352 | 352 | 1,000 | 352 |
| 2012-06-20 | 352 | 352 | 352 | 352 | 1,000 | 352 |
| 2012-06-11 | 352 | 352 | 352 | 352 | 1,000 | 352 |
| 2012-05-31 | 347 | 347 | 345 | 345 | 3,000 | 345 |
| 2012-05-25 | 351 | 351 | 351 | 351 | 5,000 | 351 |
| 2012-05-22 | 359 | 359 | 359 | 359 | 1,000 | 359 |
| 2012-05-21 | 360 | 360 | 352 | 352 | 5,000 | 352 |
| 2012-05-18 | 369 | 369 | 369 | 369 | 2,000 | 369 |
| 2012-05-14 | 369 | 369 | 369 | 369 | 1,000 | 369 |
| 2012-05-11 | 369 | 369 | 369 | 369 | 3,000 | 369 |
| 2012-04-26 | 376 | 376 | 376 | 376 | 1,000 | 376 |
| 2012-04-20 | 376 | 376 | 376 | 376 | 2,000 | 376 |
| 2012-04-18 | 377 | 377 | 377 | 377 | 1,000 | 377 |
| 2012-04-16 | 370 | 370 | 370 | 370 | 3,000 | 370 |
| 2012-04-04 | 377 | 378 | 377 | 378 | 5,000 | 378 |
| 2012-04-03 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2012-03-30 | 385 | 385 | 385 | 385 | 3,000 | 385 |
| 2012-03-21 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2012-03-19 | 396 | 396 | 396 | 396 | 1,000 | 396 |
| 2012-03-15 | 390 | 392 | 389 | 389 | 3,000 | 389 |
| 2012-03-12 | 380 | 385 | 380 | 385 | 2,000 | 385 |
| 2012-03-08 | 377 | 377 | 377 | 377 | 1,000 | 377 |
| 2012-03-07 | 383 | 383 | 372 | 372 | 4,000 | 372 |
| 2012-03-06 | 383 | 383 | 383 | 383 | 2,000 | 383 |
| 2012-03-05 | 383 | 383 | 383 | 383 | 1,000 | 383 |
| 2012-02-24 | 386 | 386 | 386 | 386 | 1,000 | 386 |
| 2012-02-22 | 386 | 386 | 386 | 386 | 3,000 | 386 |
| 2012-02-20 | 387 | 387 | 372 | 379 | 50,000 | 379 |
| 2012-02-16 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2012-02-15 | 375 | 375 | 375 | 375 | 2,000 | 375 |
| 2012-02-14 | 372 | 372 | 372 | 372 | 15,000 | 372 |
| 2012-02-10 | 368 | 372 | 368 | 372 | 6,000 | 372 |
| 2012-01-30 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2012-01-26 | 377 | 377 | 377 | 377 | 1,000 | 377 |
| 2012-01-20 | 380 | 380 | 367 | 375 | 6,000 | 375 |
| 2012-01-17 | 379 | 379 | 379 | 379 | 2,000 | 379 |
| 2012-01-13 | 365 | 365 | 365 | 365 | 2,000 | 365 |
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