8045 横浜丸魚(株) の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 410 | 410 | 407 | 407 | 3,000 | 407 |
| 2013-12-25 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2013-12-24 | 406 | 406 | 406 | 406 | 6,000 | 406 |
| 2013-12-20 | 417 | 417 | 412 | 412 | 5,000 | 412 |
| 2013-12-18 | 407 | 411 | 407 | 411 | 4,000 | 411 |
| 2013-12-13 | 410 | 415 | 410 | 415 | 8,000 | 415 |
| 2013-12-11 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2013-12-09 | 411 | 411 | 410 | 410 | 13,000 | 410 |
| 2013-12-06 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2013-12-05 | 410 | 410 | 410 | 410 | 3,000 | 410 |
| 2013-12-04 | 415 | 415 | 412 | 412 | 4,000 | 412 |
| 2013-12-03 | 412 | 415 | 412 | 415 | 4,000 | 415 |
| 2013-12-02 | 411 | 411 | 411 | 411 | 2,000 | 411 |
| 2013-11-29 | 412 | 412 | 410 | 411 | 13,000 | 411 |
| 2013-11-28 | 407 | 416 | 407 | 414 | 16,000 | 414 |
| 2013-11-27 | 402 | 403 | 402 | 403 | 4,000 | 403 |
| 2013-11-26 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2013-11-25 | 402 | 402 | 402 | 402 | 3,000 | 402 |
| 2013-11-22 | 400 | 401 | 400 | 400 | 16,000 | 400 |
| 2013-11-21 | 400 | 400 | 399 | 400 | 13,000 | 400 |
| 2013-11-20 | 405 | 408 | 400 | 403 | 11,000 | 403 |
| 2013-11-18 | 404 | 405 | 404 | 405 | 4,000 | 405 |
| 2013-11-15 | 403 | 403 | 400 | 400 | 5,000 | 400 |
| 2013-11-12 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2013-11-11 | 401 | 401 | 398 | 400 | 7,000 | 400 |
| 2013-11-08 | 402 | 402 | 401 | 401 | 6,000 | 401 |
| 2013-11-01 | 404 | 404 | 403 | 403 | 7,000 | 403 |
| 2013-10-31 | 406 | 406 | 404 | 404 | 2,000 | 404 |
| 2013-10-30 | 405 | 409 | 405 | 409 | 2,000 | 409 |
| 2013-10-23 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2013-10-22 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2013-10-21 | 409 | 409 | 409 | 409 | 2,000 | 409 |
| 2013-10-18 | 409 | 409 | 409 | 409 | 1,000 | 409 |
| 2013-10-16 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 2013-10-15 | 403 | 403 | 403 | 403 | 5,000 | 403 |
| 2013-10-10 | 403 | 403 | 403 | 403 | 1,000 | 403 |
| 2013-10-01 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2013-09-30 | 414 | 414 | 414 | 414 | 1,000 | 414 |
| 2013-09-26 | 416 | 416 | 416 | 416 | 1,000 | 416 |
| 2013-09-25 | 416 | 416 | 416 | 416 | 1,000 | 416 |
| 2013-09-24 | 416 | 418 | 415 | 415 | 10,000 | 415 |
| 2013-09-20 | 433 | 435 | 433 | 435 | 2,000 | 435 |
| 2013-09-18 | 440 | 440 | 426 | 426 | 4,000 | 426 |
| 2013-09-17 | 422 | 431 | 422 | 430 | 13,000 | 430 |
| 2013-09-10 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2013-09-06 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2013-09-05 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2013-08-30 | 429 | 429 | 429 | 429 | 25,000 | 429 |
| 2013-08-29 | 425 | 425 | 425 | 425 | 25,000 | 425 |
| 2013-08-28 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2013-08-22 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2013-08-20 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2013-08-12 | 431 | 431 | 431 | 431 | 1,000 | 431 |
| 2013-08-09 | 432 | 432 | 432 | 432 | 6,000 | 432 |
| 2013-08-08 | 433 | 433 | 433 | 433 | 1,000 | 433 |
| 2013-08-07 | 441 | 441 | 441 | 441 | 1,000 | 441 |
| 2013-08-06 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2013-08-05 | 453 | 453 | 453 | 453 | 1,000 | 453 |
| 2013-07-31 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2013-07-30 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2013-07-22 | 463 | 463 | 455 | 455 | 2,000 | 455 |
| 2013-07-19 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2013-07-08 | 447 | 447 | 447 | 447 | 1,000 | 447 |
| 2013-07-05 | 447 | 447 | 447 | 447 | 4,000 | 447 |
| 2013-07-04 | 438 | 439 | 438 | 439 | 4,000 | 439 |
| 2013-07-03 | 430 | 430 | 430 | 430 | 9,000 | 430 |
| 2013-07-01 | 424 | 424 | 424 | 424 | 1,000 | 424 |
| 2013-06-21 | 427 | 427 | 427 | 427 | 1,000 | 427 |
| 2013-06-20 | 419 | 419 | 419 | 419 | 6,000 | 419 |
| 2013-06-19 | 430 | 430 | 420 | 420 | 3,000 | 420 |
| 2013-06-06 | 418 | 418 | 418 | 418 | 6,000 | 418 |
| 2013-06-04 | 418 | 418 | 418 | 418 | 1,000 | 418 |
| 2013-05-29 | 421 | 421 | 421 | 421 | 1,000 | 421 |
| 2013-05-28 | 425 | 425 | 425 | 425 | 2,000 | 425 |
| 2013-05-27 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2013-05-24 | 421 | 429 | 421 | 429 | 2,000 | 429 |
| 2013-05-22 | 421 | 421 | 421 | 421 | 3,000 | 421 |
| 2013-05-21 | 422 | 422 | 421 | 421 | 6,000 | 421 |
| 2013-05-20 | 423 | 429 | 421 | 422 | 8,000 | 422 |
| 2013-05-17 | 430 | 430 | 423 | 423 | 2,000 | 423 |
| 2013-05-16 | 422 | 425 | 422 | 422 | 3,000 | 422 |
| 2013-05-15 | 432 | 432 | 422 | 423 | 5,000 | 423 |
| 2013-05-14 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2013-05-13 | 436 | 436 | 436 | 436 | 2,000 | 436 |
| 2013-05-10 | 434 | 434 | 434 | 434 | 2,000 | 434 |
| 2013-05-09 | 421 | 421 | 421 | 421 | 4,000 | 421 |
| 2013-05-08 | 430 | 430 | 430 | 430 | 10,000 | 430 |
| 2013-05-07 | 422 | 423 | 422 | 423 | 2,000 | 423 |
| 2013-05-02 | 421 | 421 | 421 | 421 | 2,000 | 421 |
| 2013-04-24 | 419 | 420 | 419 | 420 | 6,000 | 420 |
| 2013-04-22 | 422 | 422 | 414 | 417 | 4,000 | 417 |
| 2013-04-19 | 422 | 422 | 422 | 422 | 1,000 | 422 |
| 2013-04-16 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2013-04-11 | 439 | 439 | 439 | 439 | 1,000 | 439 |
| 2013-04-10 | 426 | 430 | 426 | 430 | 2,000 | 430 |
| 2013-04-09 | 422 | 422 | 422 | 422 | 1,000 | 422 |
| 2013-04-08 | 433 | 433 | 433 | 433 | 1,000 | 433 |
| 2013-04-05 | 420 | 428 | 420 | 428 | 6,000 | 428 |
| 2013-03-28 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2013-03-27 | 414 | 422 | 414 | 422 | 2,000 | 422 |
| 2013-03-26 | 430 | 440 | 430 | 440 | 4,000 | 440 |
| 2013-03-25 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2013-03-22 | 423 | 423 | 423 | 423 | 1,000 | 423 |
| 2013-03-21 | 415 | 415 | 415 | 415 | 3,000 | 415 |
| 2013-03-19 | 420 | 420 | 404 | 404 | 2,000 | 404 |
| 2013-03-15 | 415 | 415 | 415 | 415 | 2,000 | 415 |
| 2013-03-14 | 410 | 415 | 410 | 410 | 7,000 | 410 |
| 2013-03-12 | 413 | 413 | 413 | 413 | 1,000 | 413 |
| 2013-03-11 | 400 | 409 | 400 | 401 | 5,000 | 401 |
| 2013-03-08 | 389 | 390 | 389 | 390 | 2,000 | 390 |
| 2013-03-07 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2013-03-05 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2013-03-04 | 364 | 368 | 364 | 368 | 4,000 | 368 |
| 2013-02-28 | 364 | 364 | 360 | 360 | 2,000 | 360 |
| 2013-02-26 | 356 | 363 | 350 | 363 | 11,000 | 363 |
| 2013-02-25 | 364 | 364 | 364 | 364 | 2,000 | 364 |
| 2013-02-22 | 364 | 364 | 364 | 364 | 1,000 | 364 |
| 2013-02-20 | 363 | 364 | 363 | 364 | 5,000 | 364 |
| 2013-02-18 | 358 | 358 | 358 | 358 | 2,000 | 358 |
| 2013-02-15 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2013-02-14 | 363 | 363 | 360 | 360 | 4,000 | 360 |
| 2013-02-12 | 369 | 369 | 369 | 369 | 1,000 | 369 |
| 2013-02-08 | 366 | 366 | 361 | 361 | 2,000 | 361 |
| 2013-02-07 | 362 | 362 | 362 | 362 | 1,000 | 362 |
| 2013-02-06 | 360 | 362 | 360 | 362 | 2,000 | 362 |
| 2013-02-01 | 358 | 358 | 358 | 358 | 1,000 | 358 |
| 2013-01-30 | 351 | 358 | 351 | 358 | 4,000 | 358 |
| 2013-01-29 | 357 | 364 | 357 | 364 | 4,000 | 364 |
| 2013-01-25 | 358 | 358 | 358 | 358 | 1,000 | 358 |
| 2013-01-21 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2013-01-18 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2013-01-17 | 346 | 346 | 345 | 345 | 2,000 | 345 |
| 2013-01-16 | 350 | 351 | 346 | 346 | 9,000 | 346 |
| 2013-01-11 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2013-01-10 | 345 | 345 | 338 | 338 | 2,000 | 338 |
| 2013-01-09 | 340 | 345 | 340 | 345 | 4,000 | 345 |
| 2013-01-08 | 338 | 338 | 338 | 338 | 1,000 | 338 |
| 2013-01-07 | 330 | 338 | 330 | 338 | 3,000 | 338 |
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
