8045 横浜丸魚(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 494 | 494 | 494 | 494 | 1,000 | 494 |
| 2014-12-29 | 504 | 504 | 500 | 500 | 2,000 | 500 |
| 2014-12-24 | 519 | 519 | 499 | 509 | 7,000 | 509 |
| 2014-12-22 | 519 | 519 | 519 | 519 | 5,000 | 519 |
| 2014-12-19 | 500 | 509 | 500 | 509 | 3,000 | 509 |
| 2014-12-17 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2014-12-16 | 488 | 496 | 488 | 496 | 3,000 | 496 |
| 2014-12-12 | 496 | 496 | 495 | 496 | 5,000 | 496 |
| 2014-12-11 | 495 | 502 | 494 | 502 | 8,000 | 502 |
| 2014-12-10 | 501 | 502 | 500 | 500 | 4,000 | 500 |
| 2014-12-09 | 510 | 510 | 505 | 505 | 2,000 | 505 |
| 2014-12-08 | 569 | 569 | 509 | 519 | 4,000 | 519 |
| 2014-12-05 | 500 | 519 | 499 | 519 | 20,000 | 519 |
| 2014-12-02 | 496 | 496 | 492 | 492 | 4,000 | 492 |
| 2014-12-01 | 499 | 500 | 497 | 497 | 11,000 | 497 |
| 2014-11-28 | 499 | 500 | 499 | 500 | 9,000 | 500 |
| 2014-11-27 | 500 | 500 | 492 | 499 | 4,000 | 499 |
| 2014-11-26 | 490 | 502 | 490 | 502 | 12,000 | 502 |
| 2014-11-25 | 480 | 490 | 480 | 490 | 14,000 | 490 |
| 2014-11-21 | 444 | 466 | 442 | 466 | 38,000 | 466 |
| 2014-11-20 | 436 | 436 | 436 | 436 | 2,000 | 436 |
| 2014-11-17 | 433 | 433 | 432 | 432 | 4,000 | 432 |
| 2014-11-13 | 431 | 431 | 431 | 431 | 1,000 | 431 |
| 2014-11-07 | 432 | 432 | 426 | 430 | 7,000 | 430 |
| 2014-11-05 | 433 | 433 | 432 | 432 | 2,000 | 432 |
| 2014-11-04 | 430 | 434 | 430 | 431 | 7,000 | 431 |
| 2014-10-31 | 424 | 426 | 424 | 425 | 9,000 | 425 |
| 2014-10-27 | 425 | 425 | 424 | 425 | 3,000 | 425 |
| 2014-10-23 | 417 | 418 | 417 | 418 | 2,000 | 418 |
| 2014-10-22 | 422 | 422 | 413 | 414 | 19,000 | 414 |
| 2014-10-21 | 411 | 415 | 411 | 414 | 7,000 | 414 |
| 2014-10-14 | 412 | 413 | 398 | 403 | 51,000 | 403 |
| 2014-10-10 | 428 | 428 | 428 | 428 | 1,000 | 428 |
| 2014-10-09 | 435 | 435 | 435 | 435 | 3,000 | 435 |
| 2014-10-08 | 436 | 436 | 435 | 435 | 2,000 | 435 |
| 2014-10-06 | 437 | 437 | 437 | 437 | 1,000 | 437 |
| 2014-10-03 | 435 | 435 | 435 | 435 | 2,000 | 435 |
| 2014-10-02 | 437 | 440 | 434 | 435 | 13,000 | 435 |
| 2014-10-01 | 441 | 442 | 441 | 442 | 2,000 | 442 |
| 2014-09-29 | 437 | 437 | 437 | 437 | 6,000 | 437 |
| 2014-09-25 | 445 | 445 | 445 | 445 | 2,000 | 445 |
| 2014-09-22 | 448 | 448 | 448 | 448 | 1,000 | 448 |
| 2014-09-19 | 444 | 445 | 444 | 445 | 2,000 | 445 |
| 2014-09-16 | 442 | 443 | 442 | 443 | 4,000 | 443 |
| 2014-09-12 | 443 | 443 | 443 | 443 | 1,000 | 443 |
| 2014-09-11 | 448 | 448 | 448 | 448 | 2,000 | 448 |
| 2014-09-10 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2014-09-09 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2014-09-08 | 440 | 440 | 440 | 440 | 4,000 | 440 |
| 2014-09-05 | 441 | 445 | 441 | 445 | 3,000 | 445 |
| 2014-09-04 | 436 | 440 | 435 | 440 | 3,000 | 440 |
| 2014-09-03 | 440 | 440 | 438 | 438 | 2,000 | 438 |
| 2014-09-02 | 441 | 441 | 441 | 441 | 1,000 | 441 |
| 2014-08-29 | 433 | 433 | 433 | 433 | 1,000 | 433 |
| 2014-08-28 | 442 | 442 | 434 | 434 | 4,000 | 434 |
| 2014-08-27 | 435 | 438 | 435 | 438 | 4,000 | 438 |
| 2014-08-25 | 444 | 444 | 444 | 444 | 1,000 | 444 |
| 2014-08-21 | 435 | 435 | 430 | 431 | 10,000 | 431 |
| 2014-08-19 | 430 | 430 | 430 | 430 | 4,000 | 430 |
| 2014-08-12 | 424 | 428 | 424 | 428 | 4,000 | 428 |
| 2014-07-31 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2014-07-30 | 440 | 440 | 440 | 440 | 3,000 | 440 |
| 2014-07-22 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2014-07-18 | 437 | 437 | 437 | 437 | 1,000 | 437 |
| 2014-07-16 | 429 | 429 | 429 | 429 | 1,000 | 429 |
| 2014-07-15 | 429 | 429 | 429 | 429 | 1,000 | 429 |
| 2014-07-10 | 440 | 441 | 440 | 440 | 5,000 | 440 |
| 2014-07-07 | 440 | 441 | 440 | 440 | 7,000 | 440 |
| 2014-07-04 | 432 | 432 | 432 | 432 | 1,000 | 432 |
| 2014-07-01 | 425 | 435 | 425 | 435 | 5,000 | 435 |
| 2014-06-30 | 425 | 425 | 425 | 425 | 2,000 | 425 |
| 2014-06-26 | 425 | 427 | 425 | 427 | 3,000 | 427 |
| 2014-06-23 | 426 | 426 | 424 | 424 | 3,000 | 424 |
| 2014-06-20 | 426 | 426 | 426 | 426 | 1,000 | 426 |
| 2014-06-19 | 426 | 426 | 426 | 426 | 1,000 | 426 |
| 2014-06-09 | 417 | 426 | 417 | 426 | 3,000 | 426 |
| 2014-06-04 | 415 | 415 | 415 | 415 | 2,000 | 415 |
| 2014-06-03 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2014-06-02 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2014-05-30 | 412 | 412 | 411 | 411 | 4,000 | 411 |
| 2014-05-29 | 419 | 420 | 419 | 420 | 2,000 | 420 |
| 2014-05-28 | 419 | 419 | 419 | 419 | 1,000 | 419 |
| 2014-05-22 | 419 | 419 | 419 | 419 | 1,000 | 419 |
| 2014-05-20 | 426 | 426 | 415 | 415 | 2,000 | 415 |
| 2014-05-19 | 416 | 419 | 416 | 419 | 6,000 | 419 |
| 2014-05-15 | 418 | 418 | 418 | 418 | 1,000 | 418 |
| 2014-05-14 | 407 | 415 | 406 | 415 | 5,000 | 415 |
| 2014-05-13 | 416 | 416 | 415 | 415 | 3,000 | 415 |
| 2014-05-12 | 417 | 417 | 417 | 417 | 2,000 | 417 |
| 2014-05-08 | 417 | 417 | 417 | 417 | 1,000 | 417 |
| 2014-04-30 | 420 | 428 | 420 | 428 | 2,000 | 428 |
| 2014-04-28 | 417 | 417 | 412 | 412 | 2,000 | 412 |
| 2014-04-25 | 417 | 417 | 415 | 415 | 5,000 | 415 |
| 2014-04-22 | 432 | 432 | 432 | 432 | 2,000 | 432 |
| 2014-04-21 | 424 | 424 | 424 | 424 | 1,000 | 424 |
| 2014-04-18 | 422 | 430 | 422 | 430 | 3,000 | 430 |
| 2014-04-09 | 414 | 414 | 414 | 414 | 1,000 | 414 |
| 2014-04-08 | 422 | 422 | 422 | 422 | 1,000 | 422 |
| 2014-04-03 | 429 | 429 | 429 | 429 | 1,000 | 429 |
| 2014-04-01 | 423 | 423 | 423 | 423 | 1,000 | 423 |
| 2014-03-31 | 418 | 418 | 418 | 418 | 1,000 | 418 |
| 2014-03-20 | 432 | 432 | 432 | 432 | 2,000 | 432 |
| 2014-03-18 | 429 | 429 | 429 | 429 | 1,000 | 429 |
| 2014-03-17 | 427 | 427 | 421 | 421 | 8,000 | 421 |
| 2014-03-14 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2014-03-13 | 428 | 428 | 427 | 427 | 2,000 | 427 |
| 2014-03-11 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2014-03-10 | 429 | 429 | 429 | 429 | 1,000 | 429 |
| 2014-03-06 | 426 | 434 | 426 | 434 | 2,000 | 434 |
| 2014-03-04 | 434 | 434 | 434 | 434 | 1,000 | 434 |
| 2014-03-03 | 431 | 431 | 431 | 431 | 1,000 | 431 |
| 2014-02-28 | 439 | 439 | 439 | 439 | 1,000 | 439 |
| 2014-02-26 | 431 | 431 | 431 | 431 | 1,000 | 431 |
| 2014-02-21 | 435 | 435 | 435 | 435 | 2,000 | 435 |
| 2014-02-18 | 436 | 436 | 436 | 436 | 2,000 | 436 |
| 2014-02-14 | 433 | 433 | 428 | 428 | 4,000 | 428 |
| 2014-02-13 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2014-02-10 | 430 | 438 | 427 | 427 | 5,000 | 427 |
| 2014-02-07 | 431 | 431 | 427 | 427 | 3,000 | 427 |
| 2014-02-05 | 439 | 439 | 439 | 439 | 1,000 | 439 |
| 2014-02-04 | 440 | 440 | 427 | 435 | 5,000 | 435 |
| 2014-01-31 | 450 | 455 | 450 | 455 | 2,000 | 455 |
| 2014-01-30 | 442 | 442 | 442 | 442 | 1,000 | 442 |
| 2014-01-29 | 434 | 434 | 434 | 434 | 1,000 | 434 |
| 2014-01-24 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2014-01-23 | 465 | 465 | 465 | 465 | 3,000 | 465 |
| 2014-01-22 | 451 | 459 | 451 | 459 | 2,000 | 459 |
| 2014-01-21 | 437 | 445 | 437 | 445 | 2,000 | 445 |
| 2014-01-20 | 435 | 445 | 435 | 445 | 3,000 | 445 |
| 2014-01-17 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2014-01-15 | 424 | 428 | 420 | 428 | 11,000 | 428 |
| 2014-01-14 | 420 | 424 | 420 | 424 | 2,000 | 424 |
| 2014-01-09 | 415 | 416 | 415 | 416 | 2,000 | 416 |
| 2014-01-08 | 417 | 417 | 417 | 417 | 1,000 | 417 |
| 2014-01-07 | 415 | 415 | 415 | 415 | 1,000 | 415 |
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
