8045 横浜丸魚(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 531 | 531 | 520 | 520 | 2,000 | 520 |
| 2015-12-25 | 531 | 531 | 521 | 521 | 4,000 | 521 |
| 2015-12-22 | 535 | 535 | 530 | 533 | 3,000 | 533 |
| 2015-12-18 | 530 | 530 | 530 | 530 | 3,000 | 530 |
| 2015-12-17 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2015-12-16 | 518 | 520 | 518 | 520 | 4,000 | 520 |
| 2015-12-15 | 518 | 518 | 516 | 516 | 6,000 | 516 |
| 2015-12-14 | 521 | 521 | 521 | 521 | 2,000 | 521 |
| 2015-12-10 | 530 | 530 | 529 | 529 | 3,000 | 529 |
| 2015-12-09 | 528 | 528 | 528 | 528 | 6,000 | 528 |
| 2015-12-08 | 530 | 530 | 528 | 528 | 2,000 | 528 |
| 2015-12-07 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2015-12-04 | 529 | 529 | 529 | 529 | 1,000 | 529 |
| 2015-12-03 | 529 | 530 | 529 | 530 | 2,000 | 530 |
| 2015-12-02 | 535 | 535 | 529 | 529 | 8,000 | 529 |
| 2015-11-25 | 538 | 538 | 531 | 532 | 4,000 | 532 |
| 2015-11-24 | 540 | 540 | 530 | 530 | 3,000 | 530 |
| 2015-11-20 | 541 | 541 | 540 | 540 | 2,000 | 540 |
| 2015-11-16 | 524 | 524 | 524 | 524 | 1,000 | 524 |
| 2015-11-12 | 524 | 524 | 524 | 524 | 1,000 | 524 |
| 2015-11-10 | 522 | 522 | 522 | 522 | 1,000 | 522 |
| 2015-11-06 | 516 | 516 | 516 | 516 | 1,000 | 516 |
| 2015-11-05 | 524 | 524 | 524 | 524 | 1,000 | 524 |
| 2015-11-04 | 524 | 524 | 524 | 524 | 1,000 | 524 |
| 2015-11-02 | 524 | 524 | 524 | 524 | 2,000 | 524 |
| 2015-10-30 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2015-10-22 | 529 | 529 | 529 | 529 | 1,000 | 529 |
| 2015-10-21 | 518 | 529 | 518 | 519 | 5,000 | 519 |
| 2015-10-20 | 524 | 524 | 513 | 513 | 6,000 | 513 |
| 2015-10-19 | 523 | 523 | 523 | 523 | 1,000 | 523 |
| 2015-10-16 | 519 | 520 | 519 | 520 | 2,000 | 520 |
| 2015-10-09 | 521 | 521 | 521 | 521 | 3,000 | 521 |
| 2015-10-08 | 520 | 520 | 519 | 519 | 3,000 | 519 |
| 2015-10-06 | 520 | 520 | 516 | 516 | 2,000 | 516 |
| 2015-09-29 | 494 | 494 | 494 | 494 | 2,000 | 494 |
| 2015-09-28 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2015-09-25 | 506 | 506 | 504 | 504 | 2,000 | 504 |
| 2015-09-24 | 504 | 504 | 504 | 504 | 4,000 | 504 |
| 2015-09-18 | 504 | 504 | 504 | 504 | 5,000 | 504 |
| 2015-09-17 | 508 | 510 | 508 | 510 | 4,000 | 510 |
| 2015-09-16 | 508 | 508 | 508 | 508 | 4,000 | 508 |
| 2015-09-15 | 508 | 508 | 508 | 508 | 2,000 | 508 |
| 2015-09-14 | 508 | 508 | 508 | 508 | 2,000 | 508 |
| 2015-09-10 | 508 | 508 | 508 | 508 | 1,000 | 508 |
| 2015-09-09 | 512 | 515 | 508 | 508 | 10,000 | 508 |
| 2015-09-08 | 502 | 502 | 502 | 502 | 1,000 | 502 |
| 2015-09-07 | 513 | 513 | 504 | 510 | 8,000 | 510 |
| 2015-09-04 | 515 | 518 | 510 | 510 | 9,000 | 510 |
| 2015-09-03 | 513 | 525 | 513 | 525 | 8,000 | 525 |
| 2015-09-02 | 513 | 523 | 511 | 511 | 5,000 | 511 |
| 2015-08-31 | 528 | 530 | 528 | 530 | 5,000 | 530 |
| 2015-08-28 | 522 | 524 | 522 | 524 | 2,000 | 524 |
| 2015-08-26 | 512 | 512 | 512 | 512 | 1,000 | 512 |
| 2015-08-25 | 526 | 526 | 507 | 516 | 13,000 | 516 |
| 2015-08-24 | 536 | 536 | 526 | 536 | 3,000 | 536 |
| 2015-08-21 | 559 | 559 | 546 | 546 | 3,000 | 546 |
| 2015-08-20 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 2015-08-19 | 553 | 553 | 553 | 553 | 1,000 | 553 |
| 2015-08-18 | 559 | 559 | 550 | 550 | 3,000 | 550 |
| 2015-08-14 | 560 | 560 | 558 | 558 | 4,000 | 558 |
| 2015-08-13 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 2015-08-12 | 562 | 562 | 562 | 562 | 1,000 | 562 |
| 2015-08-11 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 2015-08-10 | 552 | 572 | 552 | 572 | 2,000 | 572 |
| 2015-08-07 | 540 | 556 | 540 | 556 | 12,000 | 556 |
| 2015-08-06 | 570 | 570 | 570 | 570 | 7,000 | 570 |
| 2015-08-04 | 570 | 570 | 566 | 566 | 2,000 | 566 |
| 2015-07-31 | 589 | 589 | 571 | 580 | 14,000 | 580 |
| 2015-07-27 | 581 | 589 | 580 | 589 | 4,000 | 589 |
| 2015-07-24 | 586 | 586 | 586 | 586 | 1,000 | 586 |
| 2015-07-22 | 599 | 599 | 599 | 599 | 1,000 | 599 |
| 2015-07-17 | 601 | 601 | 601 | 601 | 1,000 | 601 |
| 2015-07-16 | 588 | 598 | 588 | 598 | 2,000 | 598 |
| 2015-07-14 | 573 | 588 | 573 | 588 | 4,000 | 588 |
| 2015-07-10 | 582 | 582 | 582 | 582 | 1,000 | 582 |
| 2015-07-09 | 583 | 583 | 583 | 583 | 5,000 | 583 |
| 2015-07-08 | 597 | 597 | 587 | 590 | 9,000 | 590 |
| 2015-07-06 | 586 | 586 | 586 | 586 | 43,000 | 586 |
| 2015-07-03 | 586 | 586 | 586 | 586 | 3,000 | 586 |
| 2015-07-02 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2015-06-29 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2015-06-26 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2015-06-24 | 606 | 606 | 590 | 590 | 3,000 | 590 |
| 2015-06-23 | 602 | 606 | 602 | 606 | 9,000 | 606 |
| 2015-06-22 | 594 | 600 | 594 | 600 | 5,000 | 600 |
| 2015-06-19 | 587 | 589 | 587 | 589 | 4,000 | 589 |
| 2015-06-17 | 587 | 587 | 587 | 587 | 1,000 | 587 |
| 2015-06-16 | 576 | 584 | 576 | 584 | 3,000 | 584 |
| 2015-06-15 | 574 | 574 | 574 | 574 | 4,000 | 574 |
| 2015-06-12 | 574 | 574 | 574 | 574 | 1,000 | 574 |
| 2015-06-11 | 580 | 580 | 570 | 570 | 7,000 | 570 |
| 2015-06-08 | 586 | 586 | 586 | 586 | 1,000 | 586 |
| 2015-06-05 | 595 | 595 | 590 | 590 | 2,000 | 590 |
| 2015-06-04 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2015-06-02 | 598 | 598 | 598 | 598 | 18,000 | 598 |
| 2015-05-28 | 590 | 599 | 590 | 599 | 2,000 | 599 |
| 2015-05-27 | 590 | 600 | 590 | 590 | 4,000 | 590 |
| 2015-05-26 | 590 | 600 | 590 | 600 | 2,000 | 600 |
| 2015-05-21 | 600 | 600 | 600 | 600 | 5,000 | 600 |
| 2015-05-20 | 591 | 591 | 591 | 591 | 1,000 | 591 |
| 2015-05-18 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 2015-05-15 | 585 | 590 | 585 | 590 | 2,000 | 590 |
| 2015-05-14 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2015-05-08 | 609 | 609 | 609 | 609 | 4,000 | 609 |
| 2015-05-01 | 600 | 600 | 600 | 600 | 4,000 | 600 |
| 2015-04-30 | 603 | 610 | 603 | 610 | 2,000 | 610 |
| 2015-04-27 | 610 | 612 | 610 | 612 | 3,000 | 612 |
| 2015-04-23 | 602 | 602 | 602 | 602 | 1,000 | 602 |
| 2015-04-22 | 612 | 612 | 612 | 612 | 2,000 | 612 |
| 2015-04-21 | 590 | 600 | 590 | 600 | 9,000 | 600 |
| 2015-04-20 | 588 | 590 | 588 | 590 | 3,000 | 590 |
| 2015-04-17 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 2015-04-16 | 570 | 570 | 570 | 570 | 3,000 | 570 |
| 2015-04-14 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2015-04-09 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2015-04-06 | 554 | 560 | 554 | 560 | 6,000 | 560 |
| 2015-04-03 | 564 | 564 | 564 | 564 | 1,000 | 564 |
| 2015-04-02 | 564 | 564 | 564 | 564 | 1,000 | 564 |
| 2015-03-31 | 555 | 555 | 555 | 555 | 3,000 | 555 |
| 2015-03-30 | 556 | 556 | 555 | 555 | 4,000 | 555 |
| 2015-03-27 | 564 | 570 | 560 | 560 | 6,000 | 560 |
| 2015-03-26 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2015-03-24 | 588 | 588 | 584 | 585 | 3,000 | 585 |
| 2015-03-23 | 570 | 570 | 568 | 568 | 2,000 | 568 |
| 2015-03-20 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 2015-03-19 | 571 | 571 | 571 | 571 | 1,000 | 571 |
| 2015-03-17 | 544 | 565 | 544 | 565 | 3,000 | 565 |
| 2015-03-16 | 555 | 555 | 543 | 544 | 11,000 | 544 |
| 2015-03-13 | 559 | 559 | 555 | 555 | 3,000 | 555 |
| 2015-03-09 | 543 | 560 | 543 | 560 | 5,000 | 560 |
| 2015-03-02 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2015-02-27 | 543 | 543 | 543 | 543 | 1,000 | 543 |
| 2015-02-26 | 534 | 534 | 534 | 534 | 1,000 | 534 |
| 2015-02-23 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2015-02-20 | 540 | 540 | 530 | 530 | 2,000 | 530 |
| 2015-02-19 | 531 | 531 | 530 | 530 | 3,000 | 530 |
| 2015-02-17 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2015-02-16 | 527 | 527 | 527 | 527 | 2,000 | 527 |
| 2015-02-13 | 527 | 527 | 527 | 527 | 2,000 | 527 |
| 2015-02-12 | 528 | 529 | 528 | 529 | 2,000 | 529 |
| 2015-02-09 | 513 | 519 | 513 | 519 | 3,000 | 519 |
| 2015-02-05 | 523 | 523 | 523 | 523 | 1,000 | 523 |
| 2015-02-04 | 513 | 513 | 513 | 513 | 1,000 | 513 |
| 2015-02-03 | 513 | 513 | 513 | 513 | 1,000 | 513 |
| 2015-02-02 | 516 | 516 | 516 | 516 | 1,000 | 516 |
| 2015-01-30 | 516 | 516 | 516 | 516 | 1,000 | 516 |
| 2015-01-29 | 524 | 524 | 524 | 524 | 5,000 | 524 |
| 2015-01-27 | 521 | 521 | 521 | 521 | 2,000 | 521 |
| 2015-01-26 | 523 | 523 | 521 | 521 | 2,000 | 521 |
| 2015-01-23 | 525 | 525 | 525 | 525 | 2,000 | 525 |
| 2015-01-22 | 514 | 525 | 514 | 525 | 39,000 | 525 |
| 2015-01-21 | 515 | 515 | 515 | 515 | 2,000 | 515 |
| 2015-01-20 | 505 | 515 | 505 | 515 | 4,000 | 515 |
| 2015-01-19 | 503 | 503 | 501 | 501 | 4,000 | 501 |
| 2015-01-16 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2015-01-14 | 501 | 501 | 501 | 501 | 1,000 | 501 |
| 2015-01-13 | 498 | 498 | 498 | 498 | 2,000 | 498 |
| 2015-01-09 | 524 | 524 | 524 | 524 | 2,000 | 524 |
| 2015-01-06 | 500 | 500 | 486 | 488 | 25,000 | 488 |
| 2015-01-05 | 510 | 519 | 507 | 519 | 5,000 | 519 |
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