8045 横浜丸魚(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 709 | 718 | 709 | 716 | 1,300 | 716 |
| 2017-12-28 | 719 | 719 | 719 | 719 | 500 | 719 |
| 2017-12-27 | 716 | 716 | 716 | 716 | 300 | 716 |
| 2017-12-26 | 716 | 716 | 716 | 716 | 400 | 716 |
| 2017-12-25 | 707 | 719 | 706 | 717 | 1,800 | 717 |
| 2017-12-22 | 705 | 708 | 696 | 707 | 10,700 | 707 |
| 2017-12-21 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2017-12-20 | 705 | 705 | 700 | 700 | 2,500 | 700 |
| 2017-12-19 | 711 | 711 | 700 | 705 | 2,000 | 705 |
| 2017-12-18 | 721 | 721 | 707 | 712 | 2,900 | 712 |
| 2017-12-15 | 708 | 708 | 695 | 706 | 4,000 | 706 |
| 2017-12-14 | 695 | 707 | 695 | 705 | 1,500 | 705 |
| 2017-12-13 | 705 | 705 | 704 | 704 | 800 | 704 |
| 2017-12-12 | 694 | 709 | 694 | 704 | 2,400 | 704 |
| 2017-12-11 | 690 | 694 | 690 | 694 | 3,100 | 694 |
| 2017-12-08 | 690 | 690 | 690 | 690 | 2,000 | 690 |
| 2017-12-07 | 690 | 694 | 690 | 694 | 400 | 694 |
| 2017-12-06 | 690 | 694 | 690 | 694 | 2,300 | 694 |
| 2017-12-05 | 690 | 693 | 684 | 693 | 5,200 | 693 |
| 2017-12-04 | 693 | 693 | 680 | 685 | 2,600 | 685 |
| 2017-12-01 | 680 | 693 | 679 | 693 | 5,600 | 693 |
| 2017-11-30 | 677 | 693 | 667 | 684 | 5,100 | 684 |
| 2017-11-29 | 697 | 697 | 677 | 684 | 3,100 | 684 |
| 2017-11-28 | 676 | 709 | 676 | 693 | 14,600 | 693 |
| 2017-11-27 | 660 | 673 | 660 | 667 | 3,200 | 667 |
| 2017-11-24 | 669 | 669 | 660 | 667 | 5,700 | 667 |
| 2017-11-22 | 667 | 667 | 660 | 662 | 2,700 | 662 |
| 2017-11-21 | 670 | 670 | 660 | 670 | 1,300 | 670 |
| 2017-11-20 | 668 | 669 | 660 | 669 | 1,900 | 669 |
| 2017-11-17 | 674 | 674 | 662 | 662 | 1,100 | 662 |
| 2017-11-16 | 662 | 666 | 650 | 666 | 6,000 | 666 |
| 2017-11-15 | 669 | 678 | 667 | 678 | 2,300 | 678 |
| 2017-11-13 | 669 | 675 | 668 | 675 | 6,600 | 675 |
| 2017-11-10 | 668 | 676 | 667 | 668 | 3,100 | 668 |
| 2017-11-09 | 663 | 678 | 663 | 678 | 6,000 | 678 |
| 2017-11-08 | 682 | 682 | 672 | 678 | 1,700 | 678 |
| 2017-11-07 | 667 | 686 | 667 | 683 | 21,000 | 683 |
| 2017-11-06 | 664 | 670 | 660 | 669 | 8,300 | 669 |
| 2017-11-02 | 664 | 675 | 660 | 674 | 15,800 | 674 |
| 2017-11-01 | 656 | 661 | 656 | 661 | 1,700 | 661 |
| 2017-10-31 | 656 | 656 | 656 | 656 | 1,900 | 656 |
| 2017-10-30 | 660 | 660 | 656 | 656 | 1,500 | 656 |
| 2017-10-27 | 660 | 660 | 660 | 660 | 2,100 | 660 |
| 2017-10-26 | 657 | 659 | 657 | 659 | 1,500 | 659 |
| 2017-10-25 | 669 | 669 | 656 | 656 | 8,200 | 656 |
| 2017-10-24 | 663 | 663 | 663 | 663 | 100 | 663 |
| 2017-10-23 | 672 | 672 | 663 | 669 | 2,700 | 669 |
| 2017-10-20 | 672 | 672 | 662 | 669 | 4,800 | 669 |
| 2017-10-19 | 653 | 670 | 653 | 670 | 7,900 | 670 |
| 2017-10-18 | 662 | 668 | 653 | 653 | 5,600 | 653 |
| 2017-10-17 | 667 | 667 | 658 | 664 | 3,800 | 664 |
| 2017-10-16 | 666 | 668 | 658 | 667 | 3,700 | 667 |
| 2017-10-13 | 659 | 667 | 655 | 667 | 5,900 | 667 |
| 2017-10-12 | 669 | 669 | 651 | 653 | 2,800 | 653 |
| 2017-10-11 | 669 | 669 | 664 | 669 | 7,700 | 669 |
| 2017-10-10 | 677 | 677 | 665 | 669 | 6,400 | 669 |
| 2017-10-06 | 678 | 681 | 663 | 668 | 14,100 | 668 |
| 2017-10-05 | 652 | 659 | 640 | 659 | 26,900 | 659 |
| 2017-10-04 | 643 | 643 | 643 | 643 | 100 | 643 |
| 2017-10-03 | 631 | 643 | 622 | 643 | 6,900 | 643 |
| 2017-10-02 | 633 | 633 | 631 | 631 | 1,700 | 631 |
| 2017-09-29 | 629 | 633 | 626 | 633 | 9,000 | 633 |
| 2017-09-28 | 621 | 625 | 621 | 625 | 3,000 | 625 |
| 2017-09-27 | 628 | 634 | 628 | 628 | 12,000 | 628 |
| 2017-09-26 | 612 | 628 | 612 | 628 | 5,000 | 628 |
| 2017-09-25 | 611 | 612 | 611 | 611 | 6,000 | 611 |
| 2017-09-22 | 617 | 617 | 611 | 611 | 5,000 | 611 |
| 2017-09-21 | 606 | 610 | 605 | 605 | 8,000 | 605 |
| 2017-09-20 | 605 | 605 | 600 | 600 | 6,000 | 600 |
| 2017-09-19 | 596 | 605 | 596 | 605 | 10,000 | 605 |
| 2017-09-15 | 587 | 595 | 586 | 595 | 3,000 | 595 |
| 2017-09-14 | 590 | 590 | 587 | 587 | 5,000 | 587 |
| 2017-09-13 | 580 | 590 | 580 | 590 | 11,000 | 590 |
| 2017-09-12 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2017-09-11 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2017-09-08 | 575 | 575 | 575 | 575 | 5,000 | 575 |
| 2017-09-07 | 577 | 577 | 575 | 575 | 2,000 | 575 |
| 2017-09-06 | 577 | 577 | 577 | 577 | 2,000 | 577 |
| 2017-09-05 | 585 | 585 | 580 | 580 | 9,000 | 580 |
| 2017-09-04 | 575 | 584 | 575 | 580 | 8,000 | 580 |
| 2017-09-01 | 570 | 575 | 570 | 575 | 4,000 | 575 |
| 2017-08-31 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 2017-08-25 | 566 | 566 | 566 | 566 | 1,000 | 566 |
| 2017-08-18 | 574 | 574 | 564 | 564 | 4,000 | 564 |
| 2017-08-15 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2017-08-14 | 556 | 574 | 556 | 574 | 10,000 | 574 |
| 2017-08-10 | 574 | 574 | 574 | 574 | 1,000 | 574 |
| 2017-08-09 | 578 | 578 | 574 | 574 | 5,000 | 574 |
| 2017-08-08 | 578 | 578 | 578 | 578 | 3,000 | 578 |
| 2017-08-07 | 585 | 585 | 576 | 576 | 4,000 | 576 |
| 2017-08-04 | 580 | 580 | 576 | 576 | 2,000 | 576 |
| 2017-08-03 | 585 | 585 | 580 | 580 | 2,000 | 580 |
| 2017-08-02 | 590 | 597 | 590 | 597 | 2,000 | 597 |
| 2017-08-01 | 565 | 570 | 561 | 570 | 7,000 | 570 |
| 2017-07-31 | 558 | 569 | 558 | 565 | 9,000 | 565 |
| 2017-07-28 | 556 | 563 | 556 | 558 | 7,000 | 558 |
| 2017-07-27 | 563 | 563 | 561 | 561 | 2,000 | 561 |
| 2017-07-26 | 553 | 563 | 553 | 563 | 2,000 | 563 |
| 2017-07-25 | 556 | 557 | 553 | 553 | 4,000 | 553 |
| 2017-07-24 | 556 | 556 | 556 | 556 | 3,000 | 556 |
| 2017-07-21 | 557 | 558 | 557 | 558 | 4,000 | 558 |
| 2017-07-19 | 552 | 552 | 552 | 552 | 2,000 | 552 |
| 2017-07-18 | 555 | 555 | 555 | 555 | 2,000 | 555 |
| 2017-07-14 | 548 | 548 | 548 | 548 | 1,000 | 548 |
| 2017-07-13 | 550 | 550 | 548 | 548 | 5,000 | 548 |
| 2017-07-12 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2017-07-10 | 567 | 567 | 554 | 554 | 7,000 | 554 |
| 2017-07-07 | 555 | 562 | 555 | 557 | 6,000 | 557 |
| 2017-07-05 | 559 | 559 | 556 | 558 | 3,000 | 558 |
| 2017-07-04 | 560 | 560 | 554 | 554 | 3,000 | 554 |
| 2017-07-03 | 560 | 560 | 553 | 553 | 3,000 | 553 |
| 2017-06-30 | 549 | 559 | 549 | 559 | 4,000 | 559 |
| 2017-06-29 | 559 | 559 | 559 | 559 | 1,000 | 559 |
| 2017-06-28 | 551 | 551 | 551 | 551 | 1,000 | 551 |
| 2017-06-23 | 555 | 555 | 552 | 552 | 2,000 | 552 |
| 2017-06-22 | 562 | 562 | 557 | 557 | 2,000 | 557 |
| 2017-06-21 | 553 | 562 | 553 | 562 | 2,000 | 562 |
| 2017-06-20 | 551 | 551 | 551 | 551 | 1,000 | 551 |
| 2017-06-19 | 547 | 553 | 547 | 553 | 3,000 | 553 |
| 2017-06-16 | 562 | 566 | 562 | 562 | 4,000 | 562 |
| 2017-06-15 | 561 | 561 | 561 | 561 | 3,000 | 561 |
| 2017-06-13 | 553 | 557 | 553 | 557 | 8,000 | 557 |
| 2017-06-12 | 553 | 554 | 553 | 554 | 6,000 | 554 |
| 2017-06-09 | 546 | 550 | 545 | 550 | 7,000 | 550 |
| 2017-06-07 | 540 | 545 | 540 | 545 | 4,000 | 545 |
| 2017-06-06 | 536 | 542 | 531 | 542 | 8,000 | 542 |
| 2017-06-05 | 529 | 536 | 529 | 536 | 4,000 | 536 |
| 2017-06-02 | 528 | 530 | 528 | 530 | 2,000 | 530 |
| 2017-06-01 | 527 | 527 | 527 | 527 | 1,000 | 527 |
| 2017-05-31 | 522 | 522 | 522 | 522 | 5,000 | 522 |
| 2017-05-30 | 525 | 525 | 525 | 525 | 2,000 | 525 |
| 2017-05-24 | 534 | 534 | 525 | 525 | 5,000 | 525 |
| 2017-05-22 | 523 | 528 | 521 | 527 | 13,000 | 527 |
| 2017-05-19 | 544 | 555 | 543 | 543 | 13,000 | 543 |
| 2017-05-18 | 528 | 538 | 528 | 535 | 5,000 | 535 |
| 2017-05-17 | 553 | 557 | 544 | 544 | 6,000 | 544 |
| 2017-05-16 | 540 | 545 | 540 | 543 | 3,000 | 543 |
| 2017-05-15 | 535 | 535 | 534 | 534 | 2,000 | 534 |
| 2017-05-12 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 2017-05-10 | 535 | 538 | 534 | 538 | 10,000 | 538 |
| 2017-05-08 | 526 | 526 | 526 | 526 | 1,000 | 526 |
| 2017-05-02 | 518 | 518 | 518 | 518 | 1,000 | 518 |
| 2017-04-28 | 520 | 520 | 513 | 513 | 2,000 | 513 |
| 2017-04-27 | 521 | 521 | 521 | 521 | 2,000 | 521 |
| 2017-04-20 | 518 | 518 | 518 | 518 | 1,000 | 518 |
| 2017-04-17 | 495 | 508 | 495 | 508 | 2,000 | 508 |
| 2017-04-14 | 495 | 495 | 495 | 495 | 4,000 | 495 |
| 2017-04-13 | 505 | 505 | 503 | 505 | 6,000 | 505 |
| 2017-04-12 | 520 | 520 | 509 | 509 | 11,000 | 509 |
| 2017-04-10 | 528 | 528 | 528 | 528 | 1,000 | 528 |
| 2017-04-06 | 532 | 533 | 532 | 533 | 3,000 | 533 |
| 2017-04-05 | 534 | 534 | 534 | 534 | 1,000 | 534 |
| 2017-04-04 | 547 | 547 | 540 | 540 | 6,000 | 540 |
| 2017-04-03 | 551 | 551 | 551 | 551 | 2,000 | 551 |
| 2017-03-31 | 550 | 560 | 549 | 549 | 8,000 | 549 |
| 2017-03-30 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2017-03-29 | 553 | 553 | 553 | 553 | 1,000 | 553 |
| 2017-03-28 | 545 | 555 | 545 | 555 | 9,000 | 555 |
| 2017-03-27 | 555 | 555 | 555 | 555 | 6,000 | 555 |
| 2017-03-24 | 561 | 562 | 561 | 562 | 3,000 | 562 |
| 2017-03-23 | 561 | 561 | 561 | 561 | 1,000 | 561 |
| 2017-03-22 | 573 | 573 | 563 | 563 | 2,000 | 563 |
| 2017-03-21 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2017-03-17 | 575 | 575 | 575 | 575 | 2,000 | 575 |
| 2017-03-16 | 560 | 570 | 560 | 570 | 4,000 | 570 |
| 2017-03-15 | 571 | 571 | 570 | 570 | 2,000 | 570 |
| 2017-03-14 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2017-03-09 | 575 | 575 | 575 | 575 | 2,000 | 575 |
| 2017-03-08 | 575 | 575 | 575 | 575 | 3,000 | 575 |
| 2017-03-07 | 568 | 568 | 568 | 568 | 2,000 | 568 |
| 2017-03-06 | 575 | 575 | 575 | 575 | 3,000 | 575 |
| 2017-03-03 | 571 | 571 | 571 | 571 | 2,000 | 571 |
| 2017-03-02 | 567 | 571 | 567 | 571 | 6,000 | 571 |
| 2017-03-01 | 565 | 568 | 561 | 568 | 5,000 | 568 |
| 2017-02-24 | 569 | 569 | 569 | 569 | 1,000 | 569 |
| 2017-02-23 | 560 | 570 | 560 | 570 | 9,000 | 570 |
| 2017-02-22 | 569 | 569 | 569 | 569 | 1,000 | 569 |
| 2017-02-21 | 569 | 570 | 562 | 562 | 11,000 | 562 |
| 2017-02-20 | 555 | 558 | 555 | 556 | 5,000 | 556 |
| 2017-02-17 | 548 | 550 | 545 | 545 | 10,000 | 545 |
| 2017-02-16 | 569 | 569 | 560 | 560 | 8,000 | 560 |
| 2017-02-15 | 551 | 564 | 551 | 564 | 4,000 | 564 |
| 2017-02-14 | 541 | 552 | 541 | 546 | 14,000 | 546 |
| 2017-02-13 | 530 | 532 | 529 | 532 | 4,000 | 532 |
| 2017-02-10 | 529 | 529 | 527 | 527 | 4,000 | 527 |
| 2017-02-09 | 525 | 527 | 510 | 527 | 7,000 | 527 |
| 2017-02-08 | 552 | 552 | 524 | 530 | 37,000 | 530 |
| 2017-02-07 | 502 | 502 | 502 | 502 | 1,000 | 502 |
| 2017-02-06 | 506 | 506 | 501 | 501 | 2,000 | 501 |
| 2017-02-03 | 499 | 507 | 499 | 507 | 3,000 | 507 |
| 2017-02-01 | 494 | 499 | 490 | 499 | 7,000 | 499 |
| 2017-01-31 | 495 | 495 | 495 | 495 | 3,000 | 495 |
| 2017-01-30 | 497 | 497 | 497 | 497 | 1,000 | 497 |
| 2017-01-27 | 496 | 499 | 491 | 498 | 9,000 | 498 |
| 2017-01-26 | 497 | 497 | 496 | 496 | 2,000 | 496 |
| 2017-01-25 | 494 | 494 | 494 | 494 | 4,000 | 494 |
| 2017-01-24 | 494 | 494 | 494 | 494 | 1,000 | 494 |
| 2017-01-23 | 494 | 494 | 494 | 494 | 1,000 | 494 |
| 2017-01-20 | 494 | 494 | 494 | 494 | 1,000 | 494 |
| 2017-01-19 | 486 | 489 | 486 | 489 | 3,000 | 489 |
| 2017-01-18 | 485 | 485 | 485 | 485 | 3,000 | 485 |
| 2017-01-17 | 489 | 494 | 488 | 494 | 14,000 | 494 |
| 2017-01-13 | 490 | 496 | 490 | 495 | 5,000 | 495 |
| 2017-01-12 | 493 | 493 | 493 | 493 | 1,000 | 493 |
| 2017-01-11 | 512 | 512 | 511 | 511 | 6,000 | 511 |
| 2017-01-10 | 512 | 512 | 512 | 512 | 1,000 | 512 |
| 2017-01-06 | 502 | 502 | 502 | 502 | 3,000 | 502 |
| 2017-01-05 | 502 | 502 | 502 | 502 | 1,000 | 502 |
| 2017-01-04 | 503 | 503 | 502 | 502 | 3,000 | 502 |
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