8045 横浜丸魚(株) の時系列データ [2020年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2020-12-30 | 934 | 934 | 934 | 934 | 300 | 934 |
2020-12-29 | 936 | 936 | 934 | 934 | 500 | 934 |
2020-12-28 | 910 | 940 | 910 | 910 | 1,700 | 910 |
2020-12-25 | 909 | 910 | 909 | 910 | 1,400 | 910 |
2020-12-24 | 893 | 893 | 887 | 893 | 900 | 893 |
2020-12-23 | 908 | 908 | 892 | 892 | 1,200 | 892 |
2020-12-22 | 908 | 908 | 908 | 908 | 900 | 908 |
2020-12-21 | 916 | 916 | 909 | 909 | 700 | 909 |
2020-12-18 | 916 | 916 | 916 | 916 | 500 | 916 |
2020-12-17 | 903 | 904 | 901 | 904 | 400 | 904 |
2020-12-16 | 906 | 935 | 894 | 894 | 4,600 | 894 |
2020-12-15 | 915 | 915 | 915 | 915 | 200 | 915 |
2020-12-14 | - | - | - | 930 | - | 930 |
2020-12-11 | - | - | - | 930 | - | 930 |
2020-12-10 | - | - | - | 930 | - | 930 |
2020-12-09 | 930 | 930 | 930 | 930 | 100 | 930 |
2020-12-08 | 930 | 930 | 929 | 929 | 200 | 929 |
2020-12-07 | 941 | 941 | 941 | 941 | 1,400 | 941 |
2020-12-04 | 926 | 926 | 926 | 926 | 100 | 926 |
2020-12-03 | - | - | - | 915 | - | 915 |
2020-12-02 | 930 | 930 | 915 | 915 | 400 | 915 |
2020-12-01 | 939 | 939 | 922 | 930 | 1,400 | 930 |
2020-11-30 | 940 | 940 | 902 | 921 | 4,700 | 921 |
2020-11-27 | 940 | 940 | 940 | 940 | 300 | 940 |
2020-11-26 | 918 | 950 | 909 | 947 | 1,100 | 947 |
2020-11-25 | 905 | 905 | 892 | 892 | 400 | 892 |
2020-11-24 | 920 | 920 | 892 | 914 | 3,100 | 914 |
2020-11-20 | 899 | 899 | 899 | 899 | 700 | 899 |
2020-11-19 | 899 | 899 | 899 | 899 | 300 | 899 |
2020-11-18 | 900 | 900 | 900 | 900 | 100 | 900 |
2020-11-17 | 900 | 900 | 900 | 900 | 100 | 900 |
2020-11-16 | 897 | 904 | 897 | 904 | 600 | 904 |
2020-11-13 | - | - | - | 882 | - | 882 |
2020-11-12 | 880 | 882 | 880 | 882 | 400 | 882 |
2020-11-11 | 882 | 882 | 878 | 882 | 1,800 | 882 |
2020-11-10 | 884 | 884 | 884 | 884 | 100 | 884 |
2020-11-09 | 884 | 884 | 884 | 884 | 100 | 884 |
2020-11-06 | 895 | 895 | 872 | 884 | 800 | 884 |
2020-11-05 | 888 | 890 | 878 | 884 | 700 | 884 |
2020-11-04 | 862 | 885 | 852 | 875 | 3,800 | 875 |
2020-11-02 | 934 | 934 | 854 | 862 | 6,000 | 862 |
2020-10-30 | 885 | 934 | 885 | 934 | 2,300 | 934 |
2020-10-29 | - | - | - | 900 | - | 900 |
2020-10-28 | 909 | 909 | 900 | 900 | 400 | 900 |
2020-10-27 | 909 | 923 | 909 | 910 | 1,700 | 910 |
2020-10-26 | 900 | 900 | 900 | 900 | 700 | 900 |
2020-10-23 | 900 | 907 | 886 | 907 | 2,200 | 907 |
2020-10-22 | 900 | 900 | 899 | 899 | 900 | 899 |
2020-10-21 | 900 | 900 | 894 | 894 | 2,800 | 894 |
2020-10-20 | 888 | 888 | 888 | 888 | 800 | 888 |
2020-10-19 | 895 | 903 | 884 | 890 | 3,800 | 890 |
2020-10-16 | 888 | 888 | 887 | 887 | 400 | 887 |
2020-10-15 | 854 | 888 | 854 | 888 | 2,200 | 888 |
2020-10-14 | 887 | 887 | 884 | 884 | 400 | 884 |
2020-10-13 | 887 | 887 | 872 | 887 | 800 | 887 |
2020-10-12 | 886 | 886 | 886 | 886 | 100 | 886 |
2020-10-09 | 886 | 887 | 886 | 887 | 400 | 887 |
2020-10-08 | - | - | - | 888 | - | 888 |
2020-10-07 | 888 | 888 | 888 | 888 | 100 | 888 |
2020-10-06 | 889 | 889 | 874 | 888 | 700 | 888 |
2020-10-05 | 888 | 888 | 888 | 888 | 800 | 888 |
2020-10-02 | 884 | 884 | 884 | 884 | 100 | 884 |
2020-09-30 | 890 | 890 | 890 | 890 | 500 | 890 |
2020-09-29 | 890 | 890 | 885 | 885 | 200 | 885 |
2020-09-28 | 892 | 892 | 890 | 890 | 500 | 890 |
2020-09-25 | 883 | 893 | 883 | 893 | 2,000 | 893 |
2020-09-24 | 886 | 886 | 867 | 883 | 1,400 | 883 |
2020-09-23 | 857 | 900 | 857 | 886 | 3,100 | 886 |
2020-09-18 | 857 | 857 | 851 | 857 | 1,500 | 857 |
2020-09-17 | 855 | 857 | 835 | 857 | 3,200 | 857 |
2020-09-16 | 847 | 852 | 834 | 852 | 2,700 | 852 |
2020-09-15 | 831 | 865 | 831 | 847 | 5,600 | 847 |
2020-09-14 | 830 | 834 | 830 | 831 | 1,500 | 831 |
2020-09-11 | 841 | 841 | 841 | 841 | 200 | 841 |
2020-09-10 | 830 | 830 | 830 | 830 | 100 | 830 |
2020-09-09 | - | - | - | 835 | - | 835 |
2020-09-08 | 835 | 835 | 835 | 835 | 100 | 835 |
2020-09-07 | 840 | 840 | 840 | 840 | 300 | 840 |
2020-09-04 | 834 | 834 | 834 | 834 | 200 | 834 |
2020-09-03 | 835 | 835 | 825 | 833 | 400 | 833 |
2020-09-02 | 820 | 840 | 820 | 840 | 1,100 | 840 |
2020-09-01 | 834 | 834 | 834 | 834 | 300 | 834 |
2020-08-31 | 838 | 840 | 838 | 840 | 1,700 | 840 |
2020-08-28 | 835 | 840 | 835 | 840 | 600 | 840 |
2020-08-27 | - | - | - | 835 | - | 835 |
2020-08-26 | - | - | - | 835 | - | 835 |
2020-08-25 | 835 | 835 | 835 | 835 | 100 | 835 |
2020-08-24 | 830 | 830 | 829 | 829 | 200 | 829 |
2020-08-21 | 831 | 831 | 831 | 831 | 500 | 831 |
2020-08-20 | 830 | 830 | 830 | 830 | 600 | 830 |
2020-08-19 | 830 | 830 | 829 | 830 | 600 | 830 |
2020-08-18 | 830 | 835 | 830 | 833 | 1,500 | 833 |
2020-08-17 | 803 | 815 | 803 | 815 | 300 | 815 |
2020-08-14 | 818 | 818 | 818 | 818 | 300 | 818 |
2020-08-13 | 818 | 820 | 810 | 818 | 1,600 | 818 |
2020-08-12 | 810 | 818 | 810 | 818 | 2,300 | 818 |
2020-08-11 | 793 | 817 | 792 | 815 | 2,500 | 815 |
2020-08-07 | 804 | 804 | 804 | 804 | 200 | 804 |
2020-08-06 | 819 | 819 | 819 | 819 | 200 | 819 |
2020-08-05 | 797 | 823 | 797 | 804 | 2,500 | 804 |
2020-08-04 | - | - | - | 827 | - | 827 |
2020-08-03 | - | - | - | 827 | - | 827 |
2020-07-31 | - | - | - | 827 | - | 827 |
2020-07-30 | 827 | 827 | 827 | 827 | 100 | 827 |
2020-07-29 | 829 | 829 | 818 | 818 | 600 | 818 |
2020-07-28 | 830 | 830 | 830 | 830 | 600 | 830 |
2020-07-27 | 830 | 837 | 830 | 837 | 1,500 | 837 |
2020-07-22 | 828 | 828 | 814 | 828 | 1,500 | 828 |
2020-07-21 | 838 | 838 | 837 | 837 | 700 | 837 |
2020-07-20 | 834 | 834 | 833 | 833 | 2,200 | 833 |
2020-07-17 | 819 | 820 | 809 | 819 | 1,200 | 819 |
2020-07-16 | 830 | 830 | 812 | 812 | 1,300 | 812 |
2020-07-15 | 832 | 832 | 832 | 832 | 500 | 832 |
2020-07-14 | 835 | 835 | 835 | 835 | 100 | 835 |
2020-07-13 | 832 | 832 | 817 | 821 | 500 | 821 |
2020-07-10 | 819 | 819 | 817 | 817 | 500 | 817 |
2020-07-09 | 824 | 824 | 819 | 819 | 600 | 819 |
2020-07-08 | 839 | 839 | 839 | 839 | 100 | 839 |
2020-07-07 | 840 | 840 | 830 | 830 | 600 | 830 |
2020-07-06 | 839 | 840 | 835 | 840 | 700 | 840 |
2020-07-03 | 838 | 838 | 838 | 838 | 1,400 | 838 |
2020-07-02 | - | - | - | 830 | - | 830 |
2020-07-01 | 830 | 830 | 830 | 830 | 100 | 830 |
2020-06-30 | 831 | 833 | 830 | 833 | 500 | 833 |
2020-06-29 | 824 | 824 | 824 | 824 | 100 | 824 |
2020-06-26 | 809 | 809 | 809 | 809 | 100 | 809 |
2020-06-25 | 815 | 815 | 813 | 813 | 200 | 813 |
2020-06-24 | 830 | 830 | 818 | 830 | 300 | 830 |
2020-06-23 | 835 | 835 | 815 | 820 | 400 | 820 |
2020-06-22 | 835 | 835 | 835 | 835 | 700 | 835 |
2020-06-19 | 835 | 835 | 830 | 830 | 600 | 830 |
2020-06-18 | - | - | - | 825 | - | 825 |
2020-06-17 | 825 | 825 | 825 | 825 | 100 | 825 |
2020-06-16 | 824 | 824 | 824 | 824 | 400 | 824 |
2020-06-15 | 813 | 823 | 808 | 823 | 600 | 823 |
2020-06-12 | 825 | 825 | 813 | 813 | 700 | 813 |
2020-06-11 | 838 | 838 | 825 | 825 | 400 | 825 |
2020-06-10 | 835 | 838 | 835 | 838 | 300 | 838 |
2020-06-09 | 835 | 835 | 835 | 835 | 100 | 835 |
2020-06-08 | 831 | 832 | 826 | 831 | 700 | 831 |
2020-06-05 | 840 | 840 | 823 | 831 | 900 | 831 |
2020-06-04 | 847 | 847 | 801 | 817 | 3,000 | 817 |
2020-06-03 | 835 | 847 | 835 | 847 | 400 | 847 |
2020-06-02 | 849 | 850 | 849 | 850 | 400 | 850 |
2020-06-01 | 848 | 848 | 847 | 848 | 800 | 848 |
2020-05-29 | 844 | 844 | 833 | 843 | 1,700 | 843 |
2020-05-28 | 843 | 843 | 833 | 841 | 900 | 841 |
2020-05-27 | 845 | 847 | 834 | 842 | 2,200 | 842 |
2020-05-26 | 840 | 846 | 840 | 842 | 2,200 | 842 |
2020-05-25 | 842 | 842 | 842 | 842 | 800 | 842 |
2020-05-22 | 857 | 857 | 842 | 842 | 800 | 842 |
2020-05-21 | 850 | 857 | 840 | 857 | 800 | 857 |
2020-05-20 | 862 | 862 | 850 | 850 | 600 | 850 |
2020-05-19 | 839 | 850 | 839 | 850 | 1,900 | 850 |
2020-05-18 | 835 | 835 | 835 | 835 | 200 | 835 |
2020-05-15 | 835 | 835 | 835 | 835 | 1,300 | 835 |
2020-05-14 | 840 | 840 | 840 | 840 | 400 | 840 |
2020-05-13 | 841 | 841 | 835 | 840 | 2,100 | 840 |
2020-05-12 | 852 | 858 | 852 | 855 | 400 | 855 |
2020-05-11 | 852 | 852 | 852 | 852 | 600 | 852 |
2020-05-08 | 837 | 837 | 824 | 837 | 800 | 837 |
2020-05-07 | 841 | 841 | 824 | 824 | 600 | 824 |
2020-05-01 | 865 | 865 | 830 | 840 | 700 | 840 |
2020-04-30 | 830 | 865 | 830 | 865 | 2,200 | 865 |
2020-04-28 | 836 | 845 | 835 | 845 | 500 | 845 |
2020-04-27 | 851 | 853 | 835 | 835 | 1,400 | 835 |
2020-04-24 | 813 | 860 | 810 | 860 | 2,600 | 860 |
2020-04-23 | - | - | - | 843 | - | 843 |
2020-04-22 | 843 | 843 | 843 | 843 | 400 | 843 |
2020-04-21 | 844 | 844 | 830 | 830 | 200 | 830 |
2020-04-20 | 844 | 844 | 844 | 844 | 500 | 844 |
2020-04-17 | 839 | 839 | 839 | 839 | 400 | 839 |
2020-04-16 | 825 | 828 | 825 | 825 | 1,600 | 825 |
2020-04-15 | 840 | 840 | 840 | 840 | 200 | 840 |
2020-04-14 | 840 | 850 | 835 | 835 | 400 | 835 |
2020-04-13 | - | - | - | 816 | - | 816 |
2020-04-10 | - | - | - | 816 | - | 816 |
2020-04-09 | 820 | 820 | 816 | 816 | 200 | 816 |
2020-04-08 | 809 | 823 | 800 | 808 | 900 | 808 |
2020-04-07 | 824 | 824 | 824 | 824 | 100 | 824 |
2020-04-06 | 829 | 829 | 829 | 829 | 100 | 829 |
2020-04-03 | 833 | 859 | 833 | 859 | 200 | 859 |
2020-04-02 | 846 | 858 | 814 | 831 | 1,000 | 831 |
2020-04-01 | 889 | 903 | 847 | 855 | 2,000 | 855 |
2020-03-31 | 825 | 880 | 778 | 874 | 6,100 | 874 |
2020-03-30 | 755 | 825 | 752 | 824 | 4,700 | 824 |
2020-03-27 | 810 | 844 | 810 | 827 | 3,000 | 827 |
2020-03-26 | 831 | 832 | 801 | 824 | 800 | 824 |
2020-03-25 | 825 | 837 | 820 | 831 | 2,300 | 831 |
2020-03-24 | 802 | 849 | 790 | 825 | 3,300 | 825 |
2020-03-23 | 810 | 810 | 751 | 802 | 2,500 | 802 |
2020-03-19 | 818 | 818 | 800 | 810 | 1,500 | 810 |
2020-03-18 | 765 | 805 | 765 | 803 | 1,800 | 803 |
2020-03-17 | 720 | 744 | 700 | 731 | 2,700 | 731 |
2020-03-16 | 770 | 770 | 746 | 765 | 3,200 | 765 |
2020-03-13 | 800 | 800 | 691 | 755 | 2,300 | 755 |
2020-03-12 | 855 | 855 | 744 | 785 | 5,400 | 785 |
2020-03-11 | 801 | 860 | 798 | 858 | 2,300 | 858 |
2020-03-10 | 800 | 840 | 761 | 801 | 4,900 | 801 |
2020-03-09 | 918 | 918 | 806 | 815 | 4,100 | 815 |
2020-03-06 | 948 | 948 | 948 | 948 | 100 | 948 |
2020-03-05 | 935 | 935 | 927 | 929 | 900 | 929 |
2020-03-04 | 929 | 929 | 899 | 925 | 2,100 | 925 |
2020-03-03 | 910 | 954 | 910 | 919 | 900 | 919 |
2020-03-02 | 906 | 965 | 901 | 907 | 2,500 | 907 |
2020-02-28 | 956 | 966 | 899 | 906 | 4,300 | 906 |
2020-02-27 | 1,006 | 1,006 | 1,000 | 1,000 | 200 | 1,000 |
2020-02-26 | 1,000 | 1,000 | 987 | 999 | 1,000 | 999 |
2020-02-25 | 930 | 1,007 | 930 | 1,007 | 1,700 | 1,007 |
2020-02-21 | 990 | 1,008 | 990 | 1,005 | 1,200 | 1,005 |
2020-02-20 | 1,036 | 1,036 | 970 | 971 | 2,400 | 971 |
2020-02-19 | 1,006 | 1,018 | 1,006 | 1,018 | 700 | 1,018 |
2020-02-18 | 1,037 | 1,037 | 1,036 | 1,036 | 300 | 1,036 |
2020-02-17 | 1,058 | 1,058 | 1,047 | 1,047 | 700 | 1,047 |
2020-02-14 | 1,059 | 1,069 | 1,059 | 1,069 | 1,000 | 1,069 |
2020-02-13 | 1,069 | 1,079 | 1,059 | 1,059 | 1,200 | 1,059 |
2020-02-12 | 1,074 | 1,074 | 1,049 | 1,061 | 500 | 1,061 |
2020-02-10 | 1,088 | 1,090 | 1,043 | 1,044 | 2,100 | 1,044 |
2020-02-07 | 1,063 | 1,088 | 1,057 | 1,088 | 3,900 | 1,088 |
2020-02-06 | 1,037 | 1,059 | 1,037 | 1,059 | 5,600 | 1,059 |
2020-02-05 | 1,028 | 1,034 | 1,015 | 1,029 | 4,000 | 1,029 |
2020-02-04 | 1,050 | 1,058 | 1,044 | 1,058 | 1,700 | 1,058 |
2020-02-03 | 1,058 | 1,059 | 1,058 | 1,059 | 300 | 1,059 |
2020-01-31 | 1,050 | 1,057 | 1,045 | 1,057 | 1,700 | 1,057 |
2020-01-30 | 1,070 | 1,070 | 1,044 | 1,050 | 2,400 | 1,050 |
2020-01-29 | 1,039 | 1,069 | 1,036 | 1,069 | 1,800 | 1,069 |
2020-01-28 | 1,030 | 1,039 | 980 | 1,039 | 2,800 | 1,039 |
2020-01-27 | 1,023 | 1,047 | 1,023 | 1,030 | 2,100 | 1,030 |
2020-01-24 | 1,063 | 1,083 | 1,042 | 1,083 | 3,800 | 1,083 |
2020-01-23 | 1,064 | 1,093 | 1,064 | 1,093 | 1,700 | 1,093 |
2020-01-22 | 1,090 | 1,094 | 1,080 | 1,094 | 1,500 | 1,094 |
2020-01-21 | 1,068 | 1,085 | 1,068 | 1,085 | 1,900 | 1,085 |
2020-01-20 | 1,066 | 1,107 | 1,063 | 1,068 | 11,000 | 1,068 |
2020-01-17 | 1,062 | 1,066 | 1,054 | 1,066 | 500 | 1,066 |
2020-01-16 | 1,060 | 1,062 | 1,055 | 1,062 | 1,400 | 1,062 |
2020-01-15 | 1,064 | 1,064 | 1,035 | 1,045 | 1,600 | 1,045 |
2020-01-14 | 1,052 | 1,060 | 1,030 | 1,060 | 3,400 | 1,060 |
2020-01-10 | 1,046 | 1,067 | 1,042 | 1,042 | 6,800 | 1,042 |
2020-01-09 | 1,029 | 1,044 | 1,027 | 1,044 | 5,200 | 1,044 |
2020-01-08 | 1,026 | 1,026 | 999 | 1,015 | 3,500 | 1,015 |
2020-01-07 | 1,037 | 1,037 | 999 | 1,005 | 1,900 | 1,005 |
2020-01-06 | 1,033 | 1,033 | 1,028 | 1,031 | 900 | 1,031 |
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