8045 横浜丸魚(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	808	808	802	802	500	802
2021-12-29	801	801	801	801	100	801
2021-12-28	785	786	783	786	600	786
2021-12-27	788	788	785	785	300	785
2021-12-24	789	789	789	789	100	789
2021-12-23	798	798	798	798	200	798
2021-12-22	796	798	796	798	600	798
2021-12-21	796	796	792	795	800	795
2021-12-20	798	798	789	789	1,200	789
2021-12-17	798	799	797	798	700	798
2021-12-16	799	799	799	799	200	799
2021-12-15	797	797	797	797	100	797
2021-12-14	800	801	800	801	200	801
2021-12-13	796	796	796	796	1,200	796
2021-12-10	803	803	803	803	100	803
2021-12-09	792	792	792	792	400	792
2021-12-08	807	807	806	806	300	806
2021-12-07	805	806	792	806	500	806
2021-12-06	805	805	805	805	1,400	805
2021-12-03	800	800	800	800	200	800
2021-12-02	799	799	798	799	500	799
2021-12-01	799	799	795	795	1,100	795
2021-11-30	800	800	800	800	200	800
2021-11-29	797	797	787	787	700	787
2021-11-26	-	-	-	798	-	798
2021-11-25	800	800	798	798	200	798
2021-11-24	800	800	799	799	500	799
2021-11-22	801	801	797	801	1,000	801
2021-11-19	801	801	801	801	800	801
2021-11-18	798	801	798	801	500	801
2021-11-17	797	797	797	797	400	797
2021-11-16	-	-	-	797	-	797
2021-11-15	797	797	797	797	200	797
2021-11-12	798	799	797	797	400	797
2021-11-11	796	797	796	797	700	797
2021-11-10	798	798	798	798	100	798
2021-11-09	807	807	797	797	300	797
2021-11-08	798	798	798	798	600	798
2021-11-05	809	809	809	809	100	809
2021-11-04	800	800	798	798	600	798
2021-11-02	804	804	804	804	300	804
2021-11-01	801	801	798	798	700	798
2021-10-29	801	801	801	801	100	801
2021-10-28	800	800	800	800	100	800
2021-10-27	813	813	801	801	300	801
2021-10-26	814	814	805	805	300	805
2021-10-25	805	814	805	814	400	814
2021-10-22	812	812	812	812	600	812
2021-10-21	802	809	802	809	500	809
2021-10-20	813	813	796	796	2,300	796
2021-10-19	812	813	802	813	900	813
2021-10-18	809	811	809	811	700	811
2021-10-15	808	809	807	809	300	809
2021-10-14	800	800	800	800	100	800
2021-10-13	807	807	807	807	100	807
2021-10-12	-	-	-	805	-	805
2021-10-11	805	805	805	805	100	805
2021-10-08	800	805	800	805	900	805
2021-10-07	782	785	782	785	800	785
2021-10-06	790	790	758	785	5,000	785
2021-10-05	789	789	787	789	800	789
2021-10-04	823	823	789	789	4,500	789
2021-10-01	825	825	824	824	200	824
2021-09-30	830	830	825	825	300	825
2021-09-29	830	830	825	825	500	825
2021-09-28	830	830	830	830	400	830
2021-09-27	830	830	830	830	300	830
2021-09-24	830	830	830	830	300	830
2021-09-22	829	829	820	820	1,100	820
2021-09-21	822	824	822	824	300	824
2021-09-17	828	828	820	822	700	822
2021-09-16	830	830	827	827	300	827
2021-09-15	828	829	824	824	400	824
2021-09-14	827	827	826	826	700	826
2021-09-13	828	828	826	826	700	826
2021-09-10	820	821	819	821	1,300	821
2021-09-09	812	820	812	816	1,500	816
2021-09-08	825	825	816	816	900	816
2021-09-07	815	826	815	825	500	825
2021-09-06	827	827	827	827	100	827
2021-09-03	827	828	827	828	200	828
2021-09-02	820	820	820	820	500	820
2021-09-01	-	-	-	828	-	828
2021-08-31	-	-	-	828	-	828
2021-08-30	828	828	828	828	100	828
2021-08-27	827	827	827	827	100	827
2021-08-26	831	838	831	838	200	838
2021-08-25	832	832	831	831	200	831
2021-08-24	811	833	811	833	1,200	833
2021-08-23	846	846	800	809	4,300	809
2021-08-20	853	853	831	831	1,500	831
2021-08-19	840	840	840	840	500	840
2021-08-18	-	-	-	838	-	838
2021-08-17	-	-	-	838	-	838
2021-08-16	-	-	-	838	-	838
2021-08-13	838	838	838	838	100	838
2021-08-12	846	846	846	846	100	846
2021-08-11	841	842	840	842	600	842
2021-08-10	-	-	-	850	-	850
2021-08-06	850	850	850	850	100	850
2021-08-05	850	850	841	849	500	849
2021-08-04	841	841	841	841	100	841
2021-08-03	-	-	-	850	-	850
2021-08-02	-	-	-	850	-	850
2021-07-30	-	-	-	850	-	850
2021-07-29	850	850	850	850	100	850
2021-07-28	-	-	-	849	-	849
2021-07-27	-	-	-	849	-	849
2021-07-26	849	849	849	849	200	849
2021-07-21	850	850	847	849	900	849
2021-07-20	845	845	832	841	2,600	841
2021-07-19	830	830	829	830	1,000	830
2021-07-16	839	840	839	840	300	840
2021-07-15	835	835	830	835	1,700	835
2021-07-14	836	836	836	836	200	836
2021-07-13	835	835	835	835	400	835
2021-07-12	833	833	833	833	300	833
2021-07-09	838	838	838	838	100	838
2021-07-08	844	845	844	845	200	845
2021-07-07	850	850	850	850	100	850
2021-07-06	850	850	847	850	500	850
2021-07-05	859	859	850	850	1,600	850
2021-07-02	844	844	844	844	200	844
2021-07-01	849	849	849	849	300	849
2021-06-30	-	-	-	850	-	850
2021-06-29	-	-	-	850	-	850
2021-06-28	850	850	850	850	200	850
2021-06-25	-	-	-	856	-	856
2021-06-24	856	856	856	856	300	856
2021-06-23	848	856	846	856	1,500	856
2021-06-22	848	848	843	843	700	843
2021-06-21	856	856	833	833	500	833
2021-06-18	853	853	850	850	700	850
2021-06-17	853	853	845	845	300	845
2021-06-16	850	852	841	841	700	841
2021-06-15	844	850	843	849	1,000	849
2021-06-14	835	843	833	843	800	843
2021-06-11	-	-	-	839	-	839
2021-06-10	833	839	833	839	300	839
2021-06-09	835	840	835	840	400	840
2021-06-08	835	838	835	838	300	838
2021-06-07	838	838	838	838	200	838
2021-06-04	842	842	828	830	800	830
2021-06-03	838	846	838	846	600	846
2021-06-02	-	-	-	827	-	827
2021-06-01	827	827	827	827	300	827
2021-05-31	-	-	-	831	-	831
2021-05-28	838	838	831	831	300	831
2021-05-27	829	829	829	829	700	829
2021-05-26	829	829	828	828	300	828
2021-05-25	830	830	827	828	300	828
2021-05-24	830	830	828	830	800	830
2021-05-21	830	830	826	830	2,900	830
2021-05-20	839	839	825	838	3,300	838
2021-05-19	870	870	838	839	6,300	839
2021-05-18	840	909	840	873	12,200	873
2021-05-17	839	869	828	839	3,500	839
2021-05-14	835	843	820	839	1,700	839
2021-05-13	843	843	835	835	300	835
2021-05-12	844	844	834	834	800	834
2021-05-11	844	844	843	844	1,200	844
2021-05-10	843	844	840	844	1,500	844
2021-05-07	845	845	844	844	200	844
2021-05-06	851	851	850	850	400	850
2021-04-30	851	851	851	851	100	851
2021-04-28	851	851	851	851	200	851
2021-04-27	851	851	851	851	100	851
2021-04-26	-	-	-	852	-	852
2021-04-23	861	861	851	852	300	852
2021-04-22	863	863	861	861	700	861
2021-04-21	861	861	852	852	1,500	852
2021-04-20	864	864	859	859	600	859
2021-04-19	859	859	859	859	300	859
2021-04-16	857	857	851	853	500	853
2021-04-15	848	849	847	847	800	847
2021-04-14	-	-	-	857	-	857
2021-04-13	860	860	850	857	400	857
2021-04-12	859	860	848	860	2,200	860
2021-04-09	855	856	855	856	500	856
2021-04-08	850	853	840	850	1,800	850
2021-04-07	855	856	855	856	200	856
2021-04-06	860	860	851	853	5,400	853
2021-04-05	868	877	868	877	300	877
2021-04-02	884	884	883	883	200	883
2021-04-01	871	875	867	875	800	875
2021-03-31	860	871	858	871	500	871
2021-03-30	858	875	845	860	4,700	860
2021-03-29	900	903	896	903	4,200	903
2021-03-26	900	900	895	900	1,100	900
2021-03-25	894	902	894	900	1,700	900
2021-03-24	898	899	891	899	1,600	899
2021-03-23	898	899	894	898	1,600	898
2021-03-22	900	900	889	898	2,800	898
2021-03-19	904	904	876	893	5,500	893
2021-03-18	900	902	895	900	4,500	900
2021-03-17	898	900	896	900	1,700	900
2021-03-16	896	898	893	898	1,700	898
2021-03-15	890	894	890	894	1,500	894
2021-03-12	885	886	883	883	900	883
2021-03-11	899	899	866	870	5,700	870
2021-03-10	897	897	876	888	1,300	888
2021-03-09	883	883	872	882	1,300	882
2021-03-08	900	900	856	868	5,300	868
2021-03-05	915	915	889	892	1,100	892
2021-03-04	915	915	887	900	1,400	900
2021-03-03	924	924	886	900	4,800	900
2021-03-02	935	935	923	924	1,600	924
2021-03-01	950	950	935	935	800	935
2021-02-26	949	949	925	925	1,600	925
2021-02-25	960	960	930	945	1,400	945
2021-02-24	960	960	960	960	400	960
2021-02-22	960	960	959	960	900	960
2021-02-19	960	960	959	959	500	959
2021-02-18	957	960	957	960	700	960
2021-02-17	958	958	948	956	700	956
2021-02-16	945	960	937	945	1,200	945
2021-02-15	960	960	960	960	400	960
2021-02-12	975	975	935	960	1,500	960
2021-02-10	979	979	970	970	700	970
2021-02-09	990	990	961	964	3,600	964
2021-02-08	1,000	1,000	974	990	4,000	990
2021-02-05	989	1,030	959	1,030	8,100	1,030
2021-02-04	944	989	943	989	6,200	989
2021-02-03	990	990	989	989	400	989
2021-02-02	965	985	959	985	1,100	985
2021-02-01	975	975	902	950	1,200	950
2021-01-29	947	975	947	975	1,400	975
2021-01-28	892	949	892	949	3,100	949
2021-01-27	912	912	912	912	100	912
2021-01-26	913	927	912	912	500	912
2021-01-25	894	927	894	911	2,200	911
2021-01-22	908	908	893	894	1,700	894
2021-01-21	895	895	895	895	100	895
2021-01-20	904	904	895	895	800	895
2021-01-19	895	910	895	904	600	904
2021-01-18	893	895	890	895	1,100	895
2021-01-15	910	910	892	892	700	892
2021-01-14	905	905	905	905	100	905
2021-01-13	905	905	905	905	100	905
2021-01-12	914	914	913	913	400	913
2021-01-08	910	928	910	913	500	913
2021-01-07	912	925	897	925	300	925
2021-01-06	900	927	900	927	200	927
2021-01-05	917	920	900	900	500	900
2021-01-04	933	933	918	932	400	932

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31