8045 横浜丸魚(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	747	747	743	744	300	744
2022-12-29	728	732	728	732	400	732
2022-12-28	726	728	726	728	400	728
2022-12-27	733	733	729	732	300	732
2022-12-26	731	731	729	729	200	729
2022-12-23	740	740	728	731	700	731
2022-12-22	743	743	741	741	700	741
2022-12-21	736	737	729	729	900	729
2022-12-20	746	746	728	736	1,300	736
2022-12-19	734	744	730	736	4,400	736
2022-12-16	731	731	731	731	100	731
2022-12-15	729	729	728	729	500	729
2022-12-14	743	743	713	728	3,700	728
2022-12-13	742	742	740	740	200	740
2022-12-12	741	741	741	741	100	741
2022-12-09	747	747	740	740	400	740
2022-12-08	744	747	744	747	700	747
2022-12-07	-	-	-	744	-	744
2022-12-06	-	-	-	744	-	744
2022-12-05	744	752	744	744	2,000	744
2022-12-02	748	749	720	730	2,600	730
2022-12-01	740	748	740	748	300	748
2022-11-30	748	748	742	742	200	742
2022-11-29	-	-	-	749	-	749
2022-11-28	743	749	743	749	900	749
2022-11-25	-	-	-	743	-	743
2022-11-24	743	743	743	743	200	743
2022-11-22	748	753	742	742	800	742
2022-11-21	753	753	748	749	700	749
2022-11-18	750	753	741	753	900	753
2022-11-17	747	750	746	750	700	750
2022-11-16	743	743	743	743	100	743
2022-11-15	745	745	745	745	500	745
2022-11-14	734	742	733	742	1,300	742
2022-11-11	733	733	733	733	100	733
2022-11-10	732	732	732	732	300	732
2022-11-09	735	735	735	735	200	735
2022-11-08	738	739	734	737	3,600	737
2022-11-07	725	733	725	731	1,000	731
2022-11-04	730	739	730	736	2,600	736
2022-11-02	729	729	729	729	300	729
2022-11-01	725	727	725	727	900	727
2022-10-31	735	735	735	735	100	735
2022-10-28	727	727	727	727	600	727
2022-10-27	727	738	725	738	400	738
2022-10-26	725	733	725	733	1,000	733
2022-10-25	730	739	725	725	1,100	725
2022-10-24	725	725	725	725	600	725
2022-10-21	728	728	724	728	600	728
2022-10-20	729	729	729	729	600	729
2022-10-19	-	-	-	725	-	725
2022-10-18	730	730	725	725	600	725
2022-10-17	722	730	722	730	1,000	730
2022-10-14	725	725	723	723	300	723
2022-10-13	720	724	720	724	800	724
2022-10-12	721	721	720	721	600	721
2022-10-11	726	726	726	726	200	726
2022-10-07	726	726	721	726	1,200	726
2022-10-06	728	728	727	727	300	727
2022-10-05	725	729	725	729	700	729
2022-10-04	721	732	720	732	800	732
2022-10-03	728	728	720	720	500	720
2022-09-30	729	729	713	726	2,500	726
2022-09-29	730	732	730	732	700	732
2022-09-28	733	733	730	730	1,300	730
2022-09-27	730	733	730	733	300	733
2022-09-26	733	733	731	731	700	731
2022-09-22	738	738	732	733	600	733
2022-09-21	739	739	735	739	900	739
2022-09-20	734	735	732	735	1,500	735
2022-09-16	735	735	731	734	700	734
2022-09-15	739	739	735	735	400	735
2022-09-14	757	789	735	735	10,300	735
2022-09-13	757	757	753	753	500	753
2022-09-12	756	758	756	757	800	757
2022-09-09	759	759	757	757	300	757
2022-09-08	762	762	759	759	300	759
2022-09-07	758	759	756	756	600	756
2022-09-06	766	766	766	766	100	766
2022-09-05	765	765	760	760	700	760
2022-09-02	-	-	-	767	-	767
2022-09-01	-	-	-	767	-	767
2022-08-31	759	767	759	767	600	767
2022-08-30	760	767	760	767	300	767
2022-08-29	763	763	761	761	200	761
2022-08-26	763	763	761	761	400	761
2022-08-25	768	768	768	768	200	768
2022-08-24	764	764	764	764	100	764
2022-08-23	763	773	763	773	300	773
2022-08-22	772	772	772	772	800	772
2022-08-19	770	770	770	770	600	770
2022-08-18	765	767	763	767	1,000	767
2022-08-17	771	772	771	772	500	772
2022-08-16	759	766	758	762	1,100	762
2022-08-15	-	-	-	765	-	765
2022-08-12	-	-	-	765	-	765
2022-08-10	-	-	-	765	-	765
2022-08-09	765	765	762	765	400	765
2022-08-08	768	768	762	765	500	765
2022-08-05	776	776	776	776	300	776
2022-08-04	773	773	761	761	500	761
2022-08-03	760	760	758	758	300	758
2022-08-02	-	-	-	767	-	767
2022-08-01	767	767	767	767	100	767
2022-07-29	767	767	767	767	200	767
2022-07-28	778	778	772	772	500	772
2022-07-27	-	-	-	778	-	778
2022-07-26	-	-	-	778	-	778
2022-07-25	778	778	778	778	100	778
2022-07-22	776	778	775	777	1,700	777
2022-07-21	775	775	775	775	200	775
2022-07-20	776	776	768	768	700	768
2022-07-19	770	773	770	773	1,300	773
2022-07-15	765	770	765	770	500	770
2022-07-14	773	773	773	773	100	773
2022-07-13	-	-	-	769	-	769
2022-07-12	-	-	-	769	-	769
2022-07-11	-	-	-	769	-	769
2022-07-08	769	769	769	769	100	769
2022-07-07	769	769	769	769	100	769
2022-07-06	775	775	765	770	700	770
2022-07-05	771	771	760	760	200	760
2022-07-04	786	786	784	784	3,700	784
2022-07-01	-	-	-	771	-	771
2022-06-30	771	771	771	771	100	771
2022-06-29	760	775	760	774	900	774
2022-06-28	756	756	756	756	3,400	756
2022-06-27	756	756	756	756	200	756
2022-06-24	739	755	739	743	900	743
2022-06-23	743	755	740	754	900	754
2022-06-22	750	750	743	743	700	743
2022-06-21	746	746	746	746	1,100	746
2022-06-20	742	742	742	742	500	742
2022-06-17	732	742	732	742	500	742
2022-06-16	743	743	743	743	200	743
2022-06-15	742	744	742	743	400	743
2022-06-14	731	733	731	733	700	733
2022-06-13	751	751	741	741	1,400	741
2022-06-10	752	752	752	752	400	752
2022-06-09	752	752	752	752	100	752
2022-06-08	752	752	752	752	400	752
2022-06-07	752	752	752	752	200	752
2022-06-06	753	753	753	753	100	753
2022-06-03	762	762	752	752	400	752
2022-06-02	-	-	-	763	-	763
2022-06-01	-	-	-	763	-	763
2022-05-31	-	-	-	763	-	763
2022-05-30	763	763	763	763	100	763
2022-05-27	752	753	752	753	300	753
2022-05-26	-	-	-	753	-	753
2022-05-25	-	-	-	753	-	753
2022-05-24	753	753	753	753	100	753
2022-05-23	761	761	761	761	2,100	761
2022-05-20	770	770	730	758	6,600	758
2022-05-19	745	790	744	758	6,300	758
2022-05-18	737	751	737	748	1,300	748
2022-05-17	745	760	739	740	900	740
2022-05-16	741	742	741	742	300	742
2022-05-13	732	735	732	735	1,400	735
2022-05-12	737	738	737	737	800	737
2022-05-11	737	737	737	737	100	737
2022-05-10	767	767	751	751	700	751
2022-05-09	733	775	730	775	3,200	775
2022-05-06	734	741	734	735	600	735
2022-05-02	739	740	734	734	500	734
2022-04-28	735	735	734	734	300	734
2022-04-27	736	736	735	736	400	736
2022-04-26	739	740	735	735	700	735
2022-04-25	741	741	740	740	400	740
2022-04-22	740	741	740	740	900	740
2022-04-21	752	752	730	740	1,900	740
2022-04-20	756	756	750	750	700	750
2022-04-19	756	757	751	757	600	757
2022-04-18	751	757	750	757	300	757
2022-04-15	753	753	753	753	300	753
2022-04-14	753	753	753	753	100	753
2022-04-13	751	753	751	753	600	753
2022-04-12	755	755	753	753	800	753
2022-04-11	758	758	758	758	300	758
2022-04-08	759	759	759	759	200	759
2022-04-07	760	760	759	759	600	759
2022-04-06	761	762	760	762	900	762
2022-04-05	762	762	762	762	500	762
2022-04-04	766	766	761	762	1,200	762
2022-04-01	770	781	766	766	400	766
2022-03-31	764	780	764	778	600	778
2022-03-30	769	784	764	764	2,800	764
2022-03-29	797	801	797	799	1,400	799
2022-03-28	799	799	797	797	1,400	797
2022-03-25	796	799	796	799	300	799
2022-03-24	799	799	795	796	1,300	796
2022-03-23	800	800	798	799	800	799
2022-03-22	805	805	801	801	1,300	801
2022-03-18	797	799	791	791	2,400	791
2022-03-17	792	797	792	794	400	794
2022-03-16	795	795	789	795	400	795
2022-03-15	783	791	783	789	600	789
2022-03-14	791	791	782	785	600	785
2022-03-11	789	789	785	785	200	785
2022-03-10	780	780	780	780	400	780
2022-03-09	-	-	-	789	-	789
2022-03-08	790	790	762	789	1,300	789
2022-03-07	795	795	790	792	300	792
2022-03-04	-	-	-	802	-	802
2022-03-03	800	803	800	802	300	802
2022-03-02	-	-	-	799	-	799
2022-03-01	795	799	795	799	300	799
2022-02-28	795	799	795	799	500	799
2022-02-25	796	796	796	796	300	796
2022-02-24	798	798	796	796	400	796
2022-02-22	799	799	799	799	800	799
2022-02-21	799	799	799	799	100	799
2022-02-18	798	798	786	786	600	786
2022-02-17	798	798	798	798	200	798
2022-02-16	798	798	798	798	300	798
2022-02-15	794	795	790	795	600	795
2022-02-14	795	795	794	794	300	794
2022-02-10	794	794	782	794	400	794
2022-02-09	783	783	779	779	700	779
2022-02-08	785	785	785	785	100	785
2022-02-07	-	-	-	800	-	800
2022-02-04	793	800	793	800	200	800
2022-02-03	798	799	798	799	200	799
2022-02-02	-	-	-	799	-	799
2022-02-01	-	-	-	799	-	799
2022-01-31	798	799	798	799	200	799
2022-01-28	799	799	792	792	300	792
2022-01-27	790	790	790	790	1,000	790
2022-01-26	-	-	-	799	-	799
2022-01-25	-	-	-	799	-	799
2022-01-24	799	799	799	799	100	799
2022-01-21	799	799	799	799	600	799
2022-01-20	795	799	794	799	1,300	799
2022-01-19	795	796	795	795	700	795
2022-01-18	800	800	797	797	400	797
2022-01-17	804	804	800	800	800	800
2022-01-14	799	799	794	794	400	794
2022-01-13	798	800	798	800	1,000	800
2022-01-12	798	798	795	797	600	797
2022-01-11	798	798	798	798	100	798
2022-01-07	797	800	797	799	800	799
2022-01-06	795	797	792	797	4,500	797
2022-01-05	788	788	788	788	2,200	788
2022-01-04	803	803	803	803	100	803

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05月
日	月	火	水	木	金	土
« 04月30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