魚喜(2683)の株価時系列情報
魚喜(2683)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2002/12/30 | 331 | 335 | 331 | 335 | 13,500 |
2002/12/27 | 327 | 335 | 327 | 331 | 12,500 |
2002/12/26 | 340 | 340 | 340 | 340 | 5,500 |
2002/12/25 | 339 | 340 | 327 | 330 | 4,500 |
2002/12/24 | 335 | 341 | 335 | 341 | 5,000 |
2002/12/20 | 330 | 340 | 323 | 325 | 10,000 |
2002/12/19 | 340 | 340 | 335 | 335 | 4,000 |
2002/12/18 | 354 | 354 | 340 | 350 | 6,000 |
2002/12/17 | 350 | 350 | 341 | 348 | 5,000 |
2002/12/16 | 354 | 354 | 354 | 354 | 5,500 |
2002/12/13 | 358 | 358 | 354 | 354 | 2,500 |
2002/12/12 | 362 | 362 | 362 | 362 | 1,000 |
2002/12/10 | 345 | 365 | 340 | 365 | 8,500 |
2002/12/09 | 345 | 355 | 345 | 355 | 4,000 |
2002/12/06 | 341 | 341 | 340 | 340 | 3,000 |
2002/12/05 | 350 | 350 | 340 | 341 | 5,000 |
2002/12/04 | 350 | 355 | 350 | 350 | 5,500 |
2002/12/03 | 350 | 350 | 345 | 350 | 3,000 |
2002/12/02 | 355 | 355 | 350 | 350 | 4,500 |
2002/11/29 | 335 | 335 | 320 | 320 | 20,500 |
2002/11/28 | 336 | 340 | 335 | 339 | 11,500 |
2002/11/27 | 325 | 330 | 325 | 330 | 7,500 |
2002/11/26 | 325 | 335 | 320 | 320 | 23,500 |
2002/11/25 | 310 | 325 | 310 | 320 | 11,500 |
2002/11/22 | 310 | 310 | 307 | 310 | 3,500 |
2002/11/21 | 300 | 301 | 295 | 295 | 20,500 |
2002/11/20 | 314 | 320 | 305 | 310 | 5,500 |
2002/11/19 | 330 | 330 | 320 | 320 | 5,000 |
2002/11/18 | 360 | 360 | 330 | 330 | 4,000 |
2002/11/15 | 360 | 360 | 356 | 360 | 2,000 |
2002/11/14 | 370 | 375 | 370 | 370 | 6,500 |
2002/11/13 | 370 | 370 | 370 | 370 | 1,500 |
2002/11/12 | 375 | 375 | 375 | 375 | 5,000 |
2002/11/11 | 380 | 380 | 380 | 380 | 3,500 |
2002/11/08 | 370 | 370 | 370 | 370 | 12,500 |
2002/11/07 | 375 | 375 | 370 | 370 | 3,000 |
2002/11/06 | 390 | 390 | 380 | 380 | 3,500 |
2002/11/05 | 390 | 390 | 390 | 390 | 1,500 |
2002/11/01 | 380 | 385 | 380 | 380 | 6,500 |
2002/10/31 | 387 | 390 | 380 | 380 | 13,000 |
2002/10/30 | 396 | 402 | 395 | 402 | 3,000 |
2002/10/29 | 389 | 390 | 389 | 390 | 4,000 |
2002/10/28 | 390 | 390 | 389 | 389 | 5,000 |
2002/10/25 | 397 | 397 | 395 | 395 | 3,000 |
2002/10/24 | 400 | 400 | 397 | 397 | 5,000 |
2002/10/23 | 400 | 400 | 400 | 400 | 2,000 |
2002/10/22 | 410 | 410 | 401 | 401 | 12,500 |
2002/10/21 | 410 | 420 | 410 | 416 | 9,500 |
2002/10/18 | 450 | 450 | 441 | 450 | 2,500 |
2002/10/17 | 454 | 455 | 450 | 450 | 6,000 |
2002/10/16 | 460 | 460 | 460 | 460 | 1,500 |
2002/10/15 | 450 | 451 | 450 | 450 | 3,000 |
2002/10/11 | 446 | 450 | 446 | 450 | 3,500 |
2002/10/10 | 455 | 455 | 450 | 450 | 9,000 |
2002/10/09 | 460 | 460 | 460 | 460 | 1,500 |
2002/10/08 | 456 | 470 | 455 | 470 | 8,000 |
2002/10/07 | 460 | 460 | 456 | 456 | 1,000 |
2002/10/04 | 480 | 480 | 460 | 460 | 3,000 |
2002/10/03 | 500 | 500 | 490 | 490 | 2,000 |
2002/10/02 | 495 | 500 | 495 | 500 | 4,000 |
2002/10/01 | 457 | 485 | 457 | 485 | 2,000 |
2002/09/30 | 468 | 468 | 460 | 460 | 14,500 |
2002/09/27 | 475 | 475 | 470 | 470 | 6,500 |
2002/09/26 | 462 | 462 | 461 | 461 | 2,500 |
2002/09/25 | 463 | 463 | 456 | 456 | 4,000 |
2002/09/24 | 461 | 461 | 460 | 460 | 4,500 |
2002/09/20 | 461 | 480 | 461 | 470 | 4,500 |
2002/09/19 | 470 | 480 | 465 | 480 | 7,000 |
2002/09/18 | 469 | 469 | 465 | 465 | 10,500 |
2002/09/17 | 500 | 500 | 470 | 470 | 8,500 |
2002/09/13 | 492 | 492 | 490 | 490 | 3,500 |
2002/09/12 | 499 | 500 | 490 | 499 | 8,000 |
2002/09/11 | 502 | 510 | 500 | 506 | 5,000 |
2002/09/10 | 550 | 550 | 540 | 540 | 4,500 |
2002/09/09 | 570 | 572 | 550 | 555 | 2,500 |
2002/09/06 | 584 | 585 | 570 | 570 | 3,000 |
2002/09/05 | 588 | 589 | 588 | 589 | 3,000 |
2002/09/04 | 600 | 608 | 586 | 586 | 6,500 |
2002/09/03 | 635 | 635 | 600 | 600 | 8,000 |
2002/09/02 | 635 | 635 | 630 | 635 | 2,000 |
2002/08/30 | 640 | 640 | 630 | 630 | 9,000 |
2002/08/29 | 640 | 640 | 631 | 635 | 6,000 |
2002/08/28 | 655 | 655 | 635 | 635 | 5,500 |
2002/08/27 | 678 | 678 | 635 | 655 | 10,500 |
2002/08/26 | 700 | 710 | 700 | 710 | 11,000 |
2002/08/23 | 670 | 698 | 670 | 697 | 6,000 |
2002/08/22 | 670 | 670 | 665 | 670 | 4,000 |
2002/08/21 | 670 | 670 | 660 | 660 | 10,500 |
2002/08/20 | 669 | 670 | 665 | 670 | 5,000 |
2002/08/19 | 669 | 670 | 665 | 669 | 12,000 |
2002/08/16 | 700 | 700 | 635 | 669 | 32,500 |
2002/08/15 | 725 | 725 | 725 | 725 | 1,000 |
2002/08/14 | 723 | 730 | 723 | 725 | 5,500 |
2002/08/13 | 725 | 730 | 725 | 730 | 2,000 |
2002/08/12 | 720 | 730 | 720 | 730 | 2,500 |
2002/08/09 | 710 | 718 | 710 | 717 | 13,500 |
2002/08/08 | 718 | 720 | 716 | 716 | 9,500 |
2002/08/07 | 735 | 735 | 718 | 720 | 15,000 |
2002/08/06 | 731 | 740 | 730 | 735 | 8,000 |
2002/08/05 | 740 | 740 | 731 | 740 | 5,000 |
2002/08/02 | 750 | 750 | 721 | 740 | 9,500 |
2002/08/01 | 750 | 761 | 740 | 740 | 9,000 |
2002/07/31 | 760 | 760 | 742 | 755 | 12,000 |
2002/07/30 | 747 | 754 | 747 | 754 | 3,000 |
2002/07/29 | 742 | 751 | 742 | 745 | 4,500 |
2002/07/26 | 740 | 750 | 740 | 740 | 5,000 |
2002/07/25 | 742 | 743 | 739 | 740 | 5,500 |
2002/07/24 | 741 | 745 | 740 | 741 | 8,500 |
2002/07/23 | 751 | 751 | 741 | 741 | 14,500 |
2002/07/22 | 759 | 759 | 751 | 755 | 8,000 |
2002/07/19 | 760 | 760 | 760 | 760 | 5,000 |
2002/07/18 | 760 | 765 | 760 | 762 | 3,500 |
2002/07/17 | 760 | 765 | 760 | 763 | 6,500 |
2002/07/16 | 763 | 765 | 760 | 763 | 7,500 |
2002/07/15 | 769 | 769 | 765 | 765 | 2,500 |
2002/07/12 | 770 | 770 | 765 | 765 | 4,500 |
2002/07/11 | 770 | 774 | 762 | 774 | 3,500 |
2002/07/10 | 765 | 765 | 765 | 765 | 500 |
2002/07/09 | 760 | 760 | 756 | 760 | 5,500 |
2002/07/08 | 763 | 767 | 762 | 762 | 9,500 |
2002/07/05 | 762 | 764 | 762 | 762 | 5,500 |
2002/07/04 | 777 | 777 | 762 | 762 | 4,500 |
2002/07/03 | 760 | 765 | 756 | 765 | 2,500 |
2002/07/02 | 770 | 770 | 760 | 760 | 6,000 |
2002/07/01 | 794 | 794 | 762 | 762 | 5,500 |
2002/06/28 | 800 | 800 | 760 | 798 | 14,000 |
2002/06/27 | 755 | 755 | 751 | 751 | 5,000 |
2002/06/26 | 761 | 761 | 755 | 755 | 6,000 |
2002/06/25 | 760 | 761 | 760 | 760 | 4,000 |
2002/06/24 | 759 | 759 | 751 | 751 | 2,500 |
2002/06/21 | 751 | 751 | 750 | 750 | 3,500 |
2002/06/20 | 760 | 760 | 750 | 750 | 6,000 |
2002/06/19 | 761 | 772 | 759 | 760 | 6,500 |
2002/06/18 | 779 | 779 | 760 | 760 | 6,500 |
2002/06/17 | 770 | 779 | 760 | 760 | 6,500 |
2002/06/14 | 770 | 770 | 760 | 760 | 5,500 |
2002/06/13 | 780 | 780 | 770 | 770 | 18,500 |
2002/06/12 | 790 | 790 | 780 | 780 | 4,000 |
2002/06/11 | 782 | 782 | 780 | 780 | 4,000 |
2002/06/10 | 800 | 800 | 781 | 782 | 5,000 |
2002/06/07 | 809 | 809 | 800 | 800 | 4,000 |
2002/06/06 | 810 | 819 | 801 | 819 | 4,000 |
2002/06/05 | 809 | 820 | 809 | 810 | 4,500 |
2002/06/04 | 770 | 802 | 770 | 781 | 17,500 |
2002/06/03 | 800 | 800 | 790 | 790 | 4,500 |
2002/05/31 | 790 | 798 | 770 | 790 | 13,500 |
2002/05/30 | 766 | 771 | 760 | 760 | 6,000 |
2002/05/29 | 790 | 790 | 770 | 770 | 9,500 |
2002/05/28 | 790 | 790 | 765 | 765 | 4,000 |
2002/05/27 | 760 | 765 | 760 | 762 | 3,500 |
2002/05/24 | 751 | 751 | 751 | 751 | 1,000 |
2002/05/23 | 746 | 766 | 746 | 750 | 7,500 |
2002/05/22 | 755 | 755 | 750 | 750 | 6,500 |
2002/05/21 | 751 | 752 | 750 | 750 | 8,500 |
2002/05/20 | 752 | 771 | 750 | 750 | 11,000 |
2002/05/17 | 770 | 775 | 751 | 752 | 10,500 |
2002/05/16 | 770 | 775 | 770 | 770 | 7,500 |
2002/05/15 | 770 | 770 | 770 | 770 | 11,500 |
2002/05/14 | 760 | 770 | 760 | 770 | 15,000 |
2002/05/13 | 760 | 770 | 746 | 750 | 7,000 |
2002/05/10 | 753 | 753 | 740 | 747 | 18,000 |
2002/05/09 | 793 | 793 | 770 | 770 | 9,500 |
2002/05/08 | 800 | 800 | 793 | 793 | 4,500 |
2002/05/07 | 820 | 820 | 800 | 800 | 9,500 |
2002/05/02 | 837 | 837 | 823 | 823 | 4,500 |
2002/05/01 | 860 | 860 | 860 | 860 | 1,000 |
2002/04/30 | 866 | 866 | 866 | 866 | 4,500 |
2002/04/26 | 832 | 832 | 820 | 820 | 8,000 |
2002/04/25 | 830 | 835 | 830 | 830 | 8,000 |
2002/04/24 | 859 | 859 | 820 | 820 | 6,000 |
2002/04/23 | 878 | 878 | 860 | 860 | 7,500 |
2002/04/22 | 840 | 870 | 840 | 870 | 11,500 |
2002/04/19 | 802 | 820 | 801 | 820 | 4,500 |
2002/04/18 | 812 | 820 | 796 | 805 | 7,000 |
2002/04/17 | 865 | 865 | 840 | 840 | 5,500 |
2002/04/16 | 875 | 883 | 870 | 870 | 20,500 |
2002/04/15 | 875 | 883 | 870 | 883 | 83,500 |