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 |
---|---|---|---|---|---|
2003/12/30 | 406 | 406 | 370 | 373 | 21,000 |
2003/12/29 | 353 | 366 | 353 | 366 | 3,000 |
2003/12/26 | 352 | 353 | 351 | 351 | 5,000 |
2003/12/25 | 345 | 352 | 342 | 352 | 11,000 |
2003/12/24 | 330 | 340 | 330 | 340 | 6,000 |
2003/12/22 | 341 | 342 | 330 | 330 | 4,000 |
2003/12/19 | 345 | 345 | 340 | 340 | 6,500 |
2003/12/18 | 347 | 350 | 346 | 346 | 2,000 |
2003/12/17 | 347 | 350 | 345 | 345 | 3,500 |
2003/12/16 | 349 | 350 | 347 | 347 | 8,000 |
2003/12/15 | 350 | 352 | 349 | 350 | 11,000 |
2003/12/12 | 351 | 351 | 350 | 350 | 9,000 |
2003/12/11 | 353 | 353 | 350 | 350 | 5,000 |
2003/12/10 | 354 | 354 | 352 | 353 | 3,000 |
2003/12/09 | 353 | 353 | 352 | 353 | 4,000 |
2003/12/08 | 355 | 355 | 353 | 353 | 4,500 |
2003/12/05 | 355 | 355 | 353 | 353 | 2,000 |
2003/12/04 | 366 | 366 | 351 | 351 | 5,500 |
2003/12/03 | 355 | 355 | 352 | 353 | 3,000 |
2003/12/02 | 353 | 359 | 353 | 359 | 1,000 |
2003/12/01 | 351 | 355 | 351 | 351 | 4,000 |
2003/11/28 | 359 | 360 | 350 | 350 | 11,000 |
2003/11/27 | 349 | 350 | 347 | 350 | 2,000 |
2003/11/26 | 349 | 350 | 349 | 350 | 2,500 |
2003/11/21 | 344 | 345 | 344 | 345 | 2,000 |
2003/11/20 | 330 | 345 | 330 | 345 | 6,000 |
2003/11/19 | 325 | 350 | 325 | 340 | 17,500 |
2003/11/18 | 360 | 360 | 310 | 320 | 23,500 |
2003/11/17 | 381 | 381 | 371 | 371 | 5,500 |
2003/11/14 | 390 | 390 | 384 | 384 | 5,000 |
2003/11/13 | 390 | 395 | 387 | 387 | 3,000 |
2003/11/12 | 396 | 396 | 395 | 395 | 4,000 |
2003/11/11 | 396 | 399 | 395 | 399 | 3,500 |
2003/11/10 | 400 | 401 | 398 | 398 | 4,000 |
2003/11/07 | 400 | 401 | 400 | 400 | 5,500 |
2003/11/06 | 405 | 406 | 400 | 400 | 8,000 |
2003/11/05 | 406 | 408 | 405 | 406 | 4,500 |
2003/11/04 | 405 | 405 | 400 | 405 | 9,000 |
2003/10/31 | 403 | 413 | 400 | 400 | 16,500 |
2003/10/30 | 426 | 426 | 420 | 420 | 2,000 |
2003/10/29 | 426 | 426 | 426 | 426 | 1,000 |
2003/10/28 | 425 | 430 | 425 | 425 | 2,000 |
2003/10/27 | 430 | 430 | 430 | 430 | 2,500 |
2003/10/24 | 430 | 432 | 430 | 430 | 3,500 |
2003/10/23 | 432 | 432 | 432 | 432 | 1,000 |
2003/10/22 | 435 | 435 | 434 | 434 | 3,000 |
2003/10/21 | 435 | 439 | 435 | 435 | 2,500 |
2003/10/20 | 435 | 435 | 435 | 435 | 5,000 |
2003/10/17 | 440 | 449 | 435 | 435 | 8,000 |
2003/10/16 | 448 | 448 | 448 | 448 | 1,000 |
2003/10/15 | 440 | 449 | 440 | 449 | 2,500 |
2003/10/14 | 439 | 440 | 439 | 439 | 3,000 |
2003/10/10 | 450 | 450 | 434 | 444 | 4,000 |
2003/10/09 | 445 | 445 | 445 | 445 | 1,500 |
2003/10/08 | 447 | 447 | 445 | 445 | 2,000 |
2003/10/07 | 446 | 447 | 445 | 447 | 1,500 |
2003/10/06 | 445 | 448 | 445 | 445 | 2,500 |
2003/10/03 | 445 | 445 | 445 | 445 | 1,500 |
2003/10/02 | 441 | 446 | 440 | 440 | 2,500 |
2003/10/01 | 434 | 436 | 434 | 436 | 2,000 |
2003/09/30 | 459 | 459 | 431 | 433 | 9,500 |
2003/09/29 | 441 | 459 | 441 | 459 | 3,000 |
2003/09/26 | 450 | 450 | 441 | 441 | 3,000 |
2003/09/25 | 444 | 444 | 443 | 443 | 1,000 |
2003/09/24 | 443 | 444 | 440 | 444 | 8,000 |
2003/09/22 | 443 | 450 | 443 | 448 | 8,500 |
2003/09/19 | 443 | 449 | 443 | 443 | 5,000 |
2003/09/18 | 460 | 460 | 442 | 449 | 15,500 |
2003/09/17 | 472 | 473 | 460 | 460 | 10,500 |
2003/09/16 | 476 | 476 | 475 | 475 | 4,500 |
2003/09/12 | 478 | 478 | 478 | 478 | 500 |
2003/09/11 | 470 | 480 | 470 | 475 | 3,500 |
2003/09/10 | 481 | 481 | 480 | 480 | 2,000 |
2003/09/09 | 485 | 485 | 485 | 485 | 1,000 |
2003/09/08 | 480 | 481 | 480 | 480 | 4,500 |
2003/09/04 | 480 | 485 | 480 | 480 | 2,500 |
2003/09/03 | 487 | 487 | 485 | 485 | 2,500 |
2003/09/02 | 492 | 493 | 485 | 485 | 6,500 |
2003/09/01 | 481 | 490 | 481 | 490 | 6,500 |
2003/08/29 | 495 | 495 | 485 | 485 | 9,500 |
2003/08/28 | 479 | 495 | 479 | 495 | 4,500 |
2003/08/27 | 491 | 493 | 480 | 480 | 9,500 |
2003/08/26 | 512 | 512 | 480 | 495 | 15,500 |
2003/08/25 | 551 | 559 | 545 | 552 | 30,000 |
2003/08/22 | 559 | 560 | 550 | 551 | 13,500 |
2003/08/21 | 560 | 560 | 541 | 558 | 8,500 |
2003/08/20 | 535 | 560 | 535 | 560 | 20,000 |
2003/08/19 | 527 | 535 | 526 | 533 | 10,500 |
2003/08/18 | 521 | 527 | 516 | 527 | 34,000 |
2003/08/15 | 520 | 530 | 520 | 526 | 8,500 |
2003/08/14 | 520 | 520 | 518 | 520 | 9,000 |
2003/08/13 | 522 | 523 | 519 | 523 | 7,000 |
2003/08/12 | 524 | 525 | 520 | 520 | 4,500 |
2003/08/11 | 524 | 524 | 524 | 524 | 4,500 |
2003/08/08 | 525 | 525 | 520 | 525 | 7,000 |
2003/08/07 | 525 | 525 | 524 | 525 | 4,000 |
2003/08/06 | 521 | 524 | 520 | 524 | 2,500 |
2003/08/05 | 528 | 528 | 520 | 520 | 5,000 |
2003/08/04 | 527 | 527 | 525 | 525 | 3,000 |
2003/08/01 | 519 | 519 | 510 | 517 | 6,000 |
2003/07/31 | 501 | 514 | 501 | 506 | 30,500 |
2003/07/30 | 535 | 535 | 535 | 535 | 500 |
2003/07/29 | 530 | 533 | 525 | 533 | 8,000 |
2003/07/28 | 529 | 534 | 529 | 529 | 5,500 |
2003/07/25 | 525 | 530 | 522 | 529 | 4,000 |
2003/07/24 | 520 | 525 | 510 | 510 | 3,500 |
2003/07/23 | 508 | 510 | 505 | 510 | 3,500 |
2003/07/22 | 500 | 507 | 500 | 505 | 4,500 |
2003/07/18 | 500 | 500 | 495 | 499 | 5,000 |
2003/07/17 | 500 | 500 | 495 | 500 | 4,000 |
2003/07/16 | 495 | 499 | 495 | 499 | 5,000 |
2003/07/15 | 500 | 500 | 500 | 500 | 1,000 |
2003/07/14 | 495 | 500 | 491 | 491 | 5,500 |
2003/07/11 | 485 | 495 | 485 | 495 | 6,000 |
2003/07/10 | 480 | 485 | 480 | 483 | 3,000 |
2003/07/09 | 480 | 480 | 480 | 480 | 3,000 |
2003/07/08 | 479 | 480 | 475 | 475 | 5,500 |
2003/07/07 | 477 | 480 | 475 | 480 | 10,000 |
2003/07/04 | 482 | 482 | 472 | 475 | 3,500 |
2003/07/03 | 475 | 480 | 475 | 480 | 4,500 |
2003/07/02 | 480 | 480 | 470 | 470 | 10,500 |
2003/07/01 | 480 | 480 | 470 | 475 | 7,500 |
2003/06/30 | 455 | 468 | 455 | 465 | 44,500 |
2003/06/27 | 490 | 495 | 485 | 485 | 4,500 |
2003/06/26 | 490 | 490 | 489 | 489 | 5,000 |
2003/06/25 | 490 | 490 | 475 | 480 | 4,500 |
2003/06/24 | 490 | 490 | 480 | 490 | 5,000 |
2003/06/23 | 485 | 490 | 485 | 490 | 2,000 |
2003/06/20 | 471 | 490 | 471 | 475 | 5,000 |
2003/06/19 | 476 | 486 | 475 | 486 | 2,000 |
2003/06/18 | 480 | 480 | 473 | 473 | 3,000 |
2003/06/17 | 475 | 475 | 475 | 475 | 1,000 |
2003/06/16 | 470 | 480 | 470 | 476 | 4,000 |
2003/06/13 | 470 | 470 | 470 | 470 | 2,000 |
2003/06/12 | 470 | 475 | 470 | 470 | 2,000 |
2003/06/11 | 470 | 470 | 470 | 470 | 1,000 |
2003/06/10 | 465 | 471 | 465 | 470 | 5,000 |
2003/06/09 | 465 | 465 | 465 | 465 | 2,000 |
2003/06/06 | 450 | 460 | 450 | 460 | 1,000 |
2003/06/05 | 440 | 450 | 440 | 441 | 2,000 |
2003/06/04 | 450 | 450 | 445 | 445 | 3,000 |
2003/06/03 | 446 | 460 | 446 | 460 | 5,000 |
2003/06/02 | 444 | 445 | 440 | 445 | 4,500 |
2003/05/30 | 429 | 445 | 429 | 445 | 15,500 |
2003/05/29 | 447 | 449 | 447 | 449 | 3,000 |
2003/05/28 | 448 | 448 | 441 | 441 | 3,000 |
2003/05/27 | 449 | 449 | 449 | 449 | 1,500 |
2003/05/26 | 431 | 445 | 430 | 445 | 3,000 |
2003/05/23 | 430 | 430 | 430 | 430 | 2,500 |
2003/05/22 | 430 | 430 | 430 | 430 | 2,500 |
2003/05/21 | 430 | 440 | 430 | 440 | 3,500 |
2003/05/20 | 440 | 440 | 440 | 440 | 2,500 |
2003/05/19 | 430 | 430 | 430 | 430 | 1,000 |
2003/05/16 | 440 | 440 | 430 | 430 | 2,000 |
2003/05/15 | 450 | 450 | 440 | 440 | 3,000 |
2003/05/14 | 445 | 445 | 440 | 440 | 3,500 |
2003/05/13 | 440 | 440 | 440 | 440 | 500 |
2003/05/12 | 440 | 440 | 440 | 440 | 1,500 |
2003/05/09 | 435 | 440 | 435 | 440 | 2,500 |
2003/05/08 | 435 | 435 | 435 | 435 | 1,500 |
2003/05/07 | 420 | 435 | 420 | 435 | 3,500 |
2003/05/06 | 440 | 440 | 440 | 440 | 500 |
2003/05/02 | 430 | 430 | 427 | 427 | 1,500 |
2003/05/01 | 428 | 430 | 427 | 427 | 3,500 |
2003/04/30 | 427 | 427 | 427 | 427 | 15,000 |
2003/04/28 | 435 | 445 | 435 | 442 | 6,000 |
2003/04/25 | 432 | 437 | 432 | 435 | 4,000 |
2003/04/24 | 430 | 430 | 430 | 430 | 500 |
2003/04/23 | 428 | 428 | 426 | 426 | 1,000 |
2003/04/22 | 425 | 425 | 425 | 425 | 500 |
2003/04/21 | 430 | 430 | 420 | 420 | 2,500 |
2003/04/18 | 420 | 432 | 420 | 420 | 3,000 |
2003/04/17 | 419 | 419 | 419 | 419 | 500 |
2003/04/16 | 420 | 420 | 420 | 420 | 1,000 |
2003/04/15 | 417 | 427 | 417 | 427 | 1,000 |
2003/04/14 | 430 | 430 | 416 | 416 | 2,000 |
2003/04/11 | 430 | 430 | 430 | 430 | 1,000 |
2003/04/10 | 445 | 445 | 445 | 445 | 1,000 |
2003/04/09 | 414 | 427 | 413 | 427 | 2,500 |
2003/04/07 | 420 | 430 | 410 | 410 | 3,500 |
2003/04/04 | 413 | 422 | 413 | 422 | 1,000 |
2003/04/03 | 430 | 430 | 430 | 430 | 1,000 |
2003/04/02 | 420 | 430 | 420 | 430 | 2,500 |
2003/04/01 | 414 | 414 | 410 | 410 | 2,000 |
2003/03/31 | 459 | 459 | 414 | 414 | 8,000 |
2003/03/28 | 416 | 424 | 414 | 414 | 4,000 |
2003/03/25 | 400 | 400 | 400 | 400 | 500 |
2003/03/24 | 418 | 418 | 400 | 400 | 4,500 |
2003/03/20 | 420 | 420 | 420 | 420 | 3,500 |
2003/03/19 | 420 | 420 | 420 | 420 | 500 |
2003/03/18 | 420 | 420 | 420 | 420 | 500 |
2003/03/17 | 420 | 420 | 420 | 420 | 1,000 |
2003/03/14 | 428 | 428 | 423 | 423 | 1,000 |
2003/03/13 | 423 | 423 | 422 | 422 | 1,000 |
2003/03/12 | 421 | 422 | 421 | 422 | 1,500 |
2003/03/11 | 435 | 435 | 420 | 420 | 3,000 |
2003/03/07 | 450 | 450 | 450 | 450 | 2,000 |
2003/03/06 | 460 | 460 | 460 | 460 | 500 |
2003/03/05 | 450 | 450 | 450 | 450 | 1,500 |
2003/03/04 | 470 | 470 | 440 | 440 | 2,000 |
2003/03/03 | 470 | 470 | 450 | 450 | 1,500 |
2003/02/28 | 470 | 470 | 465 | 465 | 10,500 |
2003/02/27 | 450 | 470 | 450 | 470 | 4,000 |
2003/02/26 | 431 | 450 | 431 | 450 | 1,500 |
2003/02/25 | 425 | 430 | 425 | 430 | 2,500 |
2003/02/24 | 474 | 480 | 473 | 475 | 8,000 |
2003/02/21 | 470 | 473 | 469 | 473 | 5,500 |
2003/02/20 | 469 | 469 | 469 | 469 | 2,000 |
2003/02/18 | 474 | 475 | 465 | 466 | 3,000 |
2003/02/17 | 474 | 474 | 467 | 467 | 2,500 |
2003/02/14 | 465 | 465 | 460 | 460 | 2,500 |
2003/02/13 | 460 | 460 | 460 | 460 | 2,000 |
2003/02/12 | 455 | 455 | 450 | 450 | 3,500 |
2003/02/10 | 445 | 466 | 445 | 466 | 2,000 |
2003/02/07 | 449 | 449 | 445 | 445 | 1,000 |
2003/02/06 | 435 | 440 | 435 | 440 | 1,500 |
2003/02/05 | 434 | 438 | 431 | 431 | 3,000 |
2003/02/04 | 435 | 438 | 415 | 420 | 5,500 |
2003/02/03 | 429 | 429 | 420 | 420 | 3,000 |
2003/01/31 | 435 | 435 | 435 | 435 | 7,500 |
2003/01/30 | 420 | 435 | 416 | 416 | 4,000 |
2003/01/29 | 431 | 431 | 420 | 420 | 4,000 |
2003/01/28 | 423 | 423 | 423 | 423 | 500 |
2003/01/27 | 420 | 420 | 420 | 420 | 4,000 |
2003/01/24 | 479 | 479 | 460 | 460 | 6,000 |
2003/01/23 | 479 | 480 | 467 | 479 | 4,000 |
2003/01/22 | 450 | 484 | 450 | 473 | 6,500 |
2003/01/21 | 425 | 460 | 425 | 435 | 11,000 |
2003/01/20 | 385 | 430 | 385 | 420 | 7,000 |
2003/01/17 | 380 | 380 | 376 | 380 | 2,000 |
2003/01/16 | 385 | 385 | 380 | 380 | 6,500 |
2003/01/15 | 385 | 385 | 383 | 385 | 5,500 |
2003/01/14 | 370 | 385 | 370 | 385 | 12,000 |
2003/01/10 | 346 | 351 | 345 | 345 | 12,000 |
2003/01/09 | 340 | 345 | 340 | 345 | 3,500 |
2003/01/08 | 335 | 336 | 333 | 336 | 6,000 |
2003/01/07 | 340 | 340 | 335 | 335 | 6,000 |
2003/01/06 | 340 | 345 | 335 | 335 | 4,000 |