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 |
---|---|---|---|---|---|
2006/12/29 | 206 | 212 | 206 | 207 | 116,000 |
2006/12/28 | 205 | 215 | 201 | 215 | 200,500 |
2006/12/27 | 205 | 211 | 191 | 198 | 523,000 |
2006/12/26 | 240 | 240 | 188 | 196 | 978,500 |
2006/12/25 | 265 | 271 | 212 | 239 | 678,000 |
2006/12/22 | 310 | 311 | 246 | 261 | 279,000 |
2006/12/21 | 315 | 315 | 310 | 310 | 18,000 |
2006/12/20 | 311 | 313 | 311 | 312 | 2,500 |
2006/12/19 | 311 | 311 | 311 | 311 | 2,500 |
2006/12/18 | 312 | 313 | 312 | 313 | 4,500 |
2006/12/15 | 314 | 314 | 312 | 312 | 3,500 |
2006/12/14 | 310 | 314 | 310 | 313 | 3,000 |
2006/12/13 | 310 | 314 | 310 | 314 | 3,500 |
2006/12/12 | 311 | 311 | 311 | 311 | 5,500 |
2006/12/11 | 317 | 317 | 312 | 312 | 3,000 |
2006/12/08 | 313 | 313 | 312 | 312 | 3,000 |
2006/12/07 | 315 | 317 | 314 | 316 | 3,500 |
2006/12/06 | 319 | 319 | 313 | 314 | 6,500 |
2006/12/05 | 315 | 318 | 315 | 318 | 1,500 |
2006/12/04 | 319 | 319 | 315 | 315 | 2,500 |
2006/12/01 | 315 | 320 | 315 | 320 | 5,000 |
2006/11/30 | 315 | 320 | 315 | 316 | 16,500 |
2006/11/29 | 316 | 320 | 315 | 319 | 6,500 |
2006/11/28 | 316 | 320 | 315 | 320 | 11,500 |
2006/11/27 | 320 | 321 | 320 | 320 | 7,500 |
2006/11/24 | 317 | 322 | 317 | 322 | 102,500 |
2006/11/22 | 317 | 320 | 316 | 320 | 113,000 |
2006/11/21 | 319 | 319 | 319 | 319 | 500 |
2006/11/20 | 327 | 327 | 316 | 316 | 12,500 |
2006/11/17 | 322 | 322 | 312 | 312 | 8,000 |
2006/11/16 | 311 | 312 | 311 | 312 | 2,000 |
2006/11/15 | 316 | 316 | 311 | 311 | 6,000 |
2006/11/14 | 330 | 330 | 315 | 315 | 3,500 |
2006/11/13 | 311 | 334 | 311 | 330 | 5,000 |
2006/11/10 | 320 | 320 | 311 | 313 | 5,500 |
2006/11/09 | 318 | 318 | 318 | 318 | 1,000 |
2006/11/08 | 326 | 326 | 316 | 320 | 6,000 |
2006/11/07 | 334 | 334 | 334 | 334 | 1,000 |
2006/11/06 | 326 | 326 | 311 | 317 | 27,000 |
2006/11/02 | 326 | 326 | 326 | 326 | 1,000 |
2006/11/01 | 339 | 339 | 326 | 326 | 3,500 |
2006/10/31 | 330 | 340 | 330 | 340 | 17,500 |
2006/10/30 | 339 | 340 | 336 | 340 | 6,000 |
2006/10/27 | 340 | 340 | 340 | 340 | 2,000 |
2006/10/26 | 341 | 341 | 341 | 341 | 1,000 |
2006/10/25 | 359 | 359 | 340 | 340 | 3,000 |
2006/10/24 | 355 | 356 | 355 | 356 | 1,000 |
2006/10/23 | 353 | 353 | 340 | 353 | 4,000 |
2006/10/20 | 344 | 355 | 344 | 355 | 3,500 |
2006/10/19 | 334 | 349 | 334 | 349 | 2,000 |
2006/10/18 | 347 | 349 | 347 | 349 | 1,500 |
2006/10/17 | 330 | 342 | 330 | 342 | 4,000 |
2006/10/16 | 335 | 340 | 335 | 340 | 2,000 |
2006/10/13 | 340 | 340 | 340 | 340 | 1,500 |
2006/10/12 | 339 | 341 | 339 | 341 | 1,500 |
2006/10/11 | 335 | 335 | 315 | 315 | 4,500 |
2006/10/10 | 379 | 379 | 358 | 358 | 4,000 |
2006/10/06 | 388 | 388 | 380 | 380 | 13,500 |
2006/10/05 | 345 | 390 | 337 | 385 | 19,500 |
2006/10/04 | 331 | 340 | 331 | 340 | 5,500 |
2006/10/03 | 328 | 333 | 328 | 330 | 6,500 |
2006/10/02 | 314 | 332 | 314 | 324 | 12,500 |
2006/09/29 | 311 | 318 | 311 | 318 | 15,000 |
2006/09/28 | 320 | 325 | 320 | 320 | 6,500 |
2006/09/27 | 325 | 329 | 325 | 325 | 2,000 |
2006/09/26 | 325 | 325 | 325 | 325 | 1,000 |
2006/09/25 | 327 | 337 | 320 | 337 | 15,500 |
2006/09/22 | 343 | 344 | 327 | 327 | 10,000 |
2006/09/21 | 360 | 360 | 334 | 344 | 19,500 |
2006/09/20 | 365 | 365 | 365 | 365 | 1,000 |
2006/09/19 | 364 | 365 | 355 | 365 | 3,000 |
2006/09/15 | 365 | 365 | 365 | 365 | 10,000 |
2006/09/14 | 355 | 355 | 355 | 355 | 2,500 |
2006/09/13 | 370 | 370 | 360 | 360 | 20,000 |
2006/09/12 | 367 | 373 | 360 | 360 | 13,000 |
2006/09/11 | 362 | 365 | 357 | 357 | 8,000 |
2006/09/08 | 365 | 365 | 362 | 362 | 5,500 |
2006/09/07 | 370 | 370 | 365 | 365 | 3,000 |
2006/09/06 | 371 | 371 | 367 | 370 | 8,000 |
2006/09/05 | 374 | 374 | 367 | 367 | 5,500 |
2006/09/04 | 365 | 380 | 362 | 375 | 10,500 |
2006/09/01 | 375 | 375 | 353 | 360 | 29,000 |
2006/08/31 | 387 | 388 | 381 | 381 | 24,500 |
2006/08/30 | 420 | 423 | 410 | 412 | 27,000 |
2006/08/29 | 390 | 404 | 372 | 390 | 25,500 |
2006/08/28 | 404 | 405 | 381 | 395 | 64,000 |
2006/08/25 | 438 | 449 | 433 | 449 | 42,000 |
2006/08/24 | 447 | 447 | 443 | 444 | 30,000 |
2006/08/23 | 446 | 449 | 445 | 445 | 22,000 |
2006/08/22 | 444 | 445 | 440 | 445 | 20,000 |
2006/08/21 | 445 | 449 | 439 | 439 | 22,500 |
2006/08/18 | 430 | 440 | 430 | 440 | 47,000 |
2006/08/17 | 425 | 429 | 425 | 429 | 12,500 |
2006/08/16 | 424 | 425 | 422 | 425 | 17,000 |
2006/08/15 | 423 | 424 | 420 | 420 | 17,000 |
2006/08/14 | 423 | 425 | 422 | 423 | 16,500 |
2006/08/11 | 421 | 422 | 421 | 422 | 5,000 |
2006/08/10 | 416 | 420 | 415 | 419 | 18,000 |
2006/08/09 | 413 | 413 | 409 | 413 | 9,500 |
2006/08/08 | 410 | 416 | 409 | 409 | 12,000 |
2006/08/07 | 418 | 418 | 411 | 412 | 4,500 |
2006/08/04 | 418 | 418 | 410 | 418 | 10,500 |
2006/08/03 | 410 | 418 | 410 | 418 | 10,000 |
2006/08/02 | 411 | 412 | 406 | 406 | 8,500 |
2006/08/01 | 413 | 418 | 400 | 415 | 18,000 |
2006/07/31 | 419 | 423 | 407 | 423 | 13,500 |
2006/07/28 | 419 | 424 | 409 | 424 | 17,500 |
2006/07/27 | 410 | 416 | 410 | 415 | 10,500 |
2006/07/26 | 396 | 410 | 396 | 410 | 3,500 |
2006/07/25 | 394 | 400 | 394 | 396 | 13,500 |
2006/07/24 | 394 | 394 | 394 | 394 | 500 |
2006/07/21 | 390 | 400 | 390 | 392 | 10,500 |
2006/07/20 | 413 | 413 | 375 | 389 | 15,500 |
2006/07/19 | 418 | 418 | 414 | 414 | 10,000 |
2006/07/18 | 420 | 425 | 418 | 418 | 18,500 |
2006/07/14 | 429 | 429 | 420 | 425 | 8,500 |
2006/07/13 | 428 | 430 | 415 | 426 | 44,000 |
2006/07/12 | 433 | 433 | 430 | 433 | 16,500 |
2006/07/11 | 420 | 433 | 420 | 433 | 27,000 |
2006/07/10 | 429 | 429 | 416 | 420 | 15,000 |
2006/07/07 | 422 | 424 | 413 | 419 | 23,500 |
2006/07/06 | 415 | 415 | 404 | 410 | 15,500 |
2006/07/05 | 396 | 423 | 396 | 420 | 52,000 |
2006/07/04 | 361 | 400 | 361 | 390 | 20,500 |
2006/07/03 | 390 | 390 | 360 | 360 | 26,000 |
2006/06/30 | 365 | 366 | 360 | 365 | 14,000 |
2006/06/29 | 357 | 364 | 357 | 364 | 4,000 |
2006/06/28 | 355 | 356 | 355 | 356 | 2,500 |
2006/06/27 | 350 | 355 | 350 | 355 | 2,000 |
2006/06/26 | 350 | 355 | 335 | 355 | 7,000 |
2006/06/23 | 340 | 350 | 340 | 350 | 7,000 |
2006/06/22 | 330 | 340 | 330 | 335 | 4,000 |
2006/06/21 | 329 | 329 | 325 | 325 | 2,500 |
2006/06/20 | 321 | 326 | 321 | 325 | 4,500 |
2006/06/19 | 324 | 326 | 320 | 326 | 7,500 |
2006/06/16 | 320 | 328 | 320 | 323 | 11,000 |
2006/06/15 | 318 | 328 | 315 | 328 | 5,000 |
2006/06/14 | 336 | 340 | 310 | 310 | 42,500 |
2006/06/13 | 345 | 350 | 335 | 335 | 5,500 |
2006/06/12 | 340 | 350 | 335 | 340 | 3,500 |
2006/06/09 | 340 | 355 | 325 | 343 | 24,000 |
2006/06/08 | 365 | 365 | 345 | 360 | 3,500 |
2006/06/07 | 345 | 365 | 345 | 365 | 10,500 |
2006/06/06 | 346 | 346 | 345 | 345 | 6,500 |
2006/06/05 | 360 | 360 | 335 | 345 | 6,000 |
2006/06/02 | 350 | 360 | 345 | 360 | 8,000 |
2006/06/01 | 360 | 360 | 350 | 350 | 3,500 |
2006/05/31 | 360 | 360 | 360 | 360 | 5,000 |
2006/05/30 | 360 | 360 | 350 | 360 | 13,500 |
2006/05/29 | 360 | 360 | 360 | 360 | 5,500 |
2006/05/26 | 359 | 360 | 351 | 360 | 6,500 |
2006/05/25 | 359 | 360 | 357 | 360 | 5,000 |
2006/05/24 | 360 | 360 | 356 | 357 | 4,000 |
2006/05/23 | 376 | 376 | 375 | 375 | 3,500 |
2006/05/22 | 354 | 363 | 354 | 356 | 5,500 |
2006/05/19 | 352 | 354 | 352 | 354 | 2,000 |
2006/05/18 | 355 | 356 | 355 | 355 | 3,500 |
2006/05/17 | 364 | 364 | 351 | 360 | 5,500 |
2006/05/16 | 385 | 385 | 365 | 365 | 20,000 |
2006/05/15 | 381 | 386 | 380 | 386 | 6,000 |
2006/05/12 | 383 | 383 | 380 | 381 | 8,000 |
2006/05/11 | 383 | 385 | 383 | 385 | 2,000 |
2006/05/10 | 382 | 383 | 382 | 383 | 2,500 |
2006/05/09 | 383 | 383 | 381 | 382 | 2,500 |
2006/05/08 | 384 | 384 | 382 | 383 | 7,500 |
2006/05/02 | 386 | 386 | 383 | 384 | 4,500 |
2006/05/01 | 395 | 395 | 392 | 392 | 3,500 |
2006/04/28 | 395 | 395 | 395 | 395 | 6,000 |
2006/04/27 | 398 | 398 | 395 | 395 | 1,500 |
2006/04/26 | 384 | 398 | 384 | 398 | 2,000 |
2006/04/25 | 381 | 399 | 381 | 383 | 5,000 |
2006/04/24 | 398 | 398 | 386 | 386 | 2,500 |
2006/04/21 | 390 | 400 | 390 | 400 | 5,000 |
2006/04/20 | 395 | 395 | 394 | 394 | 2,000 |
2006/04/19 | 395 | 398 | 391 | 391 | 4,500 |
2006/04/18 | 401 | 401 | 397 | 400 | 1,500 |
2006/04/17 | 402 | 402 | 400 | 400 | 4,500 |
2006/04/14 | 407 | 407 | 404 | 404 | 2,500 |
2006/04/13 | 405 | 405 | 405 | 405 | 1,000 |
2006/04/12 | 405 | 405 | 405 | 405 | 1,000 |
2006/04/11 | 405 | 406 | 404 | 404 | 3,000 |
2006/04/10 | 409 | 409 | 409 | 409 | 500 |
2006/04/07 | 409 | 410 | 404 | 409 | 12,500 |
2006/04/06 | 407 | 410 | 405 | 405 | 2,000 |
2006/04/05 | 404 | 405 | 404 | 405 | 3,000 |
2006/04/04 | 407 | 407 | 402 | 403 | 9,500 |
2006/04/03 | 403 | 408 | 403 | 406 | 8,000 |
2006/03/31 | 418 | 418 | 418 | 418 | 6,000 |
2006/03/30 | 405 | 420 | 405 | 415 | 22,500 |
2006/03/29 | 386 | 404 | 386 | 398 | 11,500 |
2006/03/28 | 379 | 385 | 376 | 385 | 8,000 |
2006/03/27 | 379 | 380 | 373 | 380 | 10,000 |
2006/03/24 | 370 | 382 | 370 | 381 | 7,000 |
2006/03/23 | 372 | 376 | 371 | 371 | 11,000 |
2006/03/22 | 370 | 377 | 370 | 377 | 9,000 |
2006/03/20 | 379 | 385 | 371 | 371 | 8,000 |
2006/03/17 | 375 | 380 | 367 | 379 | 6,500 |
2006/03/16 | 371 | 371 | 370 | 371 | 1,500 |
2006/03/15 | 370 | 373 | 370 | 370 | 8,000 |
2006/03/14 | 375 | 375 | 371 | 371 | 10,500 |
2006/03/13 | 378 | 380 | 372 | 375 | 9,000 |
2006/03/10 | 376 | 379 | 375 | 379 | 9,000 |
2006/03/09 | 390 | 390 | 376 | 376 | 14,500 |
2006/03/08 | 390 | 390 | 375 | 389 | 6,000 |
2006/03/07 | 373 | 389 | 373 | 389 | 20,500 |
2006/03/06 | 395 | 395 | 351 | 368 | 51,000 |
2006/03/03 | 400 | 404 | 398 | 398 | 4,000 |
2006/03/02 | 420 | 420 | 398 | 410 | 22,500 |
2006/03/01 | 403 | 408 | 402 | 407 | 5,000 |
2006/02/28 | 436 | 436 | 402 | 402 | 30,000 |
2006/02/27 | 400 | 401 | 390 | 401 | 21,000 |
2006/02/24 | 400 | 400 | 395 | 400 | 13,500 |
2006/02/23 | 405 | 415 | 400 | 400 | 16,000 |
2006/02/22 | 410 | 410 | 399 | 400 | 36,500 |
2006/02/21 | 410 | 411 | 406 | 410 | 7,000 |
2006/02/20 | 430 | 430 | 410 | 411 | 4,000 |
2006/02/17 | 440 | 440 | 430 | 430 | 4,500 |
2006/02/16 | 430 | 431 | 420 | 430 | 18,500 |
2006/02/15 | 433 | 441 | 432 | 432 | 8,500 |
2006/02/14 | 445 | 446 | 430 | 430 | 9,000 |
2006/02/13 | 431 | 455 | 430 | 455 | 23,500 |
2006/02/10 | 430 | 447 | 422 | 430 | 4,500 |
2006/02/09 | 459 | 459 | 450 | 450 | 11,500 |
2006/02/08 | 460 | 460 | 450 | 460 | 7,000 |
2006/02/07 | 460 | 470 | 460 | 460 | 3,000 |
2006/02/06 | 456 | 460 | 456 | 460 | 22,500 |
2006/02/03 | 475 | 480 | 454 | 456 | 30,000 |
2006/02/02 | 471 | 480 | 469 | 472 | 33,500 |
2006/02/01 | 467 | 475 | 460 | 475 | 28,000 |
2006/01/31 | 455 | 488 | 453 | 486 | 84,500 |
2006/01/30 | 428 | 455 | 427 | 455 | 51,500 |
2006/01/27 | 414 | 420 | 414 | 420 | 35,500 |
2006/01/26 | 405 | 414 | 405 | 414 | 13,000 |
2006/01/25 | 406 | 406 | 405 | 406 | 5,000 |
2006/01/24 | 405 | 405 | 405 | 405 | 1,500 |
2006/01/23 | 411 | 411 | 405 | 405 | 2,000 |
2006/01/20 | 410 | 417 | 410 | 410 | 3,500 |
2006/01/19 | 404 | 410 | 401 | 408 | 7,000 |
2006/01/18 | 408 | 408 | 405 | 406 | 13,000 |
2006/01/17 | 412 | 415 | 409 | 409 | 9,500 |
2006/01/16 | 408 | 419 | 407 | 412 | 13,500 |
2006/01/13 | 410 | 414 | 405 | 407 | 16,000 |
2006/01/12 | 416 | 416 | 410 | 415 | 22,000 |
2006/01/11 | 416 | 416 | 415 | 415 | 16,500 |
2006/01/10 | 418 | 419 | 415 | 419 | 27,000 |
2006/01/06 | 422 | 424 | 420 | 420 | 6,500 |
2006/01/05 | 418 | 420 | 418 | 420 | 6,500 |
2006/01/04 | 420 | 420 | 414 | 414 | 4,000 |