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 |
---|---|---|---|---|---|
2007/12/28 | 170 | 170 | 164 | 170 | 19,000 |
2007/12/27 | 173 | 173 | 170 | 170 | 24,000 |
2007/12/26 | 180 | 183 | 173 | 173 | 20,000 |
2007/12/25 | 182 | 185 | 171 | 179 | 33,000 |
2007/12/21 | 186 | 189 | 180 | 187 | 44,000 |
2007/12/20 | 190 | 190 | 185 | 188 | 32,000 |
2007/12/19 | 191 | 197 | 188 | 193 | 25,500 |
2007/12/18 | 194 | 196 | 188 | 196 | 25,000 |
2007/12/17 | 197 | 197 | 193 | 197 | 10,000 |
2007/12/14 | 199 | 199 | 189 | 197 | 34,500 |
2007/12/13 | 200 | 200 | 199 | 199 | 7,500 |
2007/12/12 | 204 | 205 | 200 | 200 | 16,000 |
2007/12/11 | 200 | 202 | 194 | 200 | 31,000 |
2007/12/10 | 200 | 201 | 200 | 200 | 7,000 |
2007/12/07 | 200 | 200 | 199 | 200 | 19,000 |
2007/12/06 | 201 | 202 | 200 | 201 | 2,500 |
2007/12/05 | 201 | 201 | 200 | 201 | 2,500 |
2007/12/04 | 203 | 203 | 201 | 201 | 1,000 |
2007/12/03 | 204 | 205 | 202 | 202 | 9,500 |
2007/11/30 | 210 | 210 | 202 | 204 | 14,000 |
2007/11/29 | 202 | 203 | 202 | 203 | 4,500 |
2007/11/28 | 206 | 206 | 206 | 206 | 10,000 |
2007/11/27 | 200 | 202 | 199 | 202 | 3,500 |
2007/11/26 | 201 | 203 | 200 | 202 | 3,500 |
2007/11/22 | 200 | 203 | 199 | 202 | 4,500 |
2007/11/21 | 201 | 205 | 200 | 205 | 11,500 |
2007/11/20 | 201 | 201 | 200 | 201 | 5,000 |
2007/11/19 | 208 | 208 | 205 | 207 | 5,000 |
2007/11/16 | 208 | 209 | 206 | 208 | 11,500 |
2007/11/15 | 208 | 210 | 207 | 210 | 6,000 |
2007/11/14 | 206 | 208 | 206 | 208 | 3,000 |
2007/11/13 | 210 | 210 | 202 | 209 | 9,500 |
2007/11/12 | 203 | 209 | 203 | 209 | 7,000 |
2007/11/09 | 208 | 216 | 208 | 216 | 4,000 |
2007/11/08 | 208 | 218 | 205 | 218 | 12,000 |
2007/11/07 | 218 | 218 | 211 | 218 | 8,500 |
2007/11/06 | 220 | 223 | 220 | 223 | 3,000 |
2007/11/05 | 228 | 228 | 221 | 226 | 5,000 |
2007/11/02 | 222 | 228 | 215 | 228 | 11,000 |
2007/11/01 | 216 | 227 | 216 | 227 | 20,000 |
2007/10/31 | 216 | 216 | 210 | 213 | 16,500 |
2007/10/30 | 211 | 212 | 206 | 207 | 7,000 |
2007/10/29 | 215 | 215 | 209 | 213 | 14,000 |
2007/10/26 | 216 | 218 | 200 | 213 | 45,500 |
2007/10/25 | 230 | 234 | 218 | 218 | 23,000 |
2007/10/24 | 239 | 239 | 230 | 230 | 21,000 |
2007/10/23 | 240 | 243 | 238 | 243 | 9,000 |
2007/10/22 | 247 | 247 | 240 | 247 | 12,500 |
2007/10/19 | 257 | 257 | 250 | 253 | 7,500 |
2007/10/18 | 254 | 255 | 248 | 255 | 17,500 |
2007/10/17 | 256 | 258 | 253 | 258 | 7,500 |
2007/10/16 | 255 | 256 | 254 | 256 | 10,500 |
2007/10/15 | 260 | 261 | 256 | 256 | 15,000 |
2007/10/12 | 261 | 265 | 260 | 265 | 19,500 |
2007/10/11 | 263 | 265 | 258 | 261 | 28,000 |
2007/10/10 | 262 | 267 | 261 | 262 | 15,000 |
2007/10/09 | 260 | 268 | 260 | 265 | 29,500 |
2007/10/05 | 264 | 270 | 260 | 270 | 16,500 |
2007/10/04 | 262 | 270 | 262 | 263 | 7,000 |
2007/10/03 | 261 | 266 | 260 | 265 | 20,500 |
2007/10/02 | 273 | 273 | 268 | 270 | 4,500 |
2007/10/01 | 271 | 273 | 269 | 269 | 7,000 |
2007/09/28 | 285 | 285 | 273 | 275 | 12,500 |
2007/09/27 | 274 | 283 | 272 | 275 | 7,500 |
2007/09/26 | 266 | 279 | 264 | 279 | 9,000 |
2007/09/25 | 285 | 290 | 277 | 277 | 11,500 |
2007/09/21 | 271 | 280 | 270 | 280 | 8,500 |
2007/09/20 | 280 | 284 | 270 | 280 | 31,500 |
2007/09/19 | 287 | 293 | 282 | 290 | 15,000 |
2007/09/18 | 290 | 292 | 279 | 282 | 28,500 |
2007/09/14 | 287 | 291 | 283 | 291 | 19,000 |
2007/09/13 | 289 | 290 | 274 | 290 | 14,000 |
2007/09/12 | 274 | 295 | 274 | 290 | 55,500 |
2007/09/11 | 280 | 282 | 269 | 282 | 33,500 |
2007/09/10 | 250 | 294 | 250 | 283 | 97,000 |
2007/09/07 | 260 | 267 | 252 | 255 | 65,500 |
2007/09/06 | 247 | 262 | 245 | 256 | 39,000 |
2007/09/05 | 261 | 262 | 243 | 243 | 38,500 |
2007/09/04 | 265 | 265 | 261 | 262 | 11,000 |
2007/09/03 | 261 | 266 | 261 | 266 | 17,500 |
2007/08/31 | 270 | 290 | 270 | 276 | 162,000 |
2007/08/30 | 278 | 279 | 251 | 251 | 112,500 |
2007/08/29 | 280 | 290 | 257 | 273 | 108,000 |
2007/08/28 | 292 | 310 | 283 | 300 | 87,000 |
2007/08/27 | 328 | 329 | 312 | 317 | 111,000 |
2007/08/24 | 330 | 331 | 327 | 328 | 32,000 |
2007/08/23 | 326 | 335 | 325 | 331 | 41,500 |
2007/08/22 | 323 | 327 | 323 | 325 | 23,500 |
2007/08/21 | 325 | 330 | 323 | 325 | 30,500 |
2007/08/20 | 329 | 340 | 323 | 324 | 45,500 |
2007/08/17 | 320 | 330 | 313 | 328 | 43,000 |
2007/08/16 | 325 | 325 | 315 | 325 | 26,000 |
2007/08/15 | 320 | 328 | 320 | 328 | 21,000 |
2007/08/14 | 331 | 331 | 320 | 329 | 23,000 |
2007/08/13 | 330 | 330 | 328 | 330 | 9,500 |
2007/08/10 | 326 | 328 | 320 | 327 | 22,500 |
2007/08/09 | 324 | 325 | 318 | 325 | 29,500 |
2007/08/08 | 321 | 327 | 321 | 322 | 19,000 |
2007/08/07 | 330 | 334 | 321 | 327 | 16,500 |
2007/08/06 | 316 | 334 | 316 | 331 | 26,000 |
2007/08/03 | 340 | 340 | 326 | 327 | 22,000 |
2007/08/02 | 339 | 339 | 323 | 336 | 21,000 |
2007/08/01 | 339 | 339 | 330 | 334 | 34,500 |
2007/07/31 | 345 | 345 | 336 | 338 | 22,500 |
2007/07/30 | 337 | 347 | 333 | 347 | 21,500 |
2007/07/27 | 325 | 349 | 321 | 347 | 69,000 |
2007/07/26 | 346 | 348 | 331 | 331 | 47,000 |
2007/07/25 | 344 | 349 | 335 | 344 | 59,000 |
2007/07/24 | 361 | 370 | 341 | 351 | 121,500 |
2007/07/23 | 351 | 379 | 350 | 371 | 322,500 |
2007/07/20 | 320 | 363 | 317 | 336 | 225,000 |
2007/07/19 | 318 | 320 | 313 | 316 | 25,500 |
2007/07/18 | 328 | 328 | 310 | 320 | 55,500 |
2007/07/17 | 344 | 344 | 328 | 332 | 54,500 |
2007/07/13 | 351 | 355 | 334 | 344 | 62,000 |
2007/07/12 | 360 | 368 | 336 | 350 | 99,000 |
2007/07/11 | 342 | 349 | 334 | 348 | 75,500 |
2007/07/10 | 364 | 364 | 342 | 352 | 124,500 |
2007/07/09 | 381 | 381 | 360 | 365 | 300,000 |
2007/07/06 | 339 | 397 | 325 | 375 | 876,000 |
2007/07/05 | 402 | 467 | 330 | 349 | 1,491,000 |
2007/07/04 | 330 | 387 | 330 | 387 | 1,275,500 |
2007/07/03 | 264 | 325 | 264 | 307 | 686,500 |
2007/07/02 | 243 | 283 | 243 | 263 | 390,500 |
2007/06/29 | 231 | 238 | 231 | 238 | 67,000 |
2007/06/28 | 227 | 233 | 227 | 232 | 28,000 |
2007/06/27 | 230 | 230 | 227 | 227 | 11,500 |
2007/06/26 | 232 | 232 | 224 | 228 | 42,000 |
2007/06/25 | 234 | 234 | 231 | 233 | 50,000 |
2007/06/22 | 220 | 225 | 220 | 225 | 29,000 |
2007/06/21 | 218 | 219 | 217 | 218 | 12,000 |
2007/06/20 | 211 | 215 | 211 | 215 | 17,500 |
2007/06/19 | 211 | 211 | 209 | 211 | 14,000 |
2007/06/18 | 210 | 212 | 210 | 210 | 14,500 |
2007/06/15 | 209 | 210 | 205 | 209 | 16,000 |
2007/06/14 | 205 | 210 | 205 | 210 | 3,500 |
2007/06/13 | 209 | 210 | 207 | 210 | 4,500 |
2007/06/12 | 210 | 211 | 205 | 207 | 8,500 |
2007/06/11 | 207 | 208 | 206 | 208 | 7,500 |
2007/06/08 | 208 | 212 | 201 | 201 | 36,000 |
2007/06/07 | 215 | 219 | 207 | 208 | 17,500 |
2007/06/06 | 215 | 218 | 215 | 215 | 3,500 |
2007/06/05 | 216 | 216 | 210 | 214 | 15,500 |
2007/06/04 | 218 | 218 | 215 | 215 | 7,500 |
2007/06/01 | 222 | 222 | 213 | 213 | 7,500 |
2007/05/31 | 222 | 222 | 214 | 220 | 17,500 |
2007/05/30 | 212 | 213 | 211 | 211 | 8,500 |
2007/05/29 | 210 | 210 | 207 | 207 | 3,000 |
2007/05/28 | 210 | 210 | 205 | 210 | 6,000 |
2007/05/25 | 205 | 211 | 205 | 205 | 8,500 |
2007/05/24 | 210 | 210 | 206 | 206 | 18,500 |
2007/05/23 | 210 | 217 | 205 | 210 | 8,500 |
2007/05/22 | 206 | 210 | 206 | 210 | 5,000 |
2007/05/21 | 212 | 213 | 206 | 210 | 4,000 |
2007/05/18 | 206 | 212 | 203 | 203 | 9,000 |
2007/05/17 | 215 | 215 | 205 | 206 | 9,000 |
2007/05/16 | 210 | 214 | 203 | 214 | 20,000 |
2007/05/15 | 210 | 212 | 207 | 210 | 12,000 |
2007/05/14 | 220 | 221 | 214 | 215 | 19,000 |
2007/05/11 | 224 | 224 | 222 | 223 | 4,500 |
2007/05/10 | 227 | 227 | 221 | 225 | 13,000 |
2007/05/09 | 227 | 227 | 222 | 227 | 10,500 |
2007/05/08 | 227 | 227 | 222 | 227 | 11,000 |
2007/05/07 | 230 | 231 | 227 | 227 | 21,500 |
2007/05/02 | 232 | 237 | 220 | 220 | 93,000 |
2007/05/01 | 228 | 228 | 219 | 225 | 62,000 |
2007/04/27 | 200 | 216 | 198 | 216 | 57,000 |
2007/04/26 | 193 | 197 | 193 | 196 | 11,500 |
2007/04/25 | 199 | 199 | 193 | 193 | 21,500 |
2007/04/24 | 200 | 203 | 196 | 198 | 34,000 |
2007/04/23 | 204 | 209 | 203 | 203 | 15,000 |
2007/04/20 | 206 | 210 | 202 | 203 | 46,500 |
2007/04/19 | 213 | 213 | 208 | 211 | 38,500 |
2007/04/18 | 227 | 227 | 213 | 217 | 78,500 |
2007/04/17 | 242 | 260 | 235 | 237 | 400,000 |
2007/04/16 | 210 | 235 | 203 | 235 | 68,000 |
2007/04/13 | 210 | 210 | 202 | 205 | 28,500 |
2007/04/12 | 204 | 208 | 202 | 207 | 12,000 |
2007/04/11 | 210 | 211 | 205 | 206 | 13,000 |
2007/04/10 | 215 | 215 | 210 | 213 | 18,000 |
2007/04/09 | 219 | 221 | 210 | 215 | 105,000 |
2007/04/06 | 204 | 204 | 195 | 204 | 52,500 |
2007/04/05 | 215 | 216 | 206 | 207 | 53,000 |
2007/04/04 | 228 | 228 | 210 | 214 | 132,000 |
2007/04/03 | 235 | 238 | 201 | 208 | 391,500 |
2007/04/02 | 205 | 240 | 201 | 240 | 895,500 |
2007/03/30 | 204 | 215 | 190 | 190 | 233,500 |
2007/03/29 | 173 | 185 | 173 | 183 | 28,000 |
2007/03/28 | 171 | 172 | 171 | 172 | 4,500 |
2007/03/27 | 169 | 170 | 169 | 170 | 3,500 |
2007/03/26 | 169 | 170 | 169 | 169 | 6,500 |
2007/03/23 | 169 | 170 | 169 | 169 | 7,500 |
2007/03/22 | 165 | 170 | 165 | 169 | 6,500 |
2007/03/20 | 167 | 168 | 165 | 165 | 8,000 |
2007/03/19 | 165 | 166 | 164 | 166 | 14,500 |
2007/03/16 | 170 | 170 | 166 | 168 | 5,500 |
2007/03/15 | 169 | 170 | 168 | 170 | 6,000 |
2007/03/14 | 169 | 170 | 169 | 170 | 4,000 |
2007/03/13 | 169 | 172 | 169 | 172 | 7,000 |
2007/03/12 | 171 | 172 | 171 | 171 | 9,500 |
2007/03/09 | 167 | 171 | 167 | 170 | 7,000 |
2007/03/08 | 167 | 170 | 165 | 168 | 12,500 |
2007/03/07 | 173 | 173 | 168 | 168 | 8,000 |
2007/03/06 | 165 | 170 | 165 | 169 | 15,500 |
2007/03/05 | 170 | 170 | 167 | 167 | 13,500 |
2007/03/02 | 170 | 174 | 170 | 174 | 4,000 |
2007/03/01 | 171 | 173 | 168 | 168 | 16,500 |
2007/02/28 | 170 | 174 | 168 | 170 | 41,000 |
2007/02/27 | 170 | 172 | 170 | 172 | 21,500 |
2007/02/26 | 174 | 181 | 174 | 174 | 21,500 |
2007/02/23 | 172 | 174 | 171 | 174 | 14,500 |
2007/02/22 | 167 | 172 | 167 | 170 | 7,500 |
2007/02/21 | 166 | 170 | 166 | 167 | 17,500 |
2007/02/20 | 167 | 169 | 166 | 167 | 25,500 |
2007/02/19 | 167 | 168 | 167 | 167 | 5,500 |
2007/02/16 | 169 | 169 | 167 | 167 | 13,500 |
2007/02/15 | 166 | 169 | 166 | 169 | 18,500 |
2007/02/14 | 172 | 172 | 170 | 170 | 12,500 |
2007/02/13 | 173 | 173 | 168 | 173 | 24,000 |
2007/02/09 | 171 | 173 | 165 | 168 | 79,500 |
2007/02/08 | 190 | 191 | 173 | 176 | 63,500 |
2007/02/07 | 193 | 193 | 185 | 190 | 35,500 |
2007/02/06 | 195 | 197 | 188 | 194 | 43,500 |
2007/02/05 | 194 | 197 | 191 | 197 | 17,000 |
2007/02/02 | 196 | 196 | 190 | 194 | 26,000 |
2007/02/01 | 196 | 197 | 191 | 191 | 40,000 |
2007/01/31 | 191 | 194 | 188 | 192 | 35,500 |
2007/01/30 | 188 | 188 | 186 | 187 | 22,000 |
2007/01/29 | 188 | 189 | 186 | 188 | 25,000 |
2007/01/26 | 188 | 190 | 185 | 186 | 61,500 |
2007/01/25 | 199 | 199 | 189 | 193 | 79,500 |
2007/01/24 | 198 | 203 | 196 | 198 | 44,000 |
2007/01/23 | 198 | 198 | 190 | 197 | 55,500 |
2007/01/22 | 206 | 206 | 200 | 200 | 38,500 |
2007/01/19 | 207 | 207 | 202 | 204 | 31,000 |
2007/01/18 | 198 | 205 | 198 | 203 | 36,000 |
2007/01/17 | 194 | 203 | 194 | 197 | 51,000 |
2007/01/16 | 192 | 194 | 192 | 194 | 14,000 |
2007/01/15 | 193 | 195 | 191 | 194 | 28,500 |
2007/01/12 | 192 | 193 | 190 | 190 | 43,000 |
2007/01/11 | 193 | 194 | 190 | 192 | 42,000 |
2007/01/10 | 193 | 196 | 190 | 193 | 75,000 |
2007/01/09 | 196 | 198 | 195 | 196 | 25,500 |
2007/01/05 | 198 | 202 | 194 | 194 | 97,500 |
2007/01/04 | 207 | 208 | 192 | 198 | 107,500 |