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 |
---|---|---|---|---|---|
2008/12/30 | 133 | 133 | 133 | 133 | 8,500 |
2008/12/29 | 123 | 128 | 121 | 128 | 5,500 |
2008/12/26 | 118 | 120 | 117 | 120 | 2,500 |
2008/12/24 | 116 | 117 | 113 | 116 | 9,500 |
2008/12/22 | 116 | 117 | 116 | 117 | 4,000 |
2008/12/19 | 117 | 117 | 117 | 117 | 1,000 |
2008/12/18 | 119 | 120 | 118 | 120 | 3,500 |
2008/12/17 | 120 | 122 | 119 | 119 | 4,000 |
2008/12/16 | 120 | 122 | 120 | 122 | 3,000 |
2008/12/15 | 120 | 120 | 119 | 120 | 1,500 |
2008/12/12 | 116 | 119 | 116 | 119 | 3,500 |
2008/12/11 | 117 | 117 | 117 | 117 | 1,000 |
2008/12/10 | 120 | 120 | 117 | 117 | 1,500 |
2008/12/09 | 120 | 120 | 120 | 120 | 500 |
2008/12/08 | 119 | 119 | 118 | 118 | 2,000 |
2008/12/05 | 120 | 120 | 120 | 120 | 500 |
2008/12/04 | 117 | 117 | 117 | 117 | 1,000 |
2008/12/03 | 120 | 120 | 115 | 117 | 1,500 |
2008/12/02 | 115 | 120 | 115 | 120 | 2,500 |
2008/12/01 | 120 | 120 | 116 | 120 | 2,000 |
2008/11/28 | 119 | 123 | 119 | 123 | 16,500 |
2008/11/27 | 122 | 125 | 120 | 120 | 11,500 |
2008/11/26 | 124 | 124 | 119 | 119 | 1,500 |
2008/11/25 | 123 | 123 | 119 | 119 | 3,500 |
2008/11/21 | 122 | 125 | 120 | 125 | 2,500 |
2008/11/20 | 125 | 125 | 122 | 123 | 2,000 |
2008/11/19 | 131 | 131 | 131 | 131 | 1,000 |
2008/11/18 | 129 | 130 | 129 | 130 | 1,500 |
2008/11/17 | 130 | 130 | 130 | 130 | 1,000 |
2008/11/14 | 126 | 126 | 121 | 126 | 1,500 |
2008/11/13 | 126 | 126 | 126 | 126 | 500 |
2008/11/12 | 120 | 120 | 120 | 120 | 1,000 |
2008/11/11 | 125 | 125 | 120 | 120 | 3,000 |
2008/11/10 | 123 | 124 | 120 | 120 | 2,500 |
2008/11/07 | 122 | 123 | 121 | 123 | 3,000 |
2008/11/06 | 130 | 130 | 126 | 126 | 4,500 |
2008/11/05 | 130 | 130 | 130 | 130 | 2,000 |
2008/11/04 | 122 | 122 | 122 | 122 | 2,000 |
2008/10/31 | 130 | 130 | 119 | 119 | 11,000 |
2008/10/30 | 113 | 120 | 113 | 120 | 6,000 |
2008/10/29 | 112 | 120 | 112 | 112 | 3,000 |
2008/10/28 | 112 | 112 | 107 | 107 | 2,500 |
2008/10/27 | 113 | 113 | 108 | 112 | 3,500 |
2008/10/24 | 120 | 120 | 112 | 112 | 3,500 |
2008/10/23 | 119 | 119 | 113 | 113 | 4,000 |
2008/10/22 | 120 | 121 | 116 | 116 | 2,500 |
2008/10/21 | 116 | 120 | 116 | 119 | 2,000 |
2008/10/20 | 115 | 115 | 115 | 115 | 500 |
2008/10/17 | 106 | 115 | 106 | 115 | 4,500 |
2008/10/16 | 110 | 110 | 105 | 105 | 4,500 |
2008/10/15 | 122 | 122 | 122 | 122 | 500 |
2008/10/14 | 115 | 123 | 115 | 122 | 3,500 |
2008/10/10 | 100 | 100 | 95 | 95 | 8,500 |
2008/10/09 | 100 | 110 | 100 | 102 | 11,500 |
2008/10/08 | 110 | 110 | 102 | 103 | 5,500 |
2008/10/07 | 100 | 115 | 100 | 115 | 6,000 |
2008/10/06 | 130 | 130 | 128 | 130 | 5,000 |
2008/10/03 | 132 | 135 | 130 | 130 | 2,500 |
2008/10/02 | 135 | 138 | 130 | 130 | 4,500 |
2008/10/01 | 140 | 140 | 138 | 138 | 4,500 |
2008/09/30 | 141 | 141 | 135 | 140 | 15,000 |
2008/09/29 | 138 | 140 | 138 | 138 | 5,000 |
2008/09/26 | 137 | 137 | 136 | 136 | 2,500 |
2008/09/25 | 141 | 141 | 135 | 140 | 5,000 |
2008/09/24 | 132 | 139 | 131 | 139 | 4,500 |
2008/09/22 | 133 | 133 | 133 | 133 | 3,500 |
2008/09/19 | 133 | 133 | 131 | 131 | 3,000 |
2008/09/18 | 133 | 133 | 130 | 130 | 2,500 |
2008/09/17 | 132 | 135 | 130 | 131 | 8,500 |
2008/09/16 | 135 | 137 | 131 | 135 | 7,000 |
2008/09/12 | 138 | 143 | 138 | 140 | 2,500 |
2008/09/11 | 138 | 138 | 136 | 138 | 3,000 |
2008/09/10 | 137 | 137 | 136 | 136 | 6,000 |
2008/09/09 | 142 | 143 | 140 | 140 | 7,000 |
2008/09/08 | 144 | 144 | 140 | 142 | 6,500 |
2008/09/05 | 147 | 147 | 142 | 144 | 12,000 |
2008/09/04 | 153 | 153 | 147 | 147 | 8,000 |
2008/09/03 | 150 | 155 | 150 | 150 | 8,000 |
2008/09/02 | 158 | 158 | 151 | 151 | 13,000 |
2008/09/01 | 160 | 161 | 158 | 158 | 8,500 |
2008/08/29 | 162 | 164 | 161 | 164 | 15,000 |
2008/08/28 | 163 | 164 | 161 | 164 | 11,500 |
2008/08/27 | 163 | 164 | 162 | 162 | 11,000 |
2008/08/26 | 166 | 169 | 162 | 163 | 59,500 |
2008/08/25 | 192 | 196 | 191 | 196 | 42,000 |
2008/08/22 | 191 | 192 | 190 | 191 | 30,000 |
2008/08/21 | 191 | 192 | 191 | 192 | 14,000 |
2008/08/20 | 191 | 192 | 190 | 192 | 15,500 |
2008/08/19 | 193 | 193 | 191 | 192 | 8,000 |
2008/08/18 | 194 | 195 | 193 | 194 | 11,500 |
2008/08/15 | 193 | 195 | 193 | 195 | 8,000 |
2008/08/14 | 193 | 195 | 193 | 193 | 8,000 |
2008/08/13 | 196 | 196 | 194 | 194 | 14,500 |
2008/08/12 | 197 | 197 | 196 | 196 | 5,000 |
2008/08/11 | 196 | 197 | 195 | 196 | 7,000 |
2008/08/08 | 198 | 198 | 194 | 197 | 13,000 |
2008/08/07 | 199 | 199 | 197 | 198 | 8,000 |
2008/08/06 | 198 | 199 | 197 | 199 | 3,500 |
2008/08/05 | 196 | 199 | 195 | 197 | 6,500 |
2008/08/04 | 198 | 198 | 195 | 197 | 20,500 |
2008/08/01 | 200 | 200 | 198 | 199 | 8,000 |
2008/07/31 | 198 | 199 | 198 | 198 | 12,500 |
2008/07/30 | 195 | 198 | 195 | 197 | 9,500 |
2008/07/29 | 195 | 195 | 194 | 195 | 9,500 |
2008/07/28 | 194 | 194 | 192 | 194 | 6,500 |
2008/07/25 | 193 | 194 | 192 | 192 | 5,000 |
2008/07/24 | 190 | 193 | 188 | 192 | 9,500 |
2008/07/23 | 194 | 194 | 191 | 191 | 4,500 |
2008/07/22 | 193 | 194 | 193 | 194 | 3,500 |
2008/07/18 | 193 | 194 | 191 | 192 | 5,500 |
2008/07/17 | 191 | 191 | 191 | 191 | 2,000 |
2008/07/16 | 189 | 190 | 188 | 188 | 4,500 |
2008/07/15 | 185 | 190 | 185 | 187 | 8,500 |
2008/07/14 | 184 | 184 | 182 | 183 | 9,000 |
2008/07/11 | 181 | 185 | 181 | 181 | 8,500 |
2008/07/10 | 183 | 184 | 182 | 183 | 8,500 |
2008/07/09 | 183 | 185 | 183 | 185 | 5,000 |
2008/07/08 | 182 | 186 | 182 | 186 | 7,000 |
2008/07/07 | 186 | 187 | 180 | 187 | 16,500 |
2008/07/04 | 194 | 195 | 191 | 191 | 6,500 |
2008/07/03 | 194 | 194 | 192 | 192 | 3,500 |
2008/07/02 | 197 | 197 | 193 | 194 | 9,500 |
2008/07/01 | 196 | 199 | 195 | 199 | 3,500 |
2008/06/30 | 210 | 210 | 195 | 196 | 19,500 |
2008/06/27 | 192 | 202 | 192 | 200 | 15,000 |
2008/06/26 | 191 | 194 | 187 | 192 | 9,500 |
2008/06/25 | 188 | 191 | 187 | 191 | 8,500 |
2008/06/24 | 189 | 192 | 186 | 192 | 11,000 |
2008/06/23 | 195 | 198 | 183 | 188 | 19,500 |
2008/06/20 | 205 | 205 | 199 | 199 | 6,000 |
2008/06/19 | 214 | 214 | 194 | 205 | 48,500 |
2008/06/18 | 222 | 222 | 218 | 218 | 13,500 |
2008/06/17 | 208 | 222 | 208 | 222 | 39,500 |
2008/06/16 | 202 | 207 | 199 | 204 | 24,000 |
2008/06/13 | 198 | 203 | 198 | 198 | 30,500 |
2008/06/12 | 192 | 197 | 188 | 195 | 29,500 |
2008/06/11 | 180 | 195 | 180 | 187 | 34,500 |
2008/06/10 | 178 | 179 | 178 | 179 | 12,000 |
2008/06/09 | 174 | 177 | 172 | 177 | 7,000 |
2008/06/06 | 176 | 177 | 174 | 174 | 4,500 |
2008/06/05 | 172 | 178 | 169 | 171 | 30,000 |
2008/06/04 | 167 | 176 | 167 | 171 | 23,500 |
2008/06/03 | 168 | 169 | 167 | 167 | 6,500 |
2008/06/02 | 168 | 169 | 167 | 168 | 6,500 |
2008/05/30 | 168 | 168 | 167 | 167 | 9,500 |
2008/05/29 | 166 | 168 | 163 | 167 | 10,000 |
2008/05/28 | 166 | 167 | 162 | 166 | 12,000 |
2008/05/27 | 165 | 166 | 164 | 166 | 8,000 |
2008/05/26 | 165 | 166 | 164 | 165 | 9,500 |
2008/05/23 | 164 | 164 | 164 | 164 | 2,000 |
2008/05/22 | 166 | 166 | 160 | 164 | 23,500 |
2008/05/21 | 166 | 167 | 163 | 166 | 3,000 |
2008/05/20 | 166 | 167 | 164 | 166 | 3,000 |
2008/05/19 | 168 | 170 | 160 | 160 | 30,000 |
2008/05/16 | 167 | 167 | 164 | 165 | 6,500 |
2008/05/15 | 164 | 166 | 163 | 165 | 4,000 |
2008/05/14 | 163 | 167 | 163 | 165 | 7,000 |
2008/05/13 | 163 | 165 | 160 | 164 | 9,000 |
2008/05/12 | 167 | 167 | 158 | 163 | 30,500 |
2008/05/09 | 164 | 167 | 162 | 167 | 6,000 |
2008/05/08 | 163 | 165 | 161 | 165 | 7,000 |
2008/05/07 | 162 | 165 | 160 | 164 | 18,000 |
2008/05/02 | 161 | 161 | 160 | 160 | 2,500 |
2008/05/01 | 165 | 165 | 160 | 160 | 20,000 |
2008/04/30 | 167 | 167 | 166 | 166 | 12,500 |
2008/04/28 | 159 | 165 | 159 | 165 | 11,500 |
2008/04/25 | 159 | 162 | 156 | 162 | 9,000 |
2008/04/24 | 160 | 160 | 159 | 159 | 5,500 |
2008/04/23 | 158 | 158 | 157 | 158 | 7,000 |
2008/04/22 | 159 | 159 | 155 | 157 | 23,500 |
2008/04/21 | 162 | 163 | 155 | 158 | 21,000 |
2008/04/18 | 158 | 159 | 156 | 156 | 6,500 |
2008/04/17 | 165 | 168 | 154 | 157 | 41,500 |
2008/04/16 | 168 | 168 | 167 | 168 | 3,000 |
2008/04/15 | 168 | 168 | 167 | 167 | 6,000 |
2008/04/14 | 162 | 166 | 162 | 163 | 3,000 |
2008/04/11 | 162 | 165 | 162 | 165 | 4,500 |
2008/04/10 | 155 | 163 | 155 | 162 | 8,000 |
2008/04/09 | 165 | 165 | 156 | 161 | 24,500 |
2008/04/08 | 166 | 169 | 164 | 164 | 3,500 |
2008/04/07 | 164 | 169 | 164 | 164 | 6,500 |
2008/04/04 | 167 | 167 | 163 | 163 | 4,000 |
2008/04/03 | 162 | 168 | 161 | 161 | 4,500 |
2008/04/02 | 164 | 178 | 159 | 159 | 37,500 |
2008/04/01 | 170 | 185 | 162 | 162 | 51,500 |
2008/03/31 | 160 | 160 | 150 | 150 | 14,500 |
2008/03/28 | 151 | 155 | 150 | 155 | 9,000 |
2008/03/27 | 150 | 155 | 149 | 150 | 7,500 |
2008/03/26 | 148 | 155 | 147 | 150 | 5,000 |
2008/03/25 | 150 | 150 | 146 | 147 | 12,000 |
2008/03/24 | 149 | 150 | 148 | 150 | 3,500 |
2008/03/21 | 148 | 150 | 148 | 150 | 10,500 |
2008/03/19 | 146 | 147 | 146 | 147 | 2,000 |
2008/03/18 | 146 | 152 | 145 | 152 | 3,000 |
2008/03/17 | 149 | 149 | 146 | 146 | 1,500 |
2008/03/14 | 150 | 154 | 150 | 154 | 3,500 |
2008/03/13 | 150 | 150 | 150 | 150 | 3,500 |
2008/03/12 | 157 | 157 | 150 | 150 | 4,500 |
2008/03/11 | 151 | 156 | 151 | 151 | 3,500 |
2008/03/10 | 150 | 159 | 150 | 159 | 1,000 |
2008/03/07 | 145 | 160 | 145 | 150 | 35,000 |
2008/03/06 | 164 | 165 | 160 | 165 | 14,000 |
2008/03/05 | 160 | 165 | 160 | 165 | 4,000 |
2008/03/04 | 165 | 165 | 162 | 162 | 3,000 |
2008/03/03 | 170 | 170 | 165 | 165 | 5,000 |
2008/02/29 | 175 | 176 | 175 | 175 | 9,500 |
2008/02/28 | 170 | 170 | 170 | 170 | 1,000 |
2008/02/27 | 168 | 169 | 166 | 169 | 2,500 |
2008/02/26 | 170 | 170 | 166 | 170 | 3,000 |
2008/02/25 | 169 | 170 | 168 | 170 | 3,000 |
2008/02/22 | 162 | 168 | 162 | 168 | 2,000 |
2008/02/21 | 165 | 165 | 164 | 165 | 21,500 |
2008/02/20 | 168 | 168 | 164 | 164 | 3,500 |
2008/02/19 | 177 | 177 | 165 | 165 | 13,500 |
2008/02/18 | 166 | 168 | 166 | 168 | 1,000 |
2008/02/15 | 165 | 165 | 165 | 165 | 2,000 |
2008/02/13 | 168 | 176 | 165 | 176 | 3,000 |
2008/02/12 | 172 | 172 | 168 | 168 | 5,000 |
2008/02/07 | 179 | 179 | 172 | 179 | 4,000 |
2008/02/06 | 178 | 179 | 174 | 179 | 5,500 |
2008/02/05 | 180 | 180 | 176 | 176 | 1,500 |
2008/02/04 | 180 | 180 | 178 | 178 | 1,000 |
2008/02/01 | 170 | 179 | 170 | 179 | 4,500 |
2008/01/31 | 179 | 188 | 176 | 180 | 17,000 |
2008/01/30 | 166 | 167 | 163 | 167 | 4,500 |
2008/01/29 | 161 | 162 | 158 | 162 | 12,500 |
2008/01/28 | 160 | 165 | 160 | 161 | 2,500 |
2008/01/25 | 159 | 159 | 159 | 159 | 4,000 |
2008/01/24 | 154 | 159 | 149 | 159 | 7,500 |
2008/01/23 | 142 | 154 | 142 | 154 | 10,000 |
2008/01/22 | 151 | 151 | 145 | 145 | 17,000 |
2008/01/21 | 161 | 161 | 155 | 158 | 13,500 |
2008/01/18 | 160 | 162 | 160 | 162 | 8,500 |
2008/01/17 | 161 | 162 | 161 | 161 | 4,500 |
2008/01/16 | 169 | 170 | 165 | 165 | 12,500 |
2008/01/15 | 173 | 173 | 172 | 173 | 4,000 |
2008/01/11 | 173 | 173 | 168 | 170 | 3,500 |
2008/01/10 | 174 | 175 | 166 | 172 | 9,000 |
2008/01/09 | 163 | 181 | 160 | 179 | 17,000 |
2008/01/08 | 165 | 168 | 160 | 168 | 15,500 |
2008/01/07 | 160 | 162 | 158 | 160 | 10,000 |
2008/01/04 | 160 | 161 | 160 | 161 | 26,000 |