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 |
---|---|---|---|---|---|
2012/12/28 | 75 | 75 | 74 | 74 | 72,000 |
2012/12/27 | 74 | 77 | 74 | 75 | 82,000 |
2012/12/26 | 74 | 74 | 73 | 73 | 44,000 |
2012/12/25 | 73 | 74 | 72 | 73 | 39,500 |
2012/12/21 | 73 | 74 | 73 | 73 | 35,500 |
2012/12/20 | 73 | 74 | 73 | 73 | 8,000 |
2012/12/19 | 74 | 74 | 73 | 73 | 24,500 |
2012/12/18 | 75 | 75 | 73 | 73 | 24,500 |
2012/12/17 | 75 | 75 | 74 | 74 | 6,000 |
2012/12/14 | 74 | 74 | 73 | 74 | 14,000 |
2012/12/13 | 74 | 74 | 73 | 73 | 8,000 |
2012/12/12 | 73 | 74 | 72 | 73 | 22,000 |
2012/12/11 | 73 | 73 | 72 | 73 | 41,000 |
2012/12/10 | 77 | 77 | 73 | 73 | 82,500 |
2012/12/07 | 76 | 77 | 75 | 76 | 41,500 |
2012/12/06 | 76 | 78 | 74 | 76 | 115,000 |
2012/12/05 | 74 | 76 | 74 | 76 | 28,000 |
2012/12/04 | 75 | 76 | 75 | 75 | 29,000 |
2012/12/03 | 75 | 76 | 75 | 75 | 25,000 |
2012/11/30 | 75 | 77 | 75 | 77 | 30,500 |
2012/11/29 | 73 | 77 | 73 | 74 | 74,500 |
2012/11/28 | 75 | 75 | 73 | 73 | 13,000 |
2012/11/27 | 74 | 75 | 74 | 74 | 40,500 |
2012/11/26 | 75 | 75 | 74 | 75 | 14,500 |
2012/11/22 | 75 | 75 | 74 | 74 | 15,000 |
2012/11/21 | 74 | 75 | 74 | 74 | 20,500 |
2012/11/20 | 73 | 74 | 73 | 74 | 15,000 |
2012/11/19 | 73 | 74 | 73 | 73 | 11,000 |
2012/11/16 | 72 | 73 | 72 | 73 | 7,000 |
2012/11/15 | 72 | 72 | 72 | 72 | 20,500 |
2012/11/14 | 71 | 72 | 71 | 71 | 15,000 |
2012/11/13 | 72 | 73 | 71 | 72 | 20,000 |
2012/11/12 | 73 | 75 | 72 | 72 | 57,000 |
2012/11/09 | 73 | 77 | 73 | 74 | 111,000 |
2012/11/08 | 73 | 74 | 73 | 73 | 13,000 |
2012/11/07 | 73 | 75 | 73 | 73 | 19,500 |
2012/11/06 | 73 | 75 | 73 | 74 | 14,500 |
2012/11/05 | 73 | 77 | 73 | 73 | 61,500 |
2012/11/02 | 74 | 74 | 73 | 74 | 8,500 |
2012/11/01 | 74 | 74 | 73 | 74 | 5,000 |
2012/10/31 | 73 | 74 | 72 | 73 | 28,000 |
2012/10/30 | 74 | 75 | 73 | 74 | 18,500 |
2012/10/29 | 74 | 75 | 74 | 74 | 3,000 |
2012/10/26 | 75 | 75 | 74 | 74 | 16,500 |
2012/10/25 | 74 | 75 | 74 | 75 | 28,500 |
2012/10/24 | 74 | 74 | 73 | 73 | 4,000 |
2012/10/23 | 73 | 74 | 73 | 74 | 5,500 |
2012/10/22 | 72 | 73 | 71 | 73 | 18,500 |
2012/10/19 | 72 | 73 | 72 | 72 | 13,000 |
2012/10/18 | 72 | 73 | 72 | 72 | 10,000 |
2012/10/17 | 72 | 74 | 72 | 74 | 10,500 |
2012/10/16 | 70 | 73 | 70 | 72 | 61,000 |
2012/10/15 | 70 | 71 | 70 | 70 | 6,000 |
2012/10/12 | 69 | 71 | 69 | 71 | 80,500 |
2012/10/11 | 74 | 75 | 73 | 74 | 27,000 |
2012/10/10 | 77 | 77 | 73 | 73 | 48,000 |
2012/10/09 | 75 | 85 | 74 | 76 | 217,500 |
2012/10/05 | 73 | 76 | 73 | 76 | 20,500 |
2012/10/04 | 72 | 74 | 71 | 74 | 12,500 |
2012/10/03 | 72 | 72 | 71 | 72 | 15,500 |
2012/10/02 | 74 | 74 | 72 | 72 | 3,000 |
2012/10/01 | 73 | 75 | 73 | 74 | 8,000 |
2012/09/28 | 75 | 75 | 73 | 73 | 19,000 |
2012/09/27 | 73 | 73 | 73 | 73 | 10,000 |
2012/09/26 | 74 | 74 | 71 | 73 | 43,500 |
2012/09/25 | 75 | 75 | 75 | 75 | 4,500 |
2012/09/24 | 76 | 76 | 75 | 75 | 15,500 |
2012/09/21 | 76 | 77 | 76 | 76 | 17,000 |
2012/09/20 | 76 | 77 | 76 | 77 | 17,000 |
2012/09/19 | 77 | 77 | 76 | 76 | 10,500 |
2012/09/18 | 76 | 76 | 75 | 76 | 6,500 |
2012/09/14 | 76 | 77 | 76 | 76 | 24,000 |
2012/09/13 | 76 | 77 | 75 | 75 | 11,000 |
2012/09/12 | 76 | 77 | 75 | 76 | 10,000 |
2012/09/11 | 75 | 77 | 75 | 76 | 12,500 |
2012/09/10 | 75 | 77 | 75 | 75 | 40,000 |
2012/09/07 | 76 | 76 | 75 | 75 | 14,000 |
2012/09/06 | 76 | 76 | 75 | 75 | 9,000 |
2012/09/05 | 76 | 76 | 75 | 76 | 26,000 |
2012/09/04 | 77 | 77 | 76 | 76 | 10,000 |
2012/09/03 | 79 | 80 | 76 | 77 | 104,500 |
2012/08/31 | 80 | 80 | 79 | 79 | 50,500 |
2012/08/30 | 77 | 83 | 76 | 83 | 173,500 |
2012/08/29 | 76 | 77 | 76 | 77 | 19,500 |
2012/08/28 | 77 | 78 | 76 | 76 | 34,000 |
2012/08/27 | 80 | 80 | 78 | 79 | 25,500 |
2012/08/24 | 80 | 80 | 78 | 80 | 29,000 |
2012/08/23 | 80 | 80 | 79 | 80 | 18,000 |
2012/08/22 | 81 | 82 | 80 | 81 | 17,000 |
2012/08/21 | 80 | 81 | 80 | 81 | 17,500 |
2012/08/20 | 82 | 82 | 80 | 82 | 13,500 |
2012/08/17 | 81 | 81 | 79 | 81 | 46,000 |
2012/08/16 | 81 | 89 | 80 | 81 | 179,000 |
2012/08/15 | 77 | 83 | 77 | 79 | 50,000 |
2012/08/14 | 79 | 79 | 78 | 78 | 11,500 |
2012/08/13 | 80 | 81 | 77 | 78 | 39,500 |
2012/08/10 | 77 | 77 | 76 | 77 | 17,500 |
2012/08/09 | 76 | 77 | 76 | 76 | 8,000 |
2012/08/08 | 77 | 77 | 76 | 76 | 10,500 |
2012/08/07 | 76 | 77 | 75 | 76 | 11,000 |
2012/08/06 | 77 | 77 | 75 | 75 | 37,000 |
2012/08/03 | 76 | 76 | 75 | 76 | 29,500 |
2012/08/02 | 76 | 77 | 76 | 76 | 24,500 |
2012/08/01 | 77 | 77 | 76 | 76 | 13,000 |
2012/07/31 | 78 | 78 | 77 | 77 | 24,000 |
2012/07/30 | 78 | 78 | 77 | 77 | 13,000 |
2012/07/27 | 77 | 77 | 76 | 77 | 21,500 |
2012/07/26 | 74 | 77 | 74 | 77 | 14,500 |
2012/07/25 | 75 | 76 | 74 | 74 | 17,500 |
2012/07/24 | 73 | 77 | 73 | 77 | 23,500 |
2012/07/23 | 79 | 79 | 75 | 75 | 71,000 |
2012/07/20 | 81 | 83 | 79 | 79 | 33,000 |
2012/07/19 | 81 | 82 | 81 | 81 | 21,000 |
2012/07/18 | 85 | 85 | 81 | 81 | 41,500 |
2012/07/17 | 84 | 85 | 83 | 84 | 47,000 |
2012/07/13 | 83 | 87 | 83 | 83 | 57,500 |
2012/07/12 | 87 | 87 | 82 | 82 | 172,500 |
2012/07/11 | 86 | 88 | 85 | 88 | 70,000 |
2012/07/10 | 92 | 92 | 86 | 86 | 290,000 |
2012/07/09 | 91 | 97 | 91 | 94 | 199,000 |
2012/07/06 | 90 | 95 | 90 | 91 | 60,500 |
2012/07/05 | 92 | 92 | 89 | 90 | 152,500 |
2012/07/04 | 99 | 100 | 92 | 92 | 244,500 |
2012/07/03 | 90 | 107 | 89 | 94 | 1,612,000 |
2012/07/02 | 87 | 88 | 85 | 88 | 71,000 |
2012/06/29 | 87 | 87 | 84 | 85 | 32,000 |
2012/06/28 | 88 | 88 | 85 | 87 | 41,500 |
2012/06/27 | 85 | 91 | 84 | 85 | 232,000 |
2012/06/26 | 85 | 86 | 83 | 84 | 131,000 |
2012/06/25 | 92 | 92 | 88 | 88 | 109,500 |
2012/06/22 | 90 | 97 | 87 | 89 | 371,500 |
2012/06/21 | 105 | 107 | 90 | 93 | 803,000 |
2012/06/20 | 75 | 104 | 74 | 104 | 1,474,500 |
2012/06/19 | 76 | 76 | 74 | 74 | 25,500 |
2012/06/18 | 74 | 75 | 73 | 73 | 14,500 |
2012/06/15 | 75 | 77 | 72 | 72 | 36,000 |
2012/06/14 | 76 | 76 | 73 | 74 | 16,000 |
2012/06/13 | 76 | 76 | 74 | 76 | 13,500 |
2012/06/12 | 75 | 76 | 74 | 75 | 21,500 |
2012/06/11 | 75 | 78 | 75 | 76 | 20,000 |
2012/06/08 | 75 | 75 | 72 | 74 | 21,000 |
2012/06/07 | 77 | 78 | 74 | 75 | 42,000 |
2012/06/06 | 74 | 77 | 73 | 76 | 18,500 |
2012/06/05 | 77 | 77 | 75 | 75 | 4,500 |
2012/06/04 | 72 | 77 | 71 | 77 | 12,000 |
2012/06/01 | 76 | 77 | 74 | 74 | 5,000 |
2012/05/31 | 75 | 79 | 75 | 76 | 18,000 |
2012/05/30 | 79 | 79 | 77 | 78 | 5,000 |
2012/05/29 | 79 | 79 | 77 | 79 | 13,500 |
2012/05/28 | 80 | 80 | 77 | 78 | 16,000 |
2012/05/25 | 81 | 81 | 80 | 80 | 11,000 |
2012/05/24 | 80 | 81 | 79 | 81 | 3,000 |
2012/05/23 | 79 | 80 | 79 | 80 | 20,000 |
2012/05/22 | 80 | 80 | 77 | 80 | 8,000 |
2012/05/21 | 78 | 78 | 71 | 77 | 34,000 |
2012/05/18 | 82 | 82 | 77 | 77 | 20,500 |
2012/05/17 | 78 | 82 | 78 | 79 | 26,000 |
2012/05/16 | 75 | 78 | 74 | 78 | 20,000 |
2012/05/15 | 75 | 76 | 71 | 75 | 87,000 |
2012/05/14 | 81 | 81 | 76 | 76 | 56,500 |
2012/05/11 | 86 | 89 | 84 | 85 | 36,000 |
2012/05/10 | 87 | 87 | 81 | 85 | 26,500 |
2012/05/09 | 89 | 89 | 85 | 87 | 74,500 |
2012/05/08 | 90 | 91 | 90 | 90 | 34,500 |
2012/05/07 | 93 | 94 | 89 | 90 | 97,000 |
2012/05/02 | 93 | 98 | 93 | 97 | 93,000 |
2012/05/01 | 96 | 96 | 92 | 93 | 65,500 |
2012/04/27 | 97 | 98 | 96 | 96 | 43,500 |
2012/04/26 | 102 | 103 | 98 | 98 | 110,500 |
2012/04/25 | 97 | 100 | 96 | 97 | 74,500 |
2012/04/24 | 102 | 113 | 97 | 97 | 705,000 |
2012/04/23 | 99 | 102 | 98 | 99 | 176,000 |
2012/04/20 | 104 | 104 | 100 | 100 | 185,000 |
2012/04/19 | 111 | 118 | 102 | 104 | 599,000 |
2012/04/18 | 109 | 118 | 105 | 108 | 470,000 |
2012/04/17 | 121 | 122 | 106 | 111 | 478,500 |
2012/04/16 | 134 | 143 | 113 | 116 | 4,499,500 |
2012/04/13 | 80 | 104 | 80 | 104 | 4,067,000 |
2012/04/12 | 74 | 75 | 73 | 74 | 45,500 |
2012/04/11 | 76 | 76 | 73 | 73 | 74,000 |
2012/04/10 | 79 | 82 | 76 | 76 | 106,500 |
2012/04/09 | 79 | 81 | 79 | 81 | 46,000 |
2012/04/06 | 78 | 80 | 78 | 78 | 34,500 |
2012/04/05 | 78 | 83 | 78 | 78 | 111,500 |
2012/04/04 | 81 | 81 | 77 | 77 | 86,500 |
2012/04/03 | 81 | 84 | 79 | 79 | 157,000 |
2012/04/02 | 79 | 81 | 78 | 78 | 152,500 |
2012/03/30 | 80 | 92 | 78 | 82 | 838,500 |
2012/03/29 | 77 | 77 | 75 | 77 | 64,000 |
2012/03/28 | 79 | 79 | 74 | 77 | 86,500 |
2012/03/27 | 83 | 84 | 70 | 77 | 141,000 |
2012/03/26 | 87 | 95 | 80 | 80 | 262,500 |
2012/03/23 | 89 | 90 | 86 | 87 | 80,500 |
2012/03/22 | 86 | 88 | 86 | 88 | 120,000 |
2012/03/21 | 90 | 92 | 87 | 88 | 107,500 |
2012/03/19 | 89 | 96 | 87 | 90 | 258,500 |
2012/03/16 | 90 | 91 | 88 | 90 | 120,500 |
2012/03/15 | 90 | 99 | 89 | 92 | 445,500 |
2012/03/14 | 94 | 96 | 90 | 90 | 145,000 |
2012/03/13 | 95 | 97 | 93 | 95 | 196,000 |
2012/03/12 | 103 | 103 | 97 | 98 | 160,500 |
2012/03/09 | 102 | 104 | 101 | 102 | 148,500 |
2012/03/08 | 105 | 109 | 102 | 104 | 167,000 |
2012/03/07 | 103 | 117 | 102 | 104 | 846,500 |
2012/03/06 | 104 | 124 | 103 | 103 | 1,188,500 |
2012/03/05 | 106 | 108 | 99 | 104 | 469,000 |
2012/03/02 | 112 | 115 | 101 | 111 | 920,000 |
2012/03/01 | 130 | 133 | 105 | 110 | 868,000 |
2012/02/29 | 139 | 154 | 121 | 128 | 1,383,000 |
2012/02/28 | 108 | 156 | 108 | 140 | 5,294,500 |
2012/02/27 | 84 | 107 | 82 | 107 | 4,288,500 |
2012/02/24 | 84 | 85 | 76 | 77 | 976,500 |
2012/02/23 | 64 | 94 | 64 | 94 | 1,700,500 |
2012/02/22 | 64 | 68 | 62 | 64 | 202,500 |
2012/02/21 | 62 | 64 | 60 | 63 | 140,000 |
2012/02/20 | 60 | 62 | 57 | 57 | 73,500 |
2012/02/17 | 58 | 58 | 58 | 58 | 8,500 |
2012/02/16 | 58 | 58 | 57 | 57 | 6,500 |
2012/02/15 | 57 | 57 | 57 | 57 | 10,500 |
2012/02/14 | 57 | 57 | 56 | 56 | 19,500 |
2012/02/13 | 56 | 57 | 56 | 57 | 39,500 |
2012/02/10 | 59 | 59 | 58 | 58 | 4,500 |
2012/02/09 | 59 | 59 | 58 | 58 | 22,000 |
2012/02/08 | 58 | 58 | 57 | 58 | 26,500 |
2012/02/07 | 59 | 59 | 58 | 58 | 15,500 |
2012/02/06 | 59 | 59 | 58 | 59 | 23,500 |
2012/02/03 | 57 | 59 | 57 | 57 | 21,500 |
2012/02/02 | 57 | 59 | 56 | 56 | 16,500 |
2012/02/01 | 58 | 58 | 57 | 58 | 28,500 |
2012/01/31 | 59 | 59 | 57 | 58 | 83,500 |
2012/01/30 | 58 | 61 | 57 | 58 | 66,500 |
2012/01/27 | 58 | 59 | 57 | 58 | 8,500 |
2012/01/26 | 57 | 59 | 57 | 57 | 10,000 |
2012/01/25 | 58 | 59 | 57 | 57 | 32,000 |
2012/01/24 | 58 | 60 | 57 | 58 | 75,000 |
2012/01/23 | 58 | 59 | 57 | 57 | 10,000 |
2012/01/20 | 57 | 59 | 57 | 58 | 34,500 |
2012/01/19 | 57 | 58 | 56 | 56 | 28,000 |
2012/01/18 | 57 | 60 | 56 | 56 | 190,000 |
2012/01/17 | 58 | 59 | 55 | 55 | 43,500 |
2012/01/16 | 58 | 58 | 57 | 58 | 3,500 |
2012/01/13 | 58 | 58 | 58 | 58 | 8,500 |
2012/01/12 | 59 | 59 | 57 | 58 | 43,500 |
2012/01/11 | 59 | 60 | 59 | 59 | 45,500 |
2012/01/10 | 61 | 63 | 59 | 59 | 64,000 |
2012/01/06 | 59 | 69 | 58 | 59 | 460,000 |
2012/01/05 | 61 | 75 | 57 | 57 | 384,500 |
2012/01/04 | 59 | 60 | 58 | 59 | 5,500 |