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 |
---|---|---|---|---|---|
2013/12/30 | 314 | 320 | 310 | 315 | 5,600 |
2013/12/27 | 312 | 314 | 308 | 314 | 3,500 |
2013/12/26 | 308 | 310 | 305 | 310 | 2,000 |
2013/12/25 | 302 | 305 | 300 | 302 | 9,400 |
2013/12/24 | 309 | 309 | 301 | 301 | 6,500 |
2013/12/20 | 307 | 307 | 307 | 307 | 3,300 |
2013/12/19 | 308 | 310 | 306 | 307 | 2,400 |
2013/12/18 | 311 | 313 | 307 | 307 | 5,600 |
2013/12/17 | 316 | 317 | 311 | 313 | 8,600 |
2013/12/16 | 318 | 318 | 316 | 316 | 3,400 |
2013/12/13 | 318 | 319 | 316 | 318 | 3,900 |
2013/12/12 | 316 | 320 | 316 | 318 | 700 |
2013/12/11 | 320 | 320 | 316 | 316 | 500 |
2013/12/10 | 317 | 320 | 317 | 320 | 1,600 |
2013/12/09 | 319 | 323 | 317 | 318 | 1,900 |
2013/12/06 | 316 | 318 | 315 | 317 | 2,200 |
2013/12/05 | 318 | 330 | 315 | 315 | 9,900 |
2013/12/04 | 322 | 322 | 318 | 318 | 2,600 |
2013/12/03 | 325 | 325 | 317 | 318 | 4,100 |
2013/12/02 | 320 | 320 | 318 | 318 | 700 |
2013/11/29 | 323 | 323 | 320 | 320 | 4,000 |
2013/11/28 | 322 | 324 | 318 | 324 | 2,700 |
2013/11/27 | 323 | 323 | 319 | 319 | 1,500 |
2013/11/26 | 314 | 329 | 314 | 321 | 8,800 |
2013/11/25 | 316 | 316 | 314 | 314 | 1,000 |
2013/11/22 | 316 | 318 | 315 | 318 | 3,700 |
2013/11/21 | 313 | 315 | 313 | 315 | 700 |
2013/11/20 | 314 | 314 | 313 | 313 | 1,400 |
2013/11/19 | 317 | 318 | 313 | 314 | 2,400 |
2013/11/18 | 313 | 316 | 312 | 316 | 2,000 |
2013/11/15 | 313 | 320 | 311 | 317 | 8,900 |
2013/11/14 | 312 | 312 | 310 | 310 | 2,700 |
2013/11/13 | 312 | 313 | 310 | 313 | 3,300 |
2013/11/12 | 311 | 313 | 311 | 312 | 1,100 |
2013/11/11 | 312 | 312 | 312 | 312 | 600 |
2013/11/08 | 311 | 313 | 311 | 312 | 1,300 |
2013/11/07 | 311 | 313 | 311 | 312 | 800 |
2013/11/06 | 312 | 318 | 312 | 312 | 2,700 |
2013/11/05 | 313 | 314 | 313 | 313 | 2,100 |
2013/11/01 | 314 | 319 | 314 | 314 | 5,200 |
2013/10/31 | 316 | 316 | 315 | 315 | 4,800 |
2013/10/30 | 321 | 322 | 317 | 322 | 3,500 |
2013/10/29 | 331 | 333 | 317 | 318 | 9,500 |
2013/10/28 | 316 | 329 | 316 | 329 | 10,300 |
2013/10/25 | 316 | 318 | 316 | 317 | 2,000 |
2013/10/24 | 317 | 325 | 315 | 317 | 5,200 |
2013/10/23 | 315 | 318 | 314 | 317 | 3,200 |
2013/10/22 | 310 | 314 | 310 | 313 | 700 |
2013/10/21 | 307 | 310 | 307 | 310 | 2,000 |
2013/10/18 | 309 | 310 | 306 | 306 | 1,400 |
2013/10/17 | 306 | 310 | 305 | 309 | 2,500 |
2013/10/16 | 307 | 307 | 306 | 306 | 1,000 |
2013/10/15 | 307 | 309 | 307 | 307 | 4,200 |
2013/10/11 | 309 | 312 | 302 | 307 | 5,400 |
2013/10/10 | 316 | 318 | 300 | 311 | 5,800 |
2013/10/09 | 311 | 314 | 301 | 314 | 5,500 |
2013/10/08 | 312 | 312 | 312 | 312 | 3,300 |
2013/10/07 | 317 | 318 | 312 | 314 | 4,800 |
2013/10/04 | 327 | 327 | 318 | 318 | 4,400 |
2013/10/03 | 327 | 327 | 321 | 321 | 1,200 |
2013/10/02 | 322 | 330 | 320 | 320 | 2,900 |
2013/10/01 | 320 | 328 | 320 | 327 | 2,600 |
2013/09/30 | 319 | 320 | 319 | 319 | 4,200 |
2013/09/27 | 323 | 329 | 320 | 329 | 5,200 |
2013/09/26 | 316 | 316 | 316 | 316 | 1,300 |
2013/09/25 | 316 | 320 | 316 | 317 | 2,600 |
2013/09/24 | 329 | 329 | 317 | 321 | 5,300 |
2013/09/20 | 312 | 316 | 312 | 316 | 2,400 |
2013/09/19 | 318 | 318 | 310 | 314 | 7,200 |
2013/09/18 | 328 | 330 | 319 | 319 | 2,900 |
2013/09/17 | 316 | 328 | 316 | 328 | 6,900 |
2013/09/13 | 314 | 314 | 309 | 312 | 2,000 |
2013/09/12 | 308 | 313 | 308 | 310 | 5,400 |
2013/09/11 | 316 | 319 | 313 | 319 | 3,700 |
2013/09/10 | 320 | 320 | 316 | 316 | 1,200 |
2013/09/09 | 325 | 326 | 312 | 320 | 3,400 |
2013/09/06 | 314 | 314 | 312 | 313 | 800 |
2013/09/05 | 312 | 327 | 309 | 314 | 4,000 |
2013/09/04 | 316 | 316 | 310 | 312 | 2,100 |
2013/09/03 | 312 | 315 | 311 | 315 | 1,200 |
2013/09/02 | 319 | 319 | 308 | 312 | 5,400 |
2013/08/30 | 333 | 333 | 308 | 311 | 21,000 |
2013/08/29 | 349 | 349 | 322 | 325 | 7,300 |
2013/08/28 | 362 | 362 | 341 | 350 | 3,100 |
2013/08/28 | 1 -> 0.20 分割 | ||||
2013/08/27 | 75 | 75 | 74 | 74 | 12,500 |
2013/08/26 | 76 | 76 | 75 | 76 | 53,500 |
2013/08/23 | 76 | 78 | 76 | 77 | 6,500 |
2013/08/22 | 76 | 77 | 76 | 77 | 21,000 |
2013/08/21 | 76 | 78 | 76 | 77 | 22,500 |
2013/08/20 | 78 | 78 | 78 | 78 | 4,500 |
2013/08/19 | 76 | 77 | 76 | 77 | 6,000 |
2013/08/16 | 76 | 77 | 76 | 77 | 3,500 |
2013/08/15 | 76 | 77 | 76 | 76 | 4,000 |
2013/08/14 | 76 | 77 | 76 | 77 | 11,500 |
2013/08/13 | 76 | 77 | 75 | 76 | 9,000 |
2013/08/12 | 78 | 78 | 76 | 76 | 17,500 |
2013/08/09 | 78 | 78 | 78 | 78 | 500 |
2013/08/08 | 79 | 79 | 78 | 78 | 15,000 |
2013/08/07 | 77 | 79 | 77 | 78 | 21,000 |
2013/08/06 | 78 | 78 | 77 | 77 | 15,500 |
2013/08/05 | 79 | 81 | 78 | 79 | 12,500 |
2013/08/02 | 80 | 80 | 79 | 79 | 1,500 |
2013/08/01 | 79 | 79 | 79 | 79 | 3,500 |
2013/07/31 | 81 | 81 | 79 | 79 | 13,000 |
2013/07/30 | 78 | 78 | 78 | 78 | 5,000 |
2013/07/29 | 78 | 78 | 75 | 76 | 32,000 |
2013/07/26 | 80 | 80 | 80 | 80 | 5,500 |
2013/07/25 | 80 | 81 | 80 | 80 | 5,500 |
2013/07/24 | 81 | 81 | 81 | 81 | 500 |
2013/07/23 | 80 | 80 | 79 | 80 | 8,000 |
2013/07/22 | 80 | 81 | 79 | 80 | 7,000 |
2013/07/19 | 80 | 81 | 78 | 79 | 29,000 |
2013/07/18 | 83 | 83 | 80 | 81 | 15,000 |
2013/07/17 | 82 | 82 | 80 | 82 | 13,000 |
2013/07/16 | 85 | 85 | 81 | 82 | 32,500 |
2013/07/12 | 84 | 86 | 82 | 83 | 31,000 |
2013/07/11 | 82 | 84 | 82 | 84 | 12,500 |
2013/07/10 | 83 | 83 | 81 | 83 | 7,500 |
2013/07/09 | 80 | 83 | 80 | 83 | 12,000 |
2013/07/08 | 80 | 82 | 80 | 81 | 32,500 |
2013/07/05 | 78 | 80 | 78 | 80 | 17,500 |
2013/07/04 | 77 | 78 | 77 | 78 | 11,000 |
2013/07/03 | 77 | 78 | 77 | 78 | 9,000 |
2013/07/02 | 77 | 77 | 76 | 77 | 4,000 |
2013/07/01 | 75 | 77 | 75 | 77 | 7,000 |
2013/06/28 | 74 | 75 | 73 | 75 | 16,500 |
2013/06/27 | 74 | 74 | 71 | 71 | 37,000 |
2013/06/26 | 76 | 77 | 73 | 73 | 36,500 |
2013/06/25 | 78 | 78 | 76 | 77 | 24,500 |
2013/06/24 | 81 | 81 | 78 | 78 | 8,000 |
2013/06/21 | 78 | 79 | 77 | 79 | 8,500 |
2013/06/20 | 82 | 82 | 78 | 78 | 31,500 |
2013/06/19 | 81 | 82 | 81 | 82 | 6,500 |
2013/06/18 | 81 | 82 | 81 | 81 | 7,500 |
2013/06/17 | 78 | 82 | 78 | 81 | 4,000 |
2013/06/14 | 81 | 81 | 78 | 80 | 9,500 |
2013/06/13 | 80 | 80 | 79 | 80 | 12,500 |
2013/06/12 | 80 | 81 | 79 | 81 | 9,000 |
2013/06/11 | 80 | 84 | 80 | 84 | 16,500 |
2013/06/10 | 77 | 82 | 77 | 77 | 16,500 |
2013/06/07 | 76 | 76 | 71 | 72 | 64,000 |
2013/06/06 | 82 | 82 | 76 | 76 | 21,500 |
2013/06/05 | 84 | 85 | 81 | 82 | 16,000 |
2013/06/04 | 82 | 86 | 82 | 86 | 8,500 |
2013/06/03 | 84 | 84 | 84 | 84 | 1,500 |
2013/05/31 | 86 | 87 | 84 | 85 | 35,000 |
2013/05/30 | 88 | 88 | 86 | 86 | 6,500 |
2013/05/29 | 88 | 88 | 86 | 88 | 33,000 |
2013/05/28 | 89 | 89 | 87 | 88 | 7,000 |
2013/05/27 | 90 | 90 | 88 | 89 | 17,000 |
2013/05/24 | 89 | 93 | 87 | 91 | 32,000 |
2013/05/23 | 97 | 97 | 85 | 93 | 112,500 |
2013/05/22 | 92 | 96 | 90 | 96 | 107,500 |
2013/05/21 | 89 | 92 | 89 | 92 | 17,000 |
2013/05/20 | 91 | 91 | 88 | 89 | 33,000 |
2013/05/17 | 87 | 91 | 87 | 91 | 26,000 |
2013/05/16 | 91 | 96 | 84 | 86 | 196,000 |
2013/05/15 | 94 | 94 | 92 | 92 | 61,500 |
2013/05/14 | 92 | 97 | 91 | 93 | 87,000 |
2013/05/13 | 92 | 93 | 91 | 92 | 38,500 |
2013/05/10 | 94 | 94 | 91 | 92 | 66,000 |
2013/05/09 | 91 | 94 | 91 | 93 | 54,000 |
2013/05/08 | 91 | 92 | 90 | 91 | 38,000 |
2013/05/07 | 90 | 91 | 90 | 91 | 47,500 |
2013/05/02 | 88 | 89 | 88 | 88 | 21,000 |
2013/05/01 | 89 | 89 | 88 | 88 | 12,000 |
2013/04/30 | 88 | 89 | 88 | 89 | 31,000 |
2013/04/26 | 91 | 91 | 88 | 90 | 36,500 |
2013/04/25 | 91 | 91 | 89 | 90 | 15,500 |
2013/04/24 | 91 | 92 | 90 | 91 | 48,000 |
2013/04/23 | 89 | 90 | 89 | 90 | 27,500 |
2013/04/22 | 89 | 90 | 89 | 89 | 29,000 |
2013/04/19 | 87 | 88 | 86 | 88 | 30,500 |
2013/04/18 | 89 | 89 | 86 | 88 | 22,500 |
2013/04/17 | 88 | 89 | 87 | 89 | 36,000 |
2013/04/16 | 86 | 88 | 86 | 88 | 34,500 |
2013/04/15 | 91 | 91 | 88 | 89 | 89,500 |
2013/04/12 | 91 | 93 | 90 | 90 | 97,000 |
2013/04/11 | 89 | 91 | 88 | 90 | 34,500 |
2013/04/10 | 87 | 89 | 87 | 88 | 31,500 |
2013/04/09 | 87 | 88 | 85 | 87 | 58,000 |
2013/04/08 | 86 | 87 | 84 | 87 | 32,000 |
2013/04/05 | 86 | 87 | 85 | 86 | 14,500 |
2013/04/04 | 83 | 85 | 83 | 85 | 7,500 |
2013/04/03 | 82 | 84 | 82 | 83 | 22,000 |
2013/04/02 | 85 | 85 | 80 | 81 | 100,000 |
2013/04/01 | 89 | 89 | 86 | 86 | 24,000 |
2013/03/29 | 88 | 90 | 87 | 88 | 33,000 |
2013/03/28 | 88 | 88 | 87 | 87 | 20,000 |
2013/03/27 | 88 | 89 | 87 | 89 | 19,000 |
2013/03/26 | 87 | 88 | 86 | 88 | 25,500 |
2013/03/25 | 87 | 87 | 86 | 87 | 23,000 |
2013/03/22 | 87 | 88 | 85 | 85 | 32,000 |
2013/03/21 | 87 | 90 | 86 | 88 | 90,500 |
2013/03/19 | 88 | 88 | 85 | 87 | 55,000 |
2013/03/18 | 88 | 88 | 85 | 87 | 47,000 |
2013/03/15 | 88 | 88 | 86 | 86 | 106,000 |
2013/03/14 | 88 | 90 | 87 | 87 | 76,000 |
2013/03/13 | 92 | 92 | 87 | 88 | 391,500 |
2013/03/12 | 85 | 113 | 85 | 95 | 2,359,000 |
2013/03/11 | 82 | 87 | 82 | 84 | 53,500 |
2013/03/08 | 82 | 83 | 81 | 82 | 19,500 |
2013/03/07 | 83 | 83 | 81 | 82 | 8,000 |
2013/03/06 | 81 | 83 | 81 | 82 | 29,500 |
2013/03/05 | 81 | 83 | 81 | 83 | 15,500 |
2013/03/04 | 80 | 82 | 80 | 81 | 18,500 |
2013/03/01 | 81 | 82 | 79 | 80 | 26,000 |
2013/02/28 | 82 | 82 | 80 | 81 | 18,000 |
2013/02/27 | 83 | 83 | 81 | 81 | 5,500 |
2013/02/26 | 82 | 82 | 81 | 81 | 11,000 |
2013/02/25 | 82 | 83 | 82 | 83 | 17,500 |
2013/02/22 | 81 | 85 | 81 | 81 | 37,500 |
2013/02/21 | 81 | 82 | 80 | 80 | 13,500 |
2013/02/20 | 83 | 83 | 81 | 82 | 38,000 |
2013/02/19 | 80 | 83 | 78 | 83 | 34,500 |
2013/02/18 | 77 | 78 | 77 | 78 | 13,500 |
2013/02/15 | 79 | 80 | 75 | 76 | 68,000 |
2013/02/14 | 78 | 81 | 78 | 80 | 16,000 |
2013/02/13 | 83 | 83 | 79 | 79 | 44,500 |
2013/02/12 | 85 | 85 | 79 | 82 | 75,000 |
2013/02/08 | 86 | 87 | 85 | 85 | 42,500 |
2013/02/07 | 87 | 87 | 86 | 86 | 18,500 |
2013/02/06 | 87 | 88 | 86 | 87 | 22,000 |
2013/02/05 | 88 | 88 | 86 | 86 | 5,000 |
2013/02/04 | 89 | 89 | 86 | 88 | 80,000 |
2013/02/01 | 87 | 89 | 86 | 88 | 27,500 |
2013/01/31 | 87 | 88 | 86 | 87 | 25,000 |
2013/01/30 | 86 | 87 | 85 | 86 | 19,000 |
2013/01/29 | 89 | 89 | 85 | 85 | 77,500 |
2013/01/28 | 88 | 100 | 86 | 88 | 783,000 |
2013/01/25 | 81 | 83 | 81 | 83 | 82,500 |
2013/01/24 | 80 | 81 | 79 | 81 | 31,000 |
2013/01/23 | 80 | 81 | 79 | 79 | 17,500 |
2013/01/22 | 81 | 82 | 79 | 80 | 49,500 |
2013/01/21 | 79 | 81 | 79 | 81 | 19,500 |
2013/01/18 | 78 | 79 | 77 | 79 | 15,000 |
2013/01/17 | 78 | 79 | 76 | 76 | 48,000 |
2013/01/16 | 81 | 81 | 77 | 77 | 108,500 |
2013/01/15 | 78 | 80 | 78 | 80 | 46,500 |
2013/01/11 | 81 | 81 | 78 | 78 | 118,500 |
2013/01/10 | 78 | 82 | 78 | 82 | 106,500 |
2013/01/09 | 77 | 78 | 77 | 77 | 23,000 |
2013/01/08 | 77 | 77 | 76 | 77 | 42,000 |
2013/01/07 | 77 | 78 | 76 | 76 | 36,000 |
2013/01/04 | 75 | 77 | 75 | 75 | 39,000 |