魚力(7596)の株価時系列情報
魚力(7596)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 |
---|---|---|---|---|---|
2003/12/30 | 885 | 890 | 884 | 887 | 7,000 |
2003/12/29 | 885 | 894 | 883 | 884 | 6,900 |
2003/12/26 | 880 | 887 | 880 | 882 | 4,400 |
2003/12/25 | 880 | 895 | 861 | 877 | 16,900 |
2003/12/24 | 855 | 865 | 851 | 859 | 11,000 |
2003/12/22 | 852 | 859 | 845 | 851 | 15,200 |
2003/12/19 | 870 | 870 | 862 | 866 | 8,700 |
2003/12/18 | 874 | 880 | 870 | 872 | 3,600 |
2003/12/17 | 875 | 875 | 869 | 869 | 9,300 |
2003/12/16 | 879 | 879 | 875 | 877 | 8,200 |
2003/12/15 | 880 | 882 | 876 | 880 | 7,500 |
2003/12/12 | 895 | 895 | 876 | 888 | 10,000 |
2003/12/11 | 864 | 875 | 862 | 866 | 8,400 |
2003/12/10 | 866 | 875 | 864 | 864 | 5,900 |
2003/12/09 | 876 | 876 | 866 | 876 | 5,700 |
2003/12/08 | 880 | 892 | 872 | 872 | 7,900 |
2003/12/05 | 889 | 890 | 870 | 876 | 7,600 |
2003/12/04 | 865 | 895 | 865 | 895 | 16,300 |
2003/12/03 | 861 | 870 | 861 | 866 | 5,900 |
2003/12/02 | 861 | 870 | 861 | 861 | 5,400 |
2003/12/01 | 853 | 860 | 852 | 858 | 4,000 |
2003/11/28 | 874 | 877 | 852 | 853 | 5,100 |
2003/11/27 | 850 | 865 | 849 | 864 | 6,100 |
2003/11/26 | 825 | 835 | 825 | 835 | 3,100 |
2003/11/25 | 820 | 823 | 820 | 820 | 4,500 |
2003/11/21 | 815 | 815 | 806 | 808 | 13,900 |
2003/11/20 | 830 | 830 | 815 | 815 | 8,900 |
2003/11/19 | 808 | 808 | 801 | 804 | 28,600 |
2003/11/18 | 818 | 818 | 801 | 813 | 17,200 |
2003/11/17 | 845 | 845 | 825 | 825 | 17,800 |
2003/11/14 | 850 | 860 | 850 | 855 | 5,600 |
2003/11/13 | 851 | 860 | 850 | 850 | 7,900 |
2003/11/12 | 860 | 865 | 851 | 851 | 11,100 |
2003/11/11 | 870 | 875 | 860 | 865 | 10,000 |
2003/11/10 | 876 | 876 | 870 | 870 | 10,500 |
2003/11/07 | 880 | 880 | 872 | 873 | 7,700 |
2003/11/06 | 871 | 886 | 871 | 874 | 9,800 |
2003/11/05 | 870 | 872 | 865 | 869 | 10,200 |
2003/11/04 | 865 | 870 | 856 | 870 | 11,900 |
2003/10/31 | 866 | 867 | 852 | 855 | 16,700 |
2003/10/30 | 870 | 875 | 864 | 867 | 14,400 |
2003/10/29 | 895 | 900 | 875 | 879 | 23,400 |
2003/10/28 | 893 | 900 | 893 | 900 | 5,800 |
2003/10/27 | 891 | 895 | 890 | 891 | 15,300 |
2003/10/24 | 900 | 910 | 890 | 895 | 26,300 |
2003/10/23 | 920 | 920 | 895 | 900 | 22,400 |
2003/10/22 | 939 | 939 | 911 | 920 | 13,200 |
2003/10/21 | 940 | 945 | 933 | 934 | 13,900 |
2003/10/20 | 950 | 950 | 945 | 945 | 13,200 |
2003/10/17 | 960 | 970 | 945 | 948 | 18,000 |
2003/10/16 | 970 | 970 | 963 | 964 | 8,300 |
2003/10/15 | 970 | 971 | 961 | 970 | 6,000 |
2003/10/14 | 971 | 975 | 970 | 970 | 6,800 |
2003/10/10 | 970 | 985 | 960 | 971 | 17,200 |
2003/10/09 | 975 | 984 | 973 | 973 | 6,900 |
2003/10/08 | 973 | 980 | 970 | 974 | 10,000 |
2003/10/07 | 951 | 980 | 951 | 965 | 13,700 |
2003/10/06 | 946 | 950 | 945 | 949 | 12,900 |
2003/10/03 | 930 | 949 | 930 | 945 | 13,500 |
2003/10/02 | 952 | 960 | 945 | 945 | 13,600 |
2003/10/01 | 951 | 962 | 951 | 959 | 8,100 |
2003/09/30 | 965 | 970 | 960 | 962 | 15,900 |
2003/09/29 | 994 | 994 | 958 | 965 | 10,100 |
2003/09/26 | 1,010 | 1,010 | 986 | 1,000 | 16,200 |
2003/09/25 | 1,015 | 1,040 | 980 | 1,020 | 20,100 |
2003/09/24 | 1,080 | 1,100 | 1,075 | 1,095 | 37,300 |
2003/09/22 | 1,070 | 1,080 | 1,070 | 1,072 | 41,200 |
2003/09/19 | 1,080 | 1,085 | 1,065 | 1,070 | 19,800 |
2003/09/18 | 1,065 | 1,070 | 1,061 | 1,061 | 15,700 |
2003/09/17 | 1,050 | 1,065 | 1,050 | 1,065 | 12,400 |
2003/09/16 | 1,050 | 1,060 | 1,050 | 1,050 | 20,900 |
2003/09/12 | 1,050 | 1,050 | 1,035 | 1,050 | 11,300 |
2003/09/11 | 1,050 | 1,050 | 1,030 | 1,030 | 22,300 |
2003/09/10 | 1,070 | 1,070 | 1,049 | 1,050 | 18,000 |
2003/09/09 | 1,057 | 1,075 | 1,051 | 1,053 | 13,400 |
2003/09/08 | 1,050 | 1,050 | 1,039 | 1,050 | 22,400 |
2003/09/05 | 1,045 | 1,048 | 1,041 | 1,041 | 6,900 |
2003/09/04 | 1,050 | 1,050 | 1,041 | 1,041 | 11,100 |
2003/09/03 | 1,052 | 1,055 | 1,045 | 1,045 | 12,900 |
2003/09/02 | 1,050 | 1,050 | 1,044 | 1,045 | 9,400 |
2003/09/01 | 1,050 | 1,060 | 1,040 | 1,040 | 24,500 |
2003/08/29 | 1,040 | 1,046 | 1,040 | 1,045 | 14,500 |
2003/08/28 | 1,020 | 1,030 | 1,015 | 1,030 | 14,600 |
2003/08/27 | 1,015 | 1,020 | 1,005 | 1,020 | 17,600 |
2003/08/26 | 1,013 | 1,022 | 1,011 | 1,015 | 9,800 |
2003/08/25 | 1,012 | 1,020 | 1,010 | 1,013 | 11,300 |
2003/08/22 | 1,000 | 1,008 | 998 | 1,000 | 12,600 |
2003/08/21 | 1,000 | 1,001 | 990 | 992 | 28,900 |
2003/08/20 | 1,010 | 1,020 | 1,006 | 1,012 | 13,700 |
2003/08/19 | 999 | 1,012 | 995 | 1,003 | 15,100 |
2003/08/18 | 996 | 1,002 | 990 | 1,002 | 18,100 |
2003/08/15 | 999 | 1,000 | 990 | 999 | 8,700 |
2003/08/14 | 988 | 999 | 980 | 999 | 17,700 |
2003/08/13 | 978 | 1,007 | 978 | 1,000 | 21,600 |
2003/08/12 | 990 | 990 | 976 | 976 | 12,200 |
2003/08/11 | 967 | 995 | 967 | 990 | 11,400 |
2003/08/08 | 965 | 973 | 956 | 967 | 12,500 |
2003/08/07 | 963 | 967 | 958 | 967 | 6,500 |
2003/08/06 | 975 | 975 | 960 | 968 | 8,000 |
2003/08/05 | 985 | 988 | 974 | 975 | 27,200 |
2003/08/04 | 952 | 975 | 940 | 975 | 12,600 |
2003/08/01 | 925 | 940 | 925 | 935 | 26,200 |
2003/07/31 | 924 | 929 | 923 | 925 | 13,100 |
2003/07/30 | 928 | 928 | 921 | 927 | 7,800 |
2003/07/29 | 920 | 928 | 920 | 920 | 6,700 |
2003/07/28 | 928 | 928 | 918 | 919 | 27,900 |
2003/07/25 | 920 | 928 | 917 | 928 | 14,100 |
2003/07/24 | 920 | 925 | 914 | 925 | 11,000 |
2003/07/23 | 915 | 920 | 910 | 920 | 15,500 |
2003/07/22 | 915 | 915 | 905 | 914 | 12,000 |
2003/07/18 | 905 | 905 | 895 | 899 | 8,700 |
2003/07/17 | 917 | 917 | 907 | 907 | 3,600 |
2003/07/16 | 902 | 920 | 900 | 920 | 5,300 |
2003/07/15 | 900 | 920 | 900 | 918 | 13,100 |
2003/07/14 | 900 | 905 | 883 | 895 | 21,100 |
2003/07/11 | 875 | 876 | 873 | 875 | 5,600 |
2003/07/10 | 880 | 880 | 875 | 875 | 16,400 |
2003/07/09 | 890 | 890 | 878 | 878 | 19,300 |
2003/07/08 | 910 | 910 | 890 | 891 | 18,100 |
2003/07/07 | 913 | 919 | 910 | 911 | 7,700 |
2003/07/04 | 909 | 910 | 905 | 909 | 4,100 |
2003/07/03 | 918 | 918 | 901 | 910 | 12,500 |
2003/07/02 | 906 | 911 | 906 | 906 | 6,200 |
2003/07/01 | 918 | 918 | 900 | 905 | 5,700 |
2003/06/30 | 888 | 920 | 880 | 920 | 23,900 |
2003/06/27 | 881 | 898 | 879 | 887 | 20,700 |
2003/06/26 | 888 | 888 | 880 | 880 | 2,600 |
2003/06/25 | 870 | 895 | 870 | 888 | 6,500 |
2003/06/24 | 881 | 881 | 866 | 870 | 7,100 |
2003/06/23 | 881 | 895 | 881 | 890 | 8,400 |
2003/06/20 | 881 | 883 | 880 | 880 | 7,500 |
2003/06/19 | 898 | 898 | 870 | 880 | 6,400 |
2003/06/18 | 885 | 898 | 880 | 898 | 18,300 |
2003/06/17 | 838 | 885 | 838 | 885 | 12,400 |
2003/06/16 | 842 | 842 | 820 | 834 | 10,500 |
2003/06/13 | 810 | 842 | 810 | 842 | 13,700 |
2003/06/12 | 810 | 810 | 807 | 810 | 1,900 |
2003/06/11 | 809 | 810 | 805 | 810 | 1,700 |
2003/06/10 | 809 | 810 | 800 | 810 | 4,000 |
2003/06/09 | 801 | 809 | 800 | 809 | 6,000 |
2003/06/06 | 800 | 805 | 800 | 800 | 10,600 |
2003/06/05 | 803 | 809 | 802 | 805 | 7,100 |
2003/06/04 | 802 | 805 | 801 | 802 | 10,300 |
2003/06/03 | 812 | 812 | 802 | 807 | 6,600 |
2003/06/02 | 815 | 815 | 807 | 812 | 4,100 |
2003/05/30 | 816 | 816 | 805 | 810 | 2,600 |
2003/05/29 | 816 | 818 | 810 | 810 | 3,200 |
2003/05/28 | 814 | 820 | 814 | 814 | 4,400 |
2003/05/27 | 810 | 812 | 809 | 810 | 4,700 |
2003/05/26 | 805 | 811 | 802 | 807 | 4,700 |
2003/05/23 | 796 | 805 | 795 | 802 | 5,700 |
2003/05/22 | 796 | 805 | 795 | 795 | 3,800 |
2003/05/21 | 799 | 799 | 795 | 795 | 3,800 |
2003/05/20 | 802 | 805 | 799 | 799 | 4,000 |
2003/05/19 | 802 | 802 | 790 | 802 | 14,900 |
2003/05/16 | 804 | 805 | 802 | 802 | 2,500 |
2003/05/15 | 802 | 805 | 801 | 804 | 4,200 |
2003/05/14 | 800 | 810 | 800 | 801 | 4,300 |
2003/05/13 | 820 | 824 | 800 | 800 | 6,800 |
2003/05/12 | 810 | 829 | 807 | 811 | 6,200 |
2003/05/09 | 805 | 806 | 799 | 806 | 2,000 |
2003/05/08 | 805 | 806 | 794 | 795 | 9,700 |
2003/05/07 | 793 | 805 | 793 | 805 | 8,600 |
2003/05/06 | 800 | 805 | 793 | 797 | 7,100 |
2003/05/02 | 800 | 806 | 797 | 800 | 2,600 |
2003/05/01 | 797 | 800 | 793 | 800 | 2,600 |
2003/04/30 | 791 | 806 | 790 | 800 | 5,000 |
2003/04/28 | 800 | 801 | 785 | 786 | 6,300 |
2003/04/25 | 800 | 805 | 800 | 800 | 8,600 |
2003/04/24 | 808 | 808 | 800 | 800 | 3,500 |
2003/04/23 | 799 | 809 | 785 | 809 | 13,200 |
2003/04/22 | 785 | 790 | 785 | 789 | 8,000 |
2003/04/21 | 800 | 800 | 782 | 787 | 6,000 |
2003/04/18 | 784 | 784 | 780 | 784 | 6,300 |
2003/04/17 | 787 | 787 | 782 | 784 | 2,800 |
2003/04/16 | 790 | 790 | 785 | 787 | 2,100 |
2003/04/15 | 800 | 800 | 790 | 790 | 4,000 |
2003/04/14 | 790 | 800 | 790 | 793 | 2,300 |
2003/04/11 | 783 | 792 | 782 | 790 | 2,800 |
2003/04/10 | 789 | 789 | 781 | 782 | 7,200 |
2003/04/09 | 800 | 800 | 789 | 790 | 5,400 |
2003/04/08 | 790 | 799 | 790 | 799 | 1,700 |
2003/04/07 | 800 | 805 | 781 | 781 | 15,300 |
2003/04/04 | 805 | 805 | 800 | 800 | 3,000 |
2003/04/03 | 802 | 806 | 800 | 800 | 2,800 |
2003/04/02 | 800 | 809 | 800 | 809 | 3,600 |
2003/04/01 | 805 | 805 | 800 | 800 | 3,300 |
2003/03/31 | 814 | 814 | 805 | 805 | 1,100 |
2003/03/28 | 815 | 820 | 810 | 819 | 7,200 |
2003/03/27 | 815 | 815 | 805 | 815 | 2,500 |
2003/03/26 | 804 | 805 | 796 | 804 | 1,700 |
2003/03/25 | 817 | 822 | 807 | 810 | 12,400 |
2003/03/24 | 805 | 807 | 805 | 807 | 18,700 |
2003/03/20 | 805 | 805 | 800 | 805 | 10,000 |
2003/03/19 | 805 | 805 | 801 | 805 | 6,900 |
2003/03/18 | 801 | 805 | 800 | 800 | 9,300 |
2003/03/17 | 810 | 812 | 800 | 800 | 10,200 |
2003/03/14 | 811 | 812 | 805 | 805 | 5,900 |
2003/03/13 | 810 | 810 | 801 | 808 | 11,900 |
2003/03/12 | 810 | 810 | 789 | 789 | 21,400 |
2003/03/11 | 801 | 825 | 801 | 810 | 3,900 |
2003/03/10 | 820 | 820 | 800 | 800 | 11,600 |
2003/03/07 | 828 | 828 | 820 | 820 | 10,200 |
2003/03/06 | 839 | 840 | 826 | 826 | 15,200 |
2003/03/05 | 820 | 859 | 820 | 830 | 16,300 |
2003/03/04 | 812 | 812 | 800 | 800 | 9,200 |