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 |
---|---|---|---|---|---|
2004/12/30 | 1,010 | 1,015 | 1,000 | 1,002 | 5,100 |
2004/12/29 | 1,000 | 1,005 | 999 | 1,005 | 10,000 |
2004/12/28 | 1,000 | 1,000 | 998 | 1,000 | 6,700 |
2004/12/27 | 999 | 1,000 | 997 | 1,000 | 6,300 |
2004/12/24 | 989 | 999 | 989 | 999 | 8,500 |
2004/12/22 | 995 | 995 | 988 | 989 | 9,700 |
2004/12/21 | 987 | 990 | 985 | 989 | 8,200 |
2004/12/20 | 982 | 987 | 982 | 985 | 10,900 |
2004/12/17 | 983 | 983 | 980 | 982 | 5,400 |
2004/12/16 | 984 | 984 | 980 | 983 | 7,400 |
2004/12/15 | 978 | 986 | 978 | 980 | 10,200 |
2004/12/14 | 990 | 990 | 978 | 980 | 14,100 |
2004/12/13 | 988 | 989 | 980 | 980 | 13,900 |
2004/12/10 | 990 | 994 | 986 | 988 | 22,000 |
2004/12/09 | 991 | 993 | 989 | 989 | 6,600 |
2004/12/08 | 993 | 993 | 990 | 990 | 10,700 |
2004/12/07 | 993 | 993 | 991 | 991 | 10,900 |
2004/12/06 | 991 | 995 | 991 | 993 | 7,700 |
2004/12/03 | 990 | 993 | 989 | 993 | 5,600 |
2004/12/02 | 990 | 994 | 986 | 989 | 6,800 |
2004/12/01 | 990 | 990 | 986 | 988 | 7,700 |
2004/11/30 | 990 | 990 | 988 | 988 | 4,300 |
2004/11/29 | 995 | 995 | 989 | 990 | 7,200 |
2004/11/26 | 988 | 990 | 987 | 989 | 5,600 |
2004/11/25 | 993 | 994 | 990 | 990 | 4,700 |
2004/11/24 | 990 | 993 | 990 | 990 | 4,300 |
2004/11/22 | 992 | 993 | 988 | 990 | 6,500 |
2004/11/19 | 992 | 993 | 992 | 992 | 5,900 |
2004/11/18 | 992 | 993 | 985 | 992 | 4,900 |
2004/11/17 | 997 | 998 | 988 | 992 | 4,400 |
2004/11/16 | 986 | 998 | 986 | 993 | 4,000 |
2004/11/15 | 985 | 992 | 985 | 986 | 7,500 |
2004/11/12 | 982 | 988 | 980 | 985 | 7,000 |
2004/11/11 | 980 | 989 | 979 | 981 | 6,900 |
2004/11/10 | 979 | 979 | 975 | 978 | 2,600 |
2004/11/09 | 975 | 979 | 975 | 979 | 6,100 |
2004/11/08 | 970 | 975 | 970 | 975 | 3,400 |
2004/11/05 | 963 | 975 | 962 | 975 | 7,600 |
2004/11/04 | 961 | 962 | 961 | 962 | 7,400 |
2004/11/02 | 960 | 962 | 960 | 960 | 8,900 |
2004/11/01 | 965 | 965 | 961 | 962 | 6,200 |
2004/10/29 | 978 | 980 | 975 | 976 | 5,700 |
2004/10/28 | 981 | 981 | 976 | 978 | 9,400 |
2004/10/27 | 983 | 989 | 980 | 981 | 9,200 |
2004/10/26 | 991 | 993 | 989 | 989 | 7,200 |
2004/10/25 | 993 | 994 | 990 | 992 | 4,900 |
2004/10/22 | 998 | 998 | 993 | 994 | 7,300 |
2004/10/21 | 1,000 | 1,000 | 995 | 995 | 3,500 |
2004/10/20 | 1,005 | 1,005 | 995 | 1,000 | 5,000 |
2004/10/19 | 996 | 998 | 995 | 995 | 4,500 |
2004/10/18 | 997 | 1,000 | 995 | 997 | 4,500 |
2004/10/15 | 1,000 | 1,004 | 996 | 997 | 7,400 |
2004/10/14 | 1,001 | 1,005 | 1,000 | 1,000 | 7,000 |
2004/10/13 | 1,010 | 1,010 | 1,001 | 1,002 | 8,800 |
2004/10/12 | 1,009 | 1,010 | 1,001 | 1,002 | 7,000 |
2004/10/08 | 1,007 | 1,010 | 1,000 | 1,010 | 5,600 |
2004/10/07 | 1,002 | 1,005 | 1,000 | 1,004 | 8,700 |
2004/10/06 | 1,001 | 1,005 | 1,000 | 1,005 | 5,200 |
2004/10/05 | 1,001 | 1,005 | 999 | 999 | 4,700 |
2004/10/04 | 997 | 999 | 993 | 999 | 7,700 |
2004/10/01 | 995 | 997 | 990 | 995 | 6,400 |
2004/09/30 | 991 | 997 | 990 | 990 | 8,700 |
2004/09/29 | 997 | 998 | 990 | 991 | 11,900 |
2004/09/28 | 998 | 1,000 | 995 | 996 | 10,200 |
2004/09/27 | 985 | 1,000 | 985 | 998 | 35,700 |
2004/09/24 | 1,072 | 1,078 | 1,070 | 1,075 | 53,800 |
2004/09/22 | 1,070 | 1,072 | 1,060 | 1,070 | 41,800 |
2004/09/21 | 1,050 | 1,075 | 1,050 | 1,069 | 51,900 |
2004/09/17 | 1,070 | 1,078 | 1,060 | 1,078 | 32,800 |
2004/09/16 | 1,070 | 1,073 | 1,065 | 1,072 | 24,100 |
2004/09/15 | 1,078 | 1,078 | 1,070 | 1,070 | 32,200 |
2004/09/14 | 1,080 | 1,080 | 1,076 | 1,078 | 18,000 |
2004/09/13 | 1,080 | 1,082 | 1,070 | 1,080 | 22,700 |
2004/09/10 | 1,085 | 1,085 | 1,075 | 1,075 | 22,900 |
2004/09/09 | 1,089 | 1,089 | 1,080 | 1,085 | 26,300 |
2004/09/08 | 1,090 | 1,090 | 1,086 | 1,089 | 16,700 |
2004/09/07 | 1,090 | 1,090 | 1,085 | 1,090 | 18,200 |
2004/09/06 | 1,096 | 1,096 | 1,092 | 1,092 | 20,200 |
2004/09/03 | 1,096 | 1,096 | 1,085 | 1,095 | 15,000 |
2004/09/02 | 1,100 | 1,100 | 1,094 | 1,094 | 11,900 |
2004/09/01 | 1,110 | 1,110 | 1,096 | 1,096 | 23,800 |
2004/08/31 | 1,108 | 1,110 | 1,100 | 1,106 | 21,500 |
2004/08/30 | 1,099 | 1,105 | 1,095 | 1,103 | 26,800 |
2004/08/27 | 1,080 | 1,095 | 1,075 | 1,093 | 26,000 |
2004/08/26 | 1,070 | 1,078 | 1,064 | 1,073 | 26,100 |
2004/08/25 | 1,050 | 1,063 | 1,050 | 1,063 | 23,600 |
2004/08/24 | 1,049 | 1,054 | 1,040 | 1,047 | 12,000 |
2004/08/23 | 1,031 | 1,040 | 1,030 | 1,036 | 15,400 |
2004/08/20 | 1,035 | 1,039 | 1,031 | 1,034 | 14,100 |
2004/08/19 | 1,039 | 1,040 | 1,035 | 1,040 | 9,800 |
2004/08/18 | 1,032 | 1,036 | 1,031 | 1,036 | 6,500 |
2004/08/17 | 1,035 | 1,036 | 1,034 | 1,035 | 7,700 |
2004/08/16 | 1,048 | 1,048 | 1,028 | 1,033 | 11,500 |
2004/08/13 | 1,040 | 1,040 | 1,030 | 1,039 | 22,400 |
2004/08/12 | 1,039 | 1,047 | 1,035 | 1,040 | 13,100 |
2004/08/11 | 1,050 | 1,050 | 1,035 | 1,035 | 15,000 |
2004/08/10 | 1,040 | 1,040 | 1,036 | 1,040 | 9,200 |
2004/08/09 | 1,037 | 1,040 | 1,030 | 1,037 | 15,200 |
2004/08/06 | 1,040 | 1,040 | 1,036 | 1,038 | 11,500 |
2004/08/05 | 1,041 | 1,055 | 1,036 | 1,040 | 15,100 |
2004/08/04 | 1,053 | 1,055 | 1,035 | 1,040 | 25,800 |
2004/08/03 | 1,065 | 1,065 | 1,051 | 1,064 | 12,900 |
2004/08/02 | 1,059 | 1,059 | 1,046 | 1,051 | 17,900 |
2004/07/30 | 1,045 | 1,060 | 1,045 | 1,059 | 18,200 |
2004/07/29 | 1,050 | 1,055 | 1,046 | 1,046 | 16,000 |
2004/07/28 | 1,060 | 1,062 | 1,047 | 1,050 | 22,600 |
2004/07/27 | 1,075 | 1,075 | 1,050 | 1,060 | 26,300 |
2004/07/26 | 1,070 | 1,085 | 1,069 | 1,077 | 22,900 |
2004/07/23 | 1,050 | 1,069 | 1,050 | 1,069 | 20,100 |
2004/07/22 | 1,055 | 1,055 | 1,045 | 1,050 | 10,600 |
2004/07/21 | 1,048 | 1,053 | 1,048 | 1,052 | 10,000 |
2004/07/20 | 1,049 | 1,049 | 1,040 | 1,040 | 16,100 |
2004/07/16 | 1,033 | 1,040 | 1,032 | 1,040 | 6,800 |
2004/07/15 | 1,036 | 1,038 | 1,032 | 1,035 | 9,400 |
2004/07/14 | 1,032 | 1,041 | 1,032 | 1,038 | 5,600 |
2004/07/13 | 1,050 | 1,056 | 1,021 | 1,021 | 31,200 |
2004/07/12 | 1,021 | 1,030 | 1,020 | 1,030 | 8,300 |
2004/07/09 | 1,019 | 1,022 | 1,017 | 1,020 | 9,300 |
2004/07/08 | 1,020 | 1,021 | 1,017 | 1,018 | 6,100 |
2004/07/07 | 1,019 | 1,020 | 1,018 | 1,020 | 14,800 |
2004/07/06 | 1,018 | 1,021 | 1,017 | 1,020 | 12,800 |
2004/07/05 | 1,018 | 1,019 | 1,016 | 1,018 | 8,300 |
2004/07/02 | 1,020 | 1,020 | 1,015 | 1,017 | 11,900 |
2004/07/01 | 1,020 | 1,020 | 1,014 | 1,014 | 18,300 |
2004/06/30 | 1,020 | 1,020 | 1,016 | 1,016 | 9,200 |
2004/06/29 | 1,018 | 1,020 | 1,016 | 1,016 | 16,100 |
2004/06/28 | 1,017 | 1,018 | 1,012 | 1,018 | 15,600 |
2004/06/25 | 1,010 | 1,020 | 1,010 | 1,018 | 14,000 |
2004/06/24 | 1,008 | 1,010 | 1,004 | 1,010 | 8,200 |
2004/06/23 | 1,008 | 1,008 | 1,004 | 1,007 | 8,200 |
2004/06/22 | 1,000 | 1,010 | 1,000 | 1,005 | 8,600 |
2004/06/21 | 1,000 | 1,015 | 1,000 | 1,000 | 18,800 |
2004/06/18 | 991 | 995 | 991 | 995 | 6,200 |
2004/06/17 | 994 | 995 | 990 | 990 | 12,100 |
2004/06/16 | 995 | 995 | 989 | 994 | 11,000 |
2004/06/15 | 990 | 990 | 987 | 988 | 9,200 |
2004/06/14 | 985 | 990 | 981 | 987 | 11,200 |
2004/06/11 | 980 | 982 | 975 | 982 | 8,600 |
2004/06/10 | 975 | 982 | 970 | 980 | 12,400 |
2004/06/09 | 974 | 980 | 970 | 970 | 10,300 |
2004/06/08 | 973 | 977 | 970 | 971 | 7,800 |
2004/06/07 | 973 | 977 | 968 | 971 | 10,700 |
2004/06/04 | 984 | 984 | 968 | 970 | 8,700 |
2004/06/03 | 975 | 989 | 969 | 970 | 15,500 |
2004/06/02 | 974 | 988 | 974 | 981 | 6,200 |
2004/06/01 | 975 | 980 | 973 | 973 | 10,000 |
2004/05/31 | 970 | 975 | 968 | 974 | 3,000 |
2004/05/28 | 970 | 970 | 966 | 969 | 6,400 |
2004/05/27 | 970 | 975 | 967 | 967 | 7,700 |
2004/05/26 | 970 | 970 | 967 | 969 | 9,800 |
2004/05/25 | 970 | 979 | 961 | 970 | 17,500 |
2004/05/24 | 958 | 972 | 954 | 970 | 7,400 |
2004/05/21 | 935 | 945 | 934 | 938 | 13,500 |
2004/05/20 | 931 | 940 | 931 | 933 | 17,100 |
2004/05/19 | 925 | 930 | 925 | 928 | 15,700 |
2004/05/18 | 910 | 942 | 910 | 912 | 18,600 |
2004/05/17 | 950 | 955 | 900 | 920 | 24,600 |
2004/05/14 | 984 | 984 | 949 | 955 | 36,900 |
2004/05/13 | 991 | 994 | 986 | 990 | 10,000 |
2004/05/12 | 988 | 995 | 985 | 991 | 6,600 |
2004/05/11 | 950 | 986 | 950 | 981 | 22,200 |
2004/05/10 | 1,006 | 1,010 | 980 | 980 | 20,800 |
2004/05/07 | 1,019 | 1,019 | 1,010 | 1,010 | 14,100 |
2004/05/06 | 1,028 | 1,028 | 1,010 | 1,022 | 18,600 |
2004/04/30 | 999 | 1,028 | 997 | 1,028 | 29,600 |
2004/04/28 | 997 | 999 | 995 | 999 | 17,500 |
2004/04/27 | 997 | 997 | 993 | 997 | 17,000 |
2004/04/26 | 996 | 999 | 995 | 999 | 12,400 |
2004/04/23 | 997 | 997 | 990 | 995 | 15,800 |
2004/04/22 | 994 | 997 | 991 | 991 | 10,200 |
2004/04/21 | 982 | 994 | 982 | 994 | 14,900 |
2004/04/20 | 983 | 986 | 982 | 982 | 24,100 |
2004/04/19 | 982 | 985 | 980 | 982 | 14,800 |
2004/04/16 | 981 | 990 | 977 | 980 | 15,900 |
2004/04/15 | 983 | 990 | 978 | 980 | 28,200 |
2004/04/14 | 988 | 994 | 980 | 980 | 34,500 |
2004/04/13 | 1,000 | 1,000 | 985 | 995 | 17,800 |
2004/04/12 | 985 | 999 | 983 | 999 | 29,600 |
2004/04/09 | 985 | 990 | 980 | 985 | 21,000 |
2004/04/08 | 990 | 992 | 985 | 990 | 17,000 |
2004/04/07 | 993 | 996 | 988 | 988 | 23,500 |
2004/04/06 | 999 | 1,000 | 990 | 990 | 25,900 |
2004/04/05 | 1,000 | 1,002 | 991 | 992 | 26,000 |
2004/04/02 | 961 | 995 | 961 | 991 | 46,800 |
2004/04/01 | 958 | 963 | 958 | 961 | 14,300 |
2004/03/31 | 961 | 967 | 958 | 958 | 29,600 |
2004/03/30 | 968 | 968 | 959 | 960 | 15,300 |
2004/03/29 | 953 | 966 | 953 | 960 | 27,700 |
2004/03/26 | 954 | 964 | 942 | 945 | 64,300 |
2004/03/25 | 1,023 | 1,023 | 999 | 999 | 53,600 |
2004/03/24 | 1,023 | 1,024 | 1,015 | 1,015 | 32,600 |
2004/03/23 | 1,021 | 1,023 | 1,020 | 1,023 | 18,200 |
2004/03/22 | 1,022 | 1,025 | 1,020 | 1,024 | 32,600 |
2004/03/19 | 1,020 | 1,023 | 1,015 | 1,020 | 22,900 |
2004/03/18 | 1,022 | 1,029 | 1,020 | 1,020 | 24,800 |
2004/03/17 | 1,030 | 1,034 | 1,015 | 1,020 | 47,300 |
2004/03/16 | 1,031 | 1,031 | 1,014 | 1,024 | 35,000 |
2004/03/15 | 1,011 | 1,030 | 1,011 | 1,026 | 33,900 |
2004/03/12 | 1,000 | 1,015 | 995 | 1,008 | 48,100 |
2004/03/11 | 972 | 1,000 | 967 | 999 | 44,900 |
2004/03/10 | 955 | 970 | 952 | 965 | 68,900 |
2004/03/09 | 949 | 950 | 945 | 949 | 52,800 |
2004/03/08 | 926 | 944 | 922 | 942 | 39,700 |
2004/03/05 | 917 | 917 | 914 | 915 | 36,000 |
2004/03/04 | 914 | 915 | 913 | 914 | 35,700 |
2004/03/03 | 917 | 917 | 911 | 914 | 12,900 |
2004/03/02 | 912 | 919 | 907 | 909 | 57,700 |
2004/03/01 | 908 | 914 | 907 | 909 | 41,000 |
2004/02/27 | 908 | 909 | 905 | 907 | 28,000 |
2004/02/26 | 900 | 906 | 900 | 905 | 15,800 |
2004/02/25 | 900 | 900 | 898 | 900 | 28,300 |
2004/02/24 | 891 | 905 | 891 | 900 | 41,200 |
2004/02/23 | 900 | 900 | 861 | 890 | 127,000 |
2004/02/20 | 910 | 911 | 908 | 908 | 66,600 |
2004/02/19 | 910 | 912 | 909 | 911 | 55,000 |
2004/02/18 | 920 | 922 | 910 | 914 | 81,600 |
2004/02/17 | 920 | 921 | 916 | 917 | 37,100 |
2004/02/16 | 921 | 927 | 919 | 919 | 49,500 |
2004/02/13 | 920 | 920 | 917 | 920 | 38,500 |
2004/02/12 | 925 | 927 | 920 | 920 | 25,000 |
2004/02/10 | 920 | 925 | 914 | 920 | 14,200 |
2004/02/09 | 910 | 930 | 910 | 920 | 19,700 |
2004/02/06 | 908 | 910 | 904 | 904 | 13,100 |
2004/02/05 | 912 | 918 | 908 | 908 | 20,900 |
2004/02/04 | 927 | 927 | 918 | 918 | 11,700 |
2004/02/03 | 942 | 942 | 925 | 925 | 18,300 |
2004/02/02 | 940 | 943 | 935 | 936 | 11,400 |
2004/01/30 | 950 | 950 | 940 | 943 | 17,100 |
2004/01/29 | 954 | 962 | 953 | 956 | 43,600 |
2004/01/28 | 949 | 950 | 940 | 947 | 24,500 |
2004/01/27 | 934 | 944 | 933 | 940 | 9,800 |
2004/01/26 | 952 | 955 | 940 | 944 | 20,700 |
2004/01/23 | 952 | 952 | 948 | 952 | 15,000 |
2004/01/22 | 966 | 970 | 951 | 952 | 17,100 |
2004/01/21 | 969 | 969 | 964 | 965 | 7,800 |
2004/01/20 | 960 | 970 | 959 | 969 | 37,400 |
2004/01/19 | 945 | 959 | 943 | 953 | 29,900 |
2004/01/16 | 922 | 940 | 922 | 935 | 18,400 |
2004/01/15 | 915 | 925 | 912 | 916 | 9,500 |
2004/01/14 | 909 | 912 | 905 | 910 | 13,600 |
2004/01/13 | 907 | 910 | 902 | 910 | 11,600 |
2004/01/09 | 900 | 910 | 900 | 908 | 10,400 |
2004/01/08 | 897 | 903 | 894 | 900 | 10,300 |
2004/01/07 | 891 | 900 | 891 | 900 | 9,900 |
2004/01/06 | 904 | 908 | 895 | 907 | 10,300 |
2004/01/05 | 895 | 910 | 890 | 908 | 10,700 |