7596 (株)魚力の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,333	2,335	2,315	2,330	10,800	2,330
2023-12-28	2,320	2,335	2,280	2,330	17,100	2,330
2023-12-27	2,287	2,320	2,275	2,316	26,000	2,316
2023-12-26	2,261	2,288	2,261	2,287	10,500	2,287
2023-12-25	2,292	2,292	2,260	2,275	11,800	2,275
2023-12-22	2,245	2,293	2,245	2,292	21,500	2,292
2023-12-21	2,250	2,263	2,238	2,253	9,200	2,253
2023-12-20	2,265	2,273	2,254	2,261	16,300	2,261
2023-12-19	2,240	2,265	2,231	2,265	19,100	2,265
2023-12-18	2,215	2,236	2,203	2,227	13,700	2,227
2023-12-15	2,248	2,248	2,218	2,230	13,400	2,230
2023-12-14	2,240	2,248	2,232	2,241	10,700	2,241
2023-12-13	2,243	2,251	2,230	2,240	10,000	2,240
2023-12-12	2,250	2,250	2,227	2,243	16,000	2,243
2023-12-11	2,218	2,247	2,218	2,247	13,300	2,247
2023-12-08	2,224	2,243	2,203	2,216	19,000	2,216
2023-12-07	2,231	2,249	2,228	2,244	22,300	2,244
2023-12-06	2,226	2,233	2,225	2,231	19,200	2,231
2023-12-05	2,218	2,232	2,216	2,216	20,600	2,216
2023-12-04	2,206	2,218	2,198	2,218	13,100	2,218
2023-12-01	2,205	2,206	2,190	2,196	10,700	2,196
2023-11-30	2,180	2,207	2,180	2,205	18,400	2,205
2023-11-29	2,183	2,196	2,183	2,194	5,000	2,194
2023-11-28	2,199	2,199	2,187	2,194	5,400	2,194
2023-11-27	2,190	2,203	2,190	2,196	8,900	2,196
2023-11-24	2,200	2,200	2,186	2,190	7,300	2,190
2023-11-22	2,198	2,208	2,198	2,201	5,400	2,201
2023-11-21	2,208	2,208	2,190	2,198	7,400	2,198
2023-11-20	2,205	2,212	2,182	2,182	11,500	2,182
2023-11-17	2,189	2,205	2,185	2,205	9,500	2,205
2023-11-16	2,199	2,209	2,183	2,185	10,500	2,185
2023-11-15	2,202	2,203	2,182	2,197	10,500	2,197
2023-11-14	2,205	2,209	2,200	2,201	5,400	2,201
2023-11-13	2,208	2,215	2,194	2,201	6,100	2,201
2023-11-10	2,214	2,214	2,197	2,214	8,600	2,214
2023-11-09	2,215	2,215	2,200	2,211	13,600	2,211
2023-11-08	2,198	2,214	2,189	2,211	13,700	2,211
2023-11-07	2,206	2,217	2,202	2,210	18,900	2,210
2023-11-06	2,199	2,207	2,193	2,206	31,900	2,206
2023-11-02	2,174	2,194	2,164	2,191	20,100	2,191
2023-11-01	2,155	2,176	2,155	2,172	25,400	2,172
2023-10-31	2,148	2,150	2,120	2,150	19,100	2,150
2023-10-30	2,120	2,141	2,120	2,124	62,400	2,124
2023-10-27	2,128	2,142	2,124	2,139	11,900	2,139
2023-10-26	2,126	2,148	2,115	2,119	15,000	2,119
2023-10-25	2,118	2,139	2,118	2,126	13,000	2,126
2023-10-24	2,134	2,141	2,116	2,122	21,200	2,122
2023-10-23	2,145	2,150	2,136	2,136	8,700	2,136
2023-10-20	2,144	2,152	2,142	2,146	8,600	2,146
2023-10-19	2,131	2,145	2,129	2,140	11,100	2,140
2023-10-18	2,150	2,150	2,123	2,138	14,000	2,138
2023-10-17	2,129	2,149	2,129	2,138	13,500	2,138
2023-10-16	2,149	2,149	2,121	2,129	12,900	2,129
2023-10-13	2,164	2,166	2,145	2,151	14,100	2,151
2023-10-12	2,157	2,169	2,144	2,164	14,500	2,164
2023-10-11	2,170	2,170	2,147	2,156	20,700	2,156
2023-10-10	2,164	2,170	2,157	2,163	18,000	2,163
2023-10-06	2,130	2,152	2,130	2,145	12,300	2,145
2023-10-05	2,097	2,136	2,097	2,135	21,000	2,135
2023-10-04	2,100	2,114	2,090	2,097	32,800	2,097
2023-10-03	2,129	2,129	2,111	2,117	22,000	2,117
2023-10-02	2,138	2,153	2,125	2,125	25,600	2,125
2023-09-29	2,143	2,159	2,132	2,136	29,400	2,136
2023-09-28	2,164	2,165	2,131	2,141	106,700	2,141
2023-09-27	2,206	2,216	2,191	2,215	107,300	2,215
2023-09-26	2,206	2,213	2,203	2,207	34,200	2,207
2023-09-25	2,189	2,216	2,187	2,211	28,600	2,211
2023-09-22	2,180	2,190	2,171	2,185	57,000	2,185
2023-09-21	2,200	2,205	2,183	2,191	54,200	2,191
2023-09-20	2,213	2,219	2,203	2,204	27,600	2,204
2023-09-19	2,221	2,221	2,194	2,215	61,700	2,215
2023-09-15	2,230	2,233	2,210	2,217	28,200	2,217
2023-09-14	2,230	2,233	2,223	2,228	20,200	2,228
2023-09-13	2,236	2,241	2,221	2,225	25,900	2,225
2023-09-12	2,243	2,246	2,230	2,242	18,700	2,242
2023-09-11	2,230	2,243	2,226	2,243	19,300	2,243
2023-09-08	2,225	2,232	2,203	2,206	30,800	2,206
2023-09-07	2,250	2,255	2,223	2,226	35,600	2,226
2023-09-06	2,235	2,252	2,235	2,250	46,800	2,250
2023-09-05	2,244	2,248	2,222	2,235	25,600	2,235
2023-09-04	2,219	2,246	2,218	2,245	39,000	2,245
2023-09-01	2,203	2,214	2,196	2,214	29,200	2,214
2023-08-31	2,210	2,210	2,186	2,200	39,100	2,200
2023-08-30	2,172	2,204	2,172	2,201	52,000	2,201
2023-08-29	2,174	2,177	2,168	2,169	84,700	2,169
2023-08-28	2,175	2,180	2,162	2,168	46,900	2,168
2023-08-25	2,155	2,170	2,150	2,164	31,200	2,164
2023-08-24	2,181	2,189	2,168	2,170	28,200	2,170
2023-08-23	2,154	2,180	2,152	2,180	20,700	2,180
2023-08-22	2,145	2,160	2,135	2,149	25,800	2,149
2023-08-21	2,168	2,168	2,129	2,130	35,000	2,130
2023-08-18	2,155	2,165	2,152	2,155	23,900	2,155
2023-08-17	2,180	2,180	2,162	2,168	22,700	2,168
2023-08-16	2,190	2,194	2,180	2,180	12,500	2,180
2023-08-15	2,200	2,206	2,190	2,198	12,600	2,198
2023-08-14	2,214	2,217	2,191	2,195	18,800	2,195
2023-08-10	2,200	2,215	2,195	2,215	17,200	2,215
2023-08-09	2,196	2,212	2,194	2,196	10,200	2,196
2023-08-08	2,206	2,212	2,190	2,203	14,100	2,203
2023-08-07	2,179	2,213	2,179	2,206	17,500	2,206
2023-08-04	2,180	2,195	2,178	2,191	11,400	2,191
2023-08-03	2,185	2,189	2,175	2,177	15,400	2,177
2023-08-02	2,190	2,210	2,188	2,189	16,600	2,189
2023-08-01	2,199	2,199	2,179	2,195	15,800	2,195
2023-07-31	2,193	2,193	2,172	2,180	17,700	2,180
2023-07-28	2,163	2,181	2,161	2,181	11,700	2,181
2023-07-27	2,154	2,175	2,154	2,169	10,000	2,169
2023-07-26	2,164	2,164	2,153	2,153	6,300	2,153
2023-07-25	2,155	2,163	2,151	2,154	9,900	2,154
2023-07-24	2,160	2,160	2,143	2,150	7,800	2,150
2023-07-21	2,148	2,151	2,143	2,145	10,500	2,145
2023-07-20	2,172	2,172	2,146	2,148	15,400	2,148
2023-07-19	2,174	2,175	2,161	2,166	9,500	2,166
2023-07-18	2,149	2,170	2,149	2,160	10,300	2,160
2023-07-14	2,164	2,170	2,144	2,148	14,600	2,148
2023-07-13	2,175	2,186	2,163	2,163	9,500	2,163
2023-07-12	2,197	2,198	2,174	2,174	13,300	2,174
2023-07-11	2,190	2,211	2,187	2,195	14,900	2,195
2023-07-10	2,180	2,197	2,172	2,187	18,700	2,187
2023-07-07	2,180	2,183	2,166	2,173	17,300	2,173
2023-07-06	2,190	2,198	2,182	2,183	13,000	2,183
2023-07-05	2,205	2,220	2,194	2,197	12,800	2,197
2023-07-04	2,212	2,223	2,202	2,204	16,600	2,204
2023-07-03	2,235	2,248	2,204	2,211	22,800	2,211
2023-06-30	2,216	2,220	2,202	2,217	16,700	2,217
2023-06-29	2,209	2,230	2,203	2,210	14,500	2,210
2023-06-28	2,194	2,209	2,194	2,203	13,300	2,203
2023-06-27	2,179	2,187	2,177	2,185	5,500	2,185
2023-06-26	2,199	2,200	2,180	2,180	10,500	2,180
2023-06-23	2,233	2,233	2,181	2,188	9,200	2,188
2023-06-22	2,200	2,226	2,200	2,209	16,100	2,209
2023-06-21	2,188	2,209	2,188	2,195	12,200	2,195
2023-06-20	2,178	2,193	2,171	2,193	11,400	2,193
2023-06-19	2,172	2,183	2,166	2,183	9,800	2,183
2023-06-16	2,193	2,193	2,171	2,171	13,800	2,171
2023-06-15	2,181	2,194	2,174	2,175	14,900	2,175
2023-06-14	2,172	2,179	2,170	2,172	10,600	2,172
2023-06-13	2,169	2,174	2,165	2,166	7,000	2,166
2023-06-12	2,136	2,165	2,136	2,165	5,700	2,165
2023-06-09	2,127	2,147	2,127	2,136	13,300	2,136
2023-06-08	2,114	2,124	2,111	2,111	10,500	2,111
2023-06-07	2,151	2,153	2,111	2,115	22,500	2,115
2023-06-06	2,157	2,167	2,151	2,151	8,200	2,151
2023-06-05	2,145	2,169	2,144	2,167	8,700	2,167
2023-06-02	2,133	2,144	2,108	2,135	9,100	2,135
2023-06-01	2,110	2,139	2,110	2,117	12,400	2,117
2023-05-31	2,132	2,132	2,110	2,110	18,200	2,110
2023-05-30	2,143	2,150	2,131	2,135	11,400	2,135
2023-05-29	2,150	2,157	2,143	2,143	8,200	2,143
2023-05-26	2,154	2,166	2,142	2,142	8,400	2,142
2023-05-25	2,160	2,160	2,143	2,154	16,300	2,154
2023-05-24	2,165	2,176	2,160	2,160	8,200	2,160
2023-05-23	2,185	2,196	2,165	2,165	10,000	2,165
2023-05-22	2,180	2,192	2,175	2,185	13,400	2,185
2023-05-19	2,200	2,200	2,180	2,180	8,200	2,180
2023-05-18	2,200	2,204	2,190	2,194	12,700	2,194
2023-05-17	2,200	2,210	2,197	2,208	9,500	2,208
2023-05-16	2,195	2,200	2,183	2,200	12,900	2,200
2023-05-15	2,193	2,198	2,183	2,195	12,900	2,195
2023-05-12	2,187	2,194	2,180	2,189	8,400	2,189
2023-05-11	2,190	2,190	2,179	2,179	3,400	2,179
2023-05-10	2,189	2,190	2,180	2,184	4,600	2,184
2023-05-09	2,180	2,193	2,179	2,193	9,100	2,193
2023-05-08	2,177	2,200	2,177	2,190	14,100	2,190
2023-05-02	2,186	2,188	2,171	2,177	13,800	2,177
2023-05-01	2,188	2,190	2,172	2,187	7,700	2,187
2023-04-28	2,180	2,180	2,168	2,180	11,500	2,180
2023-04-27	2,170	2,172	2,163	2,170	4,300	2,170
2023-04-26	2,167	2,175	2,156	2,170	8,000	2,170
2023-04-25	2,180	2,190	2,164	2,175	15,900	2,175
2023-04-24	2,179	2,179	2,168	2,176	6,200	2,176
2023-04-21	2,168	2,179	2,168	2,175	5,000	2,175
2023-04-20	2,167	2,173	2,163	2,168	8,700	2,168
2023-04-19	2,174	2,174	2,160	2,173	7,000	2,173
2023-04-18	2,159	2,172	2,153	2,167	14,600	2,167
2023-04-17	2,170	2,170	2,154	2,163	5,500	2,163
2023-04-14	2,162	2,172	2,151	2,163	13,800	2,163
2023-04-13	2,163	2,170	2,160	2,170	7,000	2,170
2023-04-12	2,153	2,163	2,148	2,163	3,800	2,163
2023-04-11	2,156	2,156	2,139	2,150	5,600	2,150
2023-04-10	2,132	2,142	2,132	2,142	3,700	2,142
2023-04-07	2,156	2,156	2,133	2,139	7,000	2,139
2023-04-06	2,132	2,146	2,130	2,135	7,500	2,135
2023-04-05	2,166	2,166	2,133	2,135	7,600	2,135
2023-04-04	2,170	2,178	2,157	2,175	9,700	2,175
2023-04-03	2,175	2,175	2,158	2,175	5,400	2,175
2023-03-31	2,178	2,178	2,151	2,172	9,600	2,172
2023-03-30	2,159	2,168	2,146	2,168	10,000	2,168
2023-03-29	2,158	2,198	2,158	2,198	19,600	2,198
2023-03-28	2,151	2,161	2,145	2,155	6,600	2,155
2023-03-27	2,160	2,163	2,144	2,161	5,300	2,161
2023-03-24	2,120	2,152	2,120	2,142	5,800	2,142
2023-03-23	2,122	2,140	2,115	2,134	4,900	2,134
2023-03-22	2,092	2,125	2,092	2,122	7,800	2,122
2023-03-20	2,107	2,113	2,090	2,090	8,500	2,090
2023-03-17	2,103	2,122	2,101	2,101	3,800	2,101
2023-03-16	2,108	2,117	2,095	2,103	10,400	2,103
2023-03-15	2,126	2,130	2,109	2,112	4,400	2,112
2023-03-14	2,120	2,124	2,070	2,103	17,900	2,103
2023-03-13	2,131	2,133	2,121	2,124	12,100	2,124
2023-03-10	2,169	2,169	2,154	2,154	11,900	2,154
2023-03-09	2,152	2,171	2,152	2,171	15,300	2,171
2023-03-08	2,140	2,158	2,140	2,158	7,600	2,158
2023-03-07	2,137	2,148	2,128	2,146	11,000	2,146
2023-03-06	2,139	2,154	2,136	2,151	8,400	2,151
2023-03-03	2,131	2,150	2,131	2,150	8,300	2,150
2023-03-02	2,135	2,147	2,130	2,131	9,000	2,131
2023-03-01	2,135	2,144	2,135	2,143	3,500	2,143
2023-02-28	2,139	2,142	2,132	2,135	3,300	2,135
2023-02-27	2,122	2,142	2,122	2,130	2,700	2,130
2023-02-24	2,122	2,129	2,121	2,121	8,400	2,121
2023-02-22	2,150	2,150	2,120	2,120	14,500	2,120
2023-02-21	2,158	2,161	2,152	2,152	6,100	2,152
2023-02-20	2,160	2,171	2,156	2,156	7,500	2,156
2023-02-17	2,165	2,165	2,155	2,155	5,100	2,155
2023-02-16	2,165	2,165	2,155	2,165	5,900	2,165
2023-02-15	2,165	2,165	2,157	2,157	3,500	2,157
2023-02-14	2,160	2,164	2,160	2,164	3,700	2,164
2023-02-13	2,155	2,160	2,154	2,154	3,500	2,154
2023-02-10	2,155	2,162	2,155	2,156	3,300	2,156
2023-02-09	2,155	2,162	2,155	2,162	3,700	2,162
2023-02-08	2,155	2,158	2,148	2,155	5,000	2,155
2023-02-07	2,156	2,160	2,154	2,155	4,000	2,155
2023-02-06	2,154	2,164	2,152	2,156	3,700	2,156
2023-02-03	2,162	2,162	2,152	2,158	3,600	2,158
2023-02-02	2,155	2,167	2,153	2,154	3,700	2,154
2023-02-01	2,153	2,164	2,152	2,160	2,900	2,160
2023-01-31	2,153	2,165	2,150	2,162	3,400	2,162
2023-01-30	2,160	2,166	2,136	2,153	12,500	2,153
2023-01-27	2,149	2,161	2,147	2,160	5,200	2,160
2023-01-26	2,159	2,169	2,159	2,161	3,400	2,161
2023-01-25	2,153	2,170	2,153	2,166	5,100	2,166
2023-01-24	2,169	2,169	2,154	2,169	9,400	2,169
2023-01-23	2,151	2,164	2,145	2,164	8,600	2,164
2023-01-20	2,132	2,152	2,131	2,145	3,700	2,145
2023-01-19	2,154	2,154	2,142	2,145	4,800	2,145
2023-01-18	2,120	2,163	2,120	2,154	14,500	2,154
2023-01-17	2,110	2,120	2,110	2,120	4,600	2,120
2023-01-16	2,110	2,124	2,110	2,112	6,100	2,112
2023-01-13	2,117	2,122	2,106	2,117	6,600	2,117
2023-01-12	2,117	2,125	2,112	2,117	5,200	2,117
2023-01-11	2,101	2,118	2,101	2,114	4,000	2,114
2023-01-10	2,119	2,128	2,100	2,101	3,700	2,101
2023-01-06	2,101	2,127	2,101	2,119	5,600	2,119
2023-01-05	2,104	2,118	2,100	2,101	7,300	2,101
2023-01-04	2,132	2,132	2,104	2,104	8,100	2,104

分割・併合履歴： [2002-09-25]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

7596 (株)魚力 の時系列データ [2023年度]

7596 (株)魚力の時系列データ [2023年度]