2683 (株)魚喜の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	106	106	103	105	14,500	525
2010-12-29	106	107	106	106	8,500	530
2010-12-28	103	107	103	106	13,000	530
2010-12-27	109	109	106	107	8,000	535
2010-12-24	106	108	105	106	11,500	530
2010-12-22	107	110	107	107	13,500	535
2010-12-21	112	112	108	110	6,000	550
2010-12-20	110	111	105	108	13,000	540
2010-12-17	110	110	110	110	4,500	550
2010-12-16	110	110	107	110	12,500	550
2010-12-15	112	112	110	111	5,500	555
2010-12-14	110	112	110	112	6,500	560
2010-12-13	111	112	111	111	2,000	555
2010-12-10	111	112	111	112	7,500	560
2010-12-09	112	112	112	112	2,500	560
2010-12-08	111	112	110	112	5,500	560
2010-12-07	111	113	111	111	5,000	555
2010-12-06	111	111	111	111	3,000	555
2010-12-03	111	113	111	112	4,500	560
2010-12-02	112	113	112	113	6,000	565
2010-12-01	112	115	112	113	2,000	565
2010-11-30	115	115	115	115	8,000	575
2010-11-29	113	114	113	113	5,500	565
2010-11-26	114	114	113	113	7,000	565
2010-11-25	115	116	114	116	8,500	580
2010-11-24	110	111	110	110	7,500	550
2010-11-22	112	113	111	113	7,500	565
2010-11-19	113	113	110	110	5,500	550
2010-11-18	114	114	110	112	10,000	560
2010-11-17	112	112	111	112	1,500	560
2010-11-16	112	114	112	114	1,000	570
2010-11-15	111	114	111	114	3,000	570
2010-11-12	117	117	113	113	3,500	565
2010-11-11	112	119	111	112	8,000	560
2010-11-10	116	119	116	117	5,000	585
2010-11-09	116	116	113	113	5,000	565
2010-11-08	120	120	115	115	7,500	575
2010-11-05	122	127	122	122	2,000	610
2010-11-04	123	123	122	122	2,500	610
2010-11-02	125	126	121	126	2,500	630
2010-10-29	130	130	130	130	8,000	650
2010-10-28	124	125	122	125	4,000	625
2010-10-27	121	123	121	123	4,000	615
2010-10-26	127	127	125	125	2,000	625
2010-10-25	126	126	120	120	2,500	600
2010-10-22	130	130	126	129	2,500	645
2010-10-21	128	128	125	125	1,500	625
2010-10-20	128	128	122	126	2,500	630
2010-10-19	135	135	123	126	8,000	630
2010-10-18	130	130	130	130	6,000	650
2010-10-15	125	125	125	125	1,000	625
2010-10-14	130	130	129	129	2,500	645
2010-10-13	131	131	130	130	2,000	650
2010-10-12	135	136	135	136	4,000	680
2010-10-08	132	132	132	132	1,000	660
2010-10-07	133	135	133	135	1,000	675
2010-10-06	135	137	133	133	3,000	665
2010-10-05	138	138	135	136	2,000	680
2010-10-04	142	143	138	138	5,000	690
2010-10-01	137	139	137	139	1,000	695
2010-09-30	141	142	141	142	10,500	710
2010-09-29	139	141	139	141	4,500	705
2010-09-28	139	139	138	139	1,500	695
2010-09-27	137	139	137	137	4,000	685
2010-09-24	137	138	137	138	3,500	690
2010-09-22	136	144	136	137	7,000	685
2010-09-21	140	142	136	136	8,000	680
2010-09-17	137	137	136	136	4,000	680
2010-09-16	137	139	134	139	2,500	695
2010-09-15	138	139	135	135	4,500	675
2010-09-14	135	138	135	138	1,000	690
2010-09-13	141	142	135	135	7,500	675
2010-09-10	137	139	135	139	2,500	695
2010-09-09	136	140	136	140	3,000	700
2010-09-08	136	141	136	136	3,500	680
2010-09-07	143	145	138	138	3,000	690
2010-09-06	138	138	138	138	500	690
2010-09-03	146	146	141	141	3,000	705
2010-09-02	146	148	139	144	8,000	720
2010-09-01	140	148	140	141	16,000	705
2010-08-31	142	142	138	138	8,500	690
2010-08-30	137	142	136	141	10,000	705
2010-08-27	134	137	133	137	6,000	685
2010-08-26	132	139	132	138	9,000	690
2010-08-25	135	142	134	134	7,500	670
2010-08-24	140	143	140	143	6,000	715
2010-08-23	134	140	131	139	6,000	695
2010-08-20	137	139	133	136	6,500	680
2010-08-19	132	136	132	134	5,500	670
2010-08-18	135	137	133	133	9,500	665
2010-08-17	134	140	134	135	4,500	675
2010-08-16	136	140	134	134	5,500	670
2010-08-13	143	143	136	136	6,000	680
2010-08-12	140	142	140	142	3,500	710
2010-08-11	141	145	141	142	2,000	710
2010-08-10	145	146	142	146	2,000	730
2010-08-09	148	148	139	141	4,000	705
2010-08-06	143	148	143	148	5,000	740
2010-08-05	145	145	144	145	3,000	725
2010-08-04	150	150	145	149	5,500	745
2010-08-03	145	147	145	145	3,000	725
2010-08-02	145	149	145	146	3,500	730
2010-07-30	147	150	145	150	11,500	750
2010-07-29	148	150	145	145	8,500	725
2010-07-28	149	150	145	150	2,500	750
2010-07-27	145	149	145	149	5,000	745
2010-07-26	144	145	138	144	8,000	720
2010-07-23	145	145	137	142	10,500	710
2010-07-22	135	142	135	141	2,000	705
2010-07-21	140	141	136	140	10,000	700
2010-07-20	139	139	132	132	1,500	660
2010-07-16	132	141	132	140	19,000	700
2010-07-15	135	137	135	137	6,500	685
2010-07-14	137	138	135	136	5,500	680
2010-07-13	140	140	137	139	6,500	695
2010-07-12	140	140	139	140	7,500	700
2010-07-09	140	142	140	140	3,000	700
2010-07-08	143	143	141	142	4,000	710
2010-07-07	140	143	140	143	2,500	715
2010-07-06	140	144	140	143	7,000	715
2010-07-05	144	144	141	144	2,500	720
2010-07-02	145	145	141	144	4,500	720
2010-07-01	142	142	142	142	2,000	710
2010-06-30	142	144	142	144	9,500	720
2010-06-29	146	146	145	146	4,500	730
2010-06-28	146	146	146	146	1,500	730
2010-06-25	145	146	144	146	2,000	730
2010-06-24	142	147	142	147	4,000	735
2010-06-23	143	147	142	142	5,500	710
2010-06-22	145	148	145	145	3,000	725
2010-06-21	149	150	147	148	4,000	740
2010-06-18	145	149	144	148	8,000	740
2010-06-17	145	150	145	145	9,000	725
2010-06-16	148	150	146	150	6,000	750
2010-06-15	143	148	143	148	6,000	740
2010-06-14	145	145	141	144	9,000	720
2010-06-10	145	145	141	144	2,500	720
2010-06-09	144	145	142	145	2,000	725
2010-06-08	141	145	140	144	7,000	720
2010-06-07	142	143	141	141	3,500	705
2010-06-04	143	143	142	142	4,000	710
2010-06-03	144	144	143	143	8,000	715
2010-06-02	147	147	147	147	500	735
2010-06-01	146	147	144	147	4,500	735
2010-05-31	148	148	142	144	15,500	720
2010-05-28	149	149	147	148	6,500	740
2010-05-27	143	150	143	149	5,000	745
2010-05-26	140	146	140	146	3,500	730
2010-05-25	145	150	143	143	4,000	715
2010-05-24	141	145	140	145	9,500	725
2010-05-21	145	147	140	144	14,000	720
2010-05-20	148	150	148	148	3,500	740
2010-05-19	149	149	148	148	5,000	740
2010-05-18	151	152	148	150	7,500	750
2010-05-17	154	154	150	151	7,000	755
2010-05-14	151	154	150	150	5,000	750
2010-05-13	153	153	151	153	2,500	765
2010-05-12	152	153	150	153	8,000	765
2010-05-11	152	152	150	151	7,000	755
2010-05-10	154	154	151	152	7,000	760
2010-05-07	154	154	150	154	11,500	770
2010-05-06	155	155	155	155	4,000	775
2010-04-30	153	155	153	155	22,500	775
2010-04-28	152	153	152	153	8,500	765
2010-04-27	151	153	151	152	13,000	760
2010-04-26	151	152	150	150	7,000	750
2010-04-23	150	152	150	152	6,000	760
2010-04-22	148	150	148	150	16,000	750
2010-04-21	150	150	148	148	8,000	740
2010-04-20	152	152	148	150	39,500	750
2010-04-19	153	153	150	153	47,000	765
2010-04-16	154	159	151	158	116,000	790
2010-04-15	179	179	178	178	3,000	890
2010-04-14	180	180	177	177	8,000	885
2010-04-13	175	180	175	180	8,500	900
2010-04-12	172	175	172	174	6,500	870
2010-04-09	169	172	169	172	12,000	860
2010-04-08	168	169	168	169	8,000	845
2010-04-07	168	168	167	167	7,500	835
2010-04-06	168	169	166	167	4,000	835
2010-04-05	165	168	165	168	5,500	840
2010-04-02	165	166	164	164	3,500	820
2010-04-01	165	165	165	165	4,000	825
2010-03-31	163	166	163	165	9,500	825
2010-03-30	165	165	164	165	6,500	825
2010-03-29	157	165	157	165	15,000	825
2010-03-26	157	161	156	156	14,500	780
2010-03-25	161	162	160	160	6,500	800
2010-03-24	160	161	157	161	10,500	805
2010-03-23	160	160	156	160	5,000	800
2010-03-19	155	158	155	155	2,500	775
2010-03-18	157	159	157	157	3,500	785
2010-03-17	154	157	154	157	2,500	785
2010-03-16	153	155	153	154	7,000	770
2010-03-15	154	154	152	153	2,500	765
2010-03-12	153	154	152	154	2,000	770
2010-03-11	152	152	152	152	2,000	760
2010-03-10	153	153	152	152	2,500	760
2010-03-09	150	153	150	152	4,000	760
2010-03-08	148	152	148	150	9,000	750
2010-03-05	150	150	148	148	3,500	740
2010-03-04	149	149	149	149	2,500	745
2010-03-03	145	150	145	150	2,000	750
2010-03-02	149	149	145	145	1,500	725
2010-03-01	150	150	145	145	1,000	725
2010-02-26	149	149	145	149	10,500	745
2010-02-25	143	148	143	148	6,500	740
2010-02-24	143	143	141	143	4,500	715
2010-02-23	145	145	144	144	3,000	720
2010-02-22	148	149	144	144	12,500	720
2010-02-19	146	148	146	148	2,000	740
2010-02-18	150	150	147	147	2,500	735
2010-02-17	149	149	148	148	3,000	740
2010-02-16	149	149	149	149	1,000	745
2010-02-15	150	150	150	150	2,500	750
2010-02-12	151	151	151	151	1,000	755
2010-02-10	155	155	151	151	3,000	755
2010-02-09	153	153	153	153	500	765
2010-02-08	152	155	152	155	2,000	775
2010-02-05	152	152	152	152	1,500	760
2010-02-04	157	157	154	154	1,000	770
2010-02-03	155	155	155	155	500	775
2010-02-02	149	150	149	150	2,000	750
2010-02-01	159	159	150	150	2,500	750
2010-01-29	157	159	157	157	8,000	785
2010-01-28	158	159	158	159	3,000	795
2010-01-27	157	159	157	157	4,000	785
2010-01-26	154	155	154	155	1,500	775
2010-01-25	159	159	152	159	2,500	795
2010-01-22	156	156	156	156	1,500	780
2010-01-21	150	156	150	156	4,000	780
2010-01-20	151	151	150	150	3,500	750
2010-01-19	156	156	153	153	1,500	765
2010-01-18	155	155	154	154	2,500	770
2010-01-15	155	155	155	155	2,000	775
2010-01-14	156	156	156	156	1,500	780
2010-01-13	150	156	150	156	2,500	780
2010-01-12	152	152	149	150	3,000	750
2010-01-08	149	152	149	152	2,500	760
2010-01-07	151	155	149	149	5,500	745
2010-01-05	150	151	150	151	2,500	755
2010-01-04	154	154	150	150	3,500	750

分割・併合履歴： [2013-08-28]1株→0.2株 [2001-10-26]1株→2株 [2001-02-23]1株→1.5株

2024年11月
日	月	火	水	木	金	土
« 10月31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

2683 (株)魚喜 の時系列データ [2010年度]

2683 (株)魚喜の時系列データ [2010年度]