1. HOME >
  2. 株価時系列 >
  3. 2683 >
  4. 2016年

2683 (株)魚喜 の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,3501,3621,3501,3512,1001,351
2016-12-291,3401,3541,3401,3501,1001,350
2016-12-281,3401,3541,3401,3531,2001,353
2016-12-271,3411,3491,3411,3441,9001,344
2016-12-261,3551,3551,3411,3413,5001,341
2016-12-221,3611,3621,3561,3571,4001,357
2016-12-211,3701,3701,3531,3622,9001,362
2016-12-201,3791,3791,3711,3712,0001,371
2016-12-191,3671,3771,3671,3771,2001,377
2016-12-161,3851,3851,3631,3701,4001,370
2016-12-151,3701,3721,3611,3623,1001,362
2016-12-141,3681,3701,3681,3701,5001,370
2016-12-131,3801,3801,3661,3662,5001,366
2016-12-121,3701,3801,3701,3801,0001,380
2016-12-091,3851,3851,3701,3801,1001,380
2016-12-081,3901,3941,3521,3811,8001,381
2016-12-071,3961,4091,3941,3942,0001,394
2016-12-061,4121,4121,4071,4078001,407
2016-12-051,4061,4131,3951,4096001,409
2016-12-021,4271,4271,3921,4172,8001,417
2016-12-011,4371,4381,4261,4271,2001,427
2016-11-301,4291,4381,4291,4372,6001,437
2016-11-291,3861,4181,3861,4185,2001,418
2016-11-281,3881,3881,3651,3853,5001,385
2016-11-251,3441,3501,3441,3452,1001,345
2016-11-241,3431,3431,3401,3439001,343
2016-11-221,3231,3441,3231,3443,7001,344
2016-11-211,3071,3281,3071,3282,1001,328
2016-11-181,3141,3141,3031,3047001,304
2016-11-171,3001,3021,3001,3023001,302
2016-11-161,3031,3101,3011,3102,0001,310
2016-11-151,3051,3051,2991,3019001,301
2016-11-141,3001,3061,2951,3052,4001,305
2016-11-111,2921,3081,2921,3001,8001,300
2016-11-101,2981,3091,2871,2921,8001,292
2016-11-091,2901,2901,2761,2763,5001,276
2016-11-081,3001,3001,2911,2911,7001,291
2016-11-071,3001,3091,3001,3001,2001,300
2016-11-041,3011,3051,3001,3001,4001,300
2016-11-021,3101,3101,3021,3021,2001,302
2016-11-011,3081,3101,3011,3083,3001,308
2016-10-311,2991,3101,2991,3101,3001,310
2016-10-281,2921,2981,2921,2989001,298
2016-10-271,2951,2951,2911,2912,1001,291
2016-10-261,2901,2971,2901,2951,4001,295
2016-10-251,2881,2891,2801,2816001,281
2016-10-241,2891,2901,2781,2781,1001,278
2016-10-211,2761,2771,2761,2768001,276
2016-10-201,2731,2811,2721,2761,2001,276
2016-10-191,2711,2751,2711,2748001,274
2016-10-171,2601,2781,2601,2671,8001,267
2016-10-131,2801,2801,2701,2701,9001,270
2016-10-121,2811,2851,2811,2829001,282
2016-10-111,2811,2861,2801,2811,8001,281
2016-10-071,2901,2901,2821,2831,2001,283
2016-10-061,2921,2931,2871,2873,3001,287
2016-10-051,2961,2991,2941,2941,0001,294
2016-10-041,3001,3001,2931,2949001,294
2016-10-031,2911,3001,2911,3001,6001,300
2016-09-301,2921,2921,2901,2911,1001,291
2016-09-291,2891,2921,2871,2922,2001,292
2016-09-281,2951,2951,2821,2901,7001,290
2016-09-271,3001,3001,2931,2953,1001,295
2016-09-261,3001,3031,3001,3001,8001,300
2016-09-231,3051,3081,3001,3003,6001,300
2016-09-211,3011,3061,3011,3032,0001,303
2016-09-201,3041,3121,3001,3012,3001,301
2016-09-161,3041,3131,3021,3031,7001,303
2016-09-151,3161,3161,3021,3023,3001,302
2016-09-141,3151,3201,3121,3128001,312
2016-09-131,3101,3181,3101,3152,9001,315
2016-09-121,3151,3201,3121,3151,3001,315
2016-09-091,3151,3251,3101,3253,6001,325
2016-09-081,3111,3181,3101,3102,6001,310
2016-09-071,3191,3201,3071,3181,7001,318
2016-09-061,3151,3371,3151,3192,8001,319
2016-09-051,3101,3151,3051,3155,4001,315
2016-09-021,3321,3331,3051,3105,0001,310
2016-09-011,3911,4001,3221,3517,0001,351
2016-08-311,4251,4251,4021,4035,9001,403
2016-08-301,4211,4291,4201,4216,2001,421
2016-08-291,4401,4401,4191,42527,2001,425
2016-08-261,6241,6361,6241,63017,6001,630
2016-08-251,6121,6391,6121,6269,4001,626
2016-08-241,5871,6161,5811,6129,8001,612
2016-08-231,5801,5871,5801,5875,8001,587
2016-08-221,5531,5901,5531,5855,5001,585
2016-08-191,5881,5941,5811,5904,4001,590
2016-08-181,5931,5961,5901,5904,3001,590
2016-08-171,5911,5951,5891,5944,6001,594
2016-08-161,5941,5951,5911,5932,9001,593
2016-08-151,5951,5971,5911,5924,3001,592
2016-08-121,5921,5971,5901,5955,7001,595
2016-08-101,5971,5991,5951,5952,6001,595
2016-08-091,5981,5991,5951,5972,0001,597
2016-08-081,6071,6071,5931,5934,3001,593
2016-08-051,6001,6101,6001,6082,0001,608
2016-08-041,6001,6141,6001,6033,1001,603
2016-08-031,6011,6161,6011,6024,9001,602
2016-08-021,6211,6231,6181,6212,0001,621
2016-08-011,6191,6261,6191,6232,4001,623
2016-07-291,6321,6321,6161,6303,1001,630
2016-07-281,6341,6351,6181,6333,2001,633
2016-07-271,6091,6351,6041,6354,3001,635
2016-07-261,6401,6401,6101,6236,5001,623
2016-07-251,6601,6621,6451,6557,7001,655
2016-07-221,6811,6891,6711,6715,2001,671
2016-07-211,6901,6941,6831,6832,5001,683
2016-07-201,6871,6951,6831,6842,4001,684
2016-07-191,6851,7151,6851,6872,2001,687
2016-07-151,7001,7041,6801,6854,5001,685
2016-07-141,6911,7051,6911,7042,6001,704
2016-07-131,7001,7051,6861,6961,7001,696
2016-07-121,6851,6981,6801,6801,1001,680
2016-07-111,6451,6941,6451,6891,5001,689
2016-07-081,6961,7001,6301,6303,6001,630
2016-07-071,6981,7001,6951,6961,4001,696
2016-07-061,7061,7071,6971,6994,8001,699
2016-07-051,7221,7221,7041,7133,2001,713
2016-07-041,7211,7221,7151,7222,5001,722
2016-07-011,6971,7271,6961,7222,6001,722
2016-06-301,6851,7101,6811,7105,6001,710
2016-06-291,6751,6801,6401,6754,4001,675
2016-06-281,5741,6421,5401,6354,3001,635
2016-06-271,4941,5901,4851,5405,4001,540
2016-06-241,6171,6251,4961,50311,7001,503
2016-06-231,6201,6251,6091,6132,6001,613
2016-06-221,6471,6471,6101,6303,2001,630
2016-06-211,6241,6491,6031,6115,9001,611
2016-06-201,6031,6251,6031,6252,5001,625
2016-06-171,6101,6371,6011,6024,6001,602
2016-06-161,6011,6411,6011,6102,3001,610
2016-06-151,5731,6591,5731,6006,3001,600
2016-06-141,6801,6871,5681,5739,6001,573
2016-06-131,7501,7501,6681,7047,8001,704
2016-06-101,8021,8031,7201,7506,6001,750
2016-06-091,8001,8101,7991,8022,4001,802
2016-06-081,8201,8201,7951,8055,3001,805
2016-06-071,7531,8091,7531,8055,8001,805
2016-06-061,7371,7491,7311,7492,8001,749
2016-06-031,7281,7471,7281,7423,3001,742
2016-06-021,7401,7461,7111,7285,0001,728
2016-06-011,7061,7471,7061,7467,1001,746
2016-05-311,6971,6991,6931,6992,6001,699
2016-05-301,6891,6931,6871,6932,7001,693
2016-05-271,6781,6891,6781,6891,7001,689
2016-05-261,6861,6861,6741,6801,4001,680
2016-05-251,6891,6891,6741,6762,8001,676
2016-05-241,6881,6891,6771,6773,0001,677
2016-05-231,6791,6901,6701,6763,1001,676
2016-05-201,6751,6801,6721,6724,2001,672
2016-05-191,6621,6651,6541,6651,3001,665
2016-05-181,6741,6741,6601,6613,3001,661
2016-05-171,6601,6631,6501,6633,3001,663
2016-05-161,6601,6601,6461,6514,6001,651
2016-05-131,6301,6451,6201,6454,2001,645
2016-05-121,6121,6201,6021,6182,9001,618
2016-05-111,6001,6101,5861,5974,8001,597
2016-05-101,5551,5801,5551,5805,4001,580
2016-05-091,5411,5481,5401,5471,5001,547
2016-05-061,5441,5441,5291,5421,5001,542
2016-05-021,5431,5431,5261,5302,1001,530
2016-04-281,5401,5401,5301,5391,8001,539
2016-04-271,5241,5391,5241,5301,1001,530
2016-04-261,5321,5351,5211,5351,2001,535
2016-04-251,5301,5391,5301,5372,0001,537
2016-04-221,5171,5341,5171,5201,4001,520
2016-04-211,5241,5311,5181,5301,7001,530
2016-04-201,5301,5331,5161,5182,5001,518
2016-04-191,5201,5261,5031,5262,6001,526
2016-04-181,5201,5201,5101,5201,7001,520
2016-04-151,5401,5401,5111,5302,0001,530
2016-04-141,5401,5401,5301,5381,5001,538
2016-04-131,5471,5471,5181,5321,9001,532
2016-04-121,4901,5301,4901,5303,1001,530
2016-04-111,5451,5451,5011,5133,7001,513
2016-04-081,5001,5191,5001,5152,7001,515
2016-04-071,5101,5171,5031,5031,2001,503
2016-04-061,5231,5241,5061,5107001,510
2016-04-051,5251,5291,5141,5231,1001,523
2016-04-041,5181,5251,5041,5241,2001,524
2016-04-011,5471,5471,5011,5185,3001,518
2016-03-311,5481,5481,5251,5475,2001,547
2016-03-301,5031,5481,5031,5444,3001,544
2016-03-291,4971,5001,4881,5005,1001,500
2016-03-281,4881,4921,4821,4921,8001,492
2016-03-251,4841,4861,4631,4862,0001,486
2016-03-241,4501,4831,4501,4838001,483
2016-03-231,4281,4501,4251,4501,9001,450
2016-03-221,4331,4401,4321,4321,7001,432
2016-03-181,4911,4911,4261,4394,8001,439
2016-03-171,4991,5001,4911,4911,8001,491
2016-03-161,4981,5001,4891,4983,8001,498
2016-03-151,4501,5151,4501,4866,9001,486
2016-03-141,4251,4511,4251,4414,3001,441
2016-03-111,4021,4261,3851,4103,2001,410
2016-03-101,3651,4071,3631,4033,3001,403
2016-03-091,3561,3651,3451,3652,5001,365
2016-03-081,3551,3571,3401,3561,9001,356
2016-03-071,3121,3501,3121,3503,1001,350
2016-03-041,3001,3071,2921,3071,0001,307
2016-03-031,2851,3001,2671,2912,0001,291
2016-03-021,2951,2951,2661,2851,0001,285
2016-03-011,2541,2941,2511,2552,6001,255
2016-02-291,2781,2911,2631,2892,4001,289
2016-02-261,2561,2801,2561,2781,6001,278
2016-02-251,2401,2541,2401,2541,7001,254
2016-02-241,2451,2451,2291,2294001,229
2016-02-231,2401,2481,2401,2455001,245
2016-02-221,2301,2541,2301,2359001,235
2016-02-191,2271,2321,2271,2305001,230
2016-02-181,2491,2501,2201,2271,5001,227
2016-02-171,2101,2491,2001,2206001,220
2016-02-161,2351,2481,1881,2114,3001,211
2016-02-151,1901,2301,1901,2071,9001,207
2016-02-121,2041,2191,1851,1855,1001,185
2016-02-101,2571,2571,2241,2272,5001,227
2016-02-091,2521,2581,2501,2571,3001,257
2016-02-081,2861,2861,2531,2532,3001,253
2016-02-051,2891,2891,2581,2581,6001,258
2016-02-041,2651,2921,2621,2641,7001,264
2016-02-031,2991,2991,2551,2959001,295
2016-02-021,2991,2991,2601,2701,6001,270
2016-02-011,2951,3001,2951,2991,7001,299
2016-01-291,2951,2951,2661,2841,6001,284
2016-01-271,2801,2801,2611,2636001,263
2016-01-261,2901,2901,2501,2509001,250
2016-01-251,2951,2951,2601,2909001,290
2016-01-221,2241,2591,2161,2592,1001,259
2016-01-211,2301,2401,2301,2302,6001,230
2016-01-201,2501,2501,2311,2311,7001,231
2016-01-191,2381,2381,2331,2351,4001,235
2016-01-181,2521,2521,2311,2332,3001,233
2016-01-151,2801,2801,2661,2661,1001,266
2016-01-141,2801,2801,2621,2632,0001,263
2016-01-131,2601,2851,2601,2851,3001,285
2016-01-121,2951,2951,2601,2602,2001,260
2016-01-081,2951,2981,2801,2952,5001,295
2016-01-071,3281,3281,2971,2991,7001,299
2016-01-061,2971,3351,2971,3282,0001,328
2016-01-051,3251,3281,3121,3121,9001,312
2016-01-041,3321,3361,3161,3252,5001,325

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