1. HOME >
  2. 株価時系列 >
  3. 2683 >
  4. 2019年

2683 (株)魚喜 の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,1801,1801,1681,1733,3001,173
2019-12-271,1591,1661,1581,1661,9001,166
2019-12-261,1671,1671,1591,1593,4001,159
2019-12-251,1501,1681,1501,15611,7001,156
2019-12-241,1561,1561,1501,1565,5001,156
2019-12-231,1601,1601,1551,1563,9001,156
2019-12-201,1601,1601,1591,1602,7001,160
2019-12-191,1601,1621,1591,1604,2001,160
2019-12-181,1701,1711,1601,1613,9001,161
2019-12-171,1731,1731,1611,1614,3001,161
2019-12-161,1751,1751,1701,1743,9001,174
2019-12-131,1811,1821,1771,1772,4001,177
2019-12-121,1761,1811,1761,1792,2001,179
2019-12-111,1861,1861,1751,1757,5001,175
2019-12-101,1891,1891,1861,1863,4001,186
2019-12-091,1901,1941,1891,1893,4001,189
2019-12-061,1931,1931,1891,1892,8001,189
2019-12-051,1901,1951,1901,1942,5001,194
2019-12-041,1901,1911,1881,1902,2001,190
2019-12-031,1921,1941,1901,1902,6001,190
2019-12-021,1931,1941,1911,1923,2001,192
2019-11-291,1981,1991,1931,1931,8001,193
2019-11-281,1981,1991,1931,1953,6001,195
2019-11-271,1971,2001,1971,1981,8001,198
2019-11-261,1991,2001,1971,1981,7001,198
2019-11-251,2001,2041,1991,2017001,201
2019-11-221,2001,2011,1981,1992,0001,199
2019-11-211,2001,2021,1971,1983,4001,198
2019-11-201,2021,2061,2001,2003,0001,200
2019-11-191,2061,2091,2031,2031,6001,203
2019-11-181,2031,2071,2031,2071,8001,207
2019-11-151,2021,2081,2021,2034,0001,203
2019-11-141,2081,2081,2031,2033,3001,203
2019-11-131,2131,2131,2081,2084001,208
2019-11-121,2131,2131,2081,2081,8001,208
2019-11-111,2091,2151,2091,2131,4001,213
2019-11-081,2151,2151,2101,2132,6001,213
2019-11-071,2081,2131,2081,2133001,213
2019-11-061,2091,2121,2091,2129001,212
2019-11-051,2151,2161,2091,2091,2001,209
2019-11-011,2091,2131,2091,2095001,209
2019-10-311,2101,2161,2091,2097001,209
2019-10-301,2081,2101,2081,2102,8001,210
2019-10-291,2181,2191,2061,2065,8001,206
2019-10-281,2181,2181,2151,2154001,215
2019-10-251,2131,2141,2131,2131,3001,213
2019-10-241,2201,2231,2131,2132,8001,213
2019-10-231,2181,2251,2181,2213,0001,221
2019-10-211,2181,2181,2151,2184001,218
2019-10-181,2151,2191,2111,2191,0001,219
2019-10-171,2101,2141,2091,2141,6001,214
2019-10-161,2101,2101,2081,2095001,209
2019-10-151,2071,2081,2071,2078001,207
2019-10-111,2091,2091,2071,2076001,207
2019-10-101,2101,2121,2071,2079001,207
2019-10-091,2091,2101,2081,2106001,210
2019-10-081,2121,2121,2091,2119001,211
2019-10-071,2101,2101,2091,2095001,209
2019-10-041,2171,2171,2101,2148001,214
2019-10-031,2101,2101,2091,2098001,209
2019-10-021,2131,2151,2131,2136001,213
2019-10-011,2131,2131,2111,2121,0001,212
2019-09-301,2111,2151,2101,2112,2001,211
2019-09-271,2151,2221,2151,2181,5001,218
2019-09-261,2201,2201,2171,2176,2001,217
2019-09-251,2171,2201,2171,2201,2001,220
2019-09-241,2161,2201,2161,2191,1001,219
2019-09-201,2191,2201,2181,2189001,218
2019-09-191,2181,2211,2181,2201,2001,220
2019-09-181,2241,2241,2191,2191,4001,219
2019-09-171,2211,2231,2151,2211,8001,221
2019-09-131,2211,2221,2161,2161,1001,216
2019-09-121,2151,2201,2151,2202,2001,220
2019-09-111,2151,2171,2141,2151,8001,215
2019-09-101,2151,2151,2121,2151,5001,215
2019-09-091,2111,2191,2101,2192,6001,219
2019-09-061,2091,2151,2081,2112,4001,211
2019-09-051,2491,2491,2081,2085,1001,208
2019-09-041,2511,2521,2421,2423,6001,242
2019-09-031,2551,2591,2521,2523,1001,252
2019-09-021,2591,2591,2561,2562,0001,256
2019-08-301,2701,2721,2601,2603,5001,260
2019-08-291,2561,2801,2561,26822,5001,268
2019-08-281,3931,4001,3901,39213,7001,392
2019-08-271,4041,4041,3981,4006,6001,400
2019-08-261,4001,4051,3981,4057,8001,405
2019-08-231,4131,4141,4081,4094,3001,409
2019-08-221,4151,4151,4111,4112,6001,411
2019-08-211,4131,4151,4111,4152,5001,415
2019-08-201,4161,4171,4111,4153,2001,415
2019-08-191,4151,4181,4141,4161,9001,416
2019-08-161,4201,4201,4141,4142,2001,414
2019-08-151,4071,4201,4051,4162,1001,416
2019-08-141,4171,4191,4141,4142,1001,414
2019-08-131,4181,4201,4161,4171,4001,417
2019-08-091,4141,4231,4141,4191,7001,419
2019-08-081,4251,4251,4101,4152,8001,415
2019-08-071,4161,4261,4161,4251,6001,425
2019-08-061,4201,4201,4091,4163,7001,416
2019-08-051,4261,4301,4181,4203,3001,420
2019-08-021,4221,4261,4201,4262,1001,426
2019-08-011,4281,4301,4231,4262,5001,426
2019-07-311,4201,4281,4201,4282,5001,428
2019-07-301,4231,4281,4201,4253,3001,425
2019-07-291,4201,4291,4191,4231,9001,423
2019-07-261,4231,4261,4201,4201,9001,420
2019-07-251,4241,4261,4221,4248001,424
2019-07-241,4281,4281,4231,4241,1001,424
2019-07-231,4251,4281,4201,4261,3001,426
2019-07-221,4291,4291,4231,4231,2001,423
2019-07-191,4251,4321,4251,4301,9001,430
2019-07-181,4361,4401,4261,4262,7001,426
2019-07-171,4271,4371,4271,4331,6001,433
2019-07-161,4261,4291,4221,4271,9001,427
2019-07-121,4231,4231,4201,4221,1001,422
2019-07-111,4211,4231,4161,4202,3001,420
2019-07-101,4161,4201,4111,4201,3001,420
2019-07-091,4121,4151,4081,4151,1001,415
2019-07-081,4081,4111,4071,4111,3001,411
2019-07-051,4011,4101,4011,4081,6001,408
2019-07-041,4111,4141,4011,4011,8001,401
2019-07-031,4071,4071,4001,4016001,401
2019-07-021,4081,4081,4001,4001,4001,400
2019-07-011,4081,4081,4011,4088001,408
2019-06-281,4071,4081,4001,4082,3001,408
2019-06-271,4031,4051,3971,3971,6001,397
2019-06-261,3901,4021,3901,4021,5001,402
2019-06-251,3951,3951,3871,3871,3001,387
2019-06-241,3901,3951,3901,3941,2001,394
2019-06-211,3901,3951,3901,3906001,390
2019-06-201,3931,3931,3901,3904001,390
2019-06-191,3911,4041,3901,3901,6001,390
2019-06-181,4051,4051,3951,3958001,395
2019-06-171,4081,4091,3981,4051,2001,405
2019-06-141,4051,4061,3971,3975001,397
2019-06-131,4081,4081,3901,3983,7001,398
2019-06-121,4001,4001,3971,3973001,397
2019-06-111,4101,4111,3901,4002,6001,400
2019-06-101,4081,4091,4051,4058001,405
2019-06-071,4091,4091,3961,4001,2001,400
2019-06-061,4001,4001,3921,3923001,392
2019-06-051,3891,4031,3891,3922,4001,392
2019-06-041,3891,4001,3871,3895001,389
2019-06-031,3911,4041,3861,3861,5001,386
2019-05-311,3991,4011,3911,4002,6001,400
2019-05-301,3971,3991,3921,3991,0001,399
2019-05-291,3981,3981,3881,3972,0001,397
2019-05-281,3951,3981,3861,3981,4001,398
2019-05-271,3911,3961,3801,3801,9001,380
2019-05-241,3951,4021,3911,3911,9001,391
2019-05-231,4101,4101,3961,3962,3001,396
2019-05-221,4021,4051,4001,4001,1001,400
2019-05-211,4011,4201,4011,4018001,401
2019-05-201,4221,4221,4001,4002,0001,400
2019-05-171,4201,4211,4051,4061,8001,406
2019-05-161,4001,4141,3981,3982,1001,398
2019-05-151,4031,4181,4011,4091,5001,409
2019-05-141,4021,4171,4021,4031,6001,403
2019-05-131,4351,4351,4081,4082,1001,408
2019-05-101,4151,4151,4151,4153001,415
2019-05-091,4351,4351,4061,4061,5001,406
2019-05-081,4291,4291,4131,4261,2001,426
2019-05-071,4071,4351,4051,4272,6001,427
2019-04-261,4301,4301,4021,4132,7001,413
2019-04-251,4281,4391,4251,4302,0001,430
2019-04-241,4421,4511,4341,4341,7001,434
2019-04-231,4451,4601,4401,4401,7001,440
2019-04-221,4421,4531,4411,4411,2001,441
2019-04-191,4401,4421,4401,4427001,442
2019-04-181,4651,4651,4401,4405,4001,440
2019-04-171,4461,4651,4431,4652,5001,465
2019-04-161,4501,4521,4451,4451,2001,445
2019-04-151,4571,4571,4441,4445,7001,444
2019-04-121,4651,4651,4501,4563,1001,456
2019-04-111,4511,4511,4511,4513001,451
2019-04-101,4531,4621,4521,4601,1001,460
2019-04-091,4561,4561,4511,4511,0001,451
2019-04-081,4651,4651,4511,4511,4001,451
2019-04-051,4491,4641,4481,4489001,448
2019-04-041,4551,4581,4451,4578001,457
2019-04-031,4511,4551,4491,4558001,455
2019-04-021,4491,4521,4401,4511,3001,451
2019-04-011,4251,4391,4251,4392,3001,439
2019-03-291,4251,4261,4171,4251,0001,425
2019-03-281,4121,4291,4121,4251,1001,425
2019-03-271,4091,4191,4091,4101,3001,410
2019-03-261,4281,4301,4011,4133,3001,413
2019-03-251,4211,4231,4101,4231,0001,423
2019-03-221,4211,4301,4211,4241,8001,424
2019-03-201,4171,4271,4171,4206001,420
2019-03-191,4301,4311,4211,4211,2001,421
2019-03-181,4301,4301,4161,4188001,418
2019-03-151,4151,4301,4141,4301,5001,430
2019-03-141,4151,4151,4151,4151001,415
2019-03-131,4151,4221,4151,4227001,422
2019-03-121,4131,4151,4121,4156001,415
2019-03-111,4201,4201,4181,4183001,418
2019-03-081,4411,4411,4011,4262,7001,426
2019-03-071,4431,4501,4411,4411,1001,441
2019-03-061,4501,4501,4431,4431,2001,443
2019-03-051,4551,4551,4501,4501,0001,450
2019-03-041,4501,4601,4501,4603,9001,460
2019-03-011,4601,4601,4471,4492,6001,449
2019-02-281,4351,4501,4351,4502,0001,450
2019-02-271,4151,4401,4151,4402,6001,440
2019-02-261,4051,4221,4051,4198001,419
2019-02-251,4291,4291,4041,4051,7001,405
2019-02-221,4301,4301,4031,4032,4001,403
2019-02-211,3831,4121,3831,4125001,412
2019-02-201,3991,4101,3801,3801,1001,380
2019-02-191,4001,4011,3691,3712,6001,371
2019-02-181,3891,4151,3891,3993,0001,399
2019-02-151,3651,4001,3651,4001,2001,400
2019-02-141,3611,3641,3611,3646001,364
2019-02-131,3641,3641,3601,3616001,361
2019-02-121,3401,3541,3391,3507001,350
2019-02-081,3351,3401,3351,3408001,340
2019-02-071,3471,3551,3351,3351,9001,335
2019-02-061,3361,3401,3361,3364001,336
2019-02-051,3301,3331,3301,3337001,333
2019-02-041,3201,3301,3161,3261,1001,326
2019-02-011,3251,3291,3241,3244001,324
2019-01-311,3321,3321,3241,3256001,325
2019-01-301,3201,3321,3201,3323001,332
2019-01-291,3131,3321,3131,3317001,331
2019-01-281,3441,3441,3281,3284001,328
2019-01-251,3091,3191,3091,3194001,319
2019-01-24---1,309-1,309
2019-01-231,3111,3111,3091,3098001,309
2019-01-221,3131,3291,3111,3111,1001,311
2019-01-211,3251,3271,3101,3131,0001,313
2019-01-181,3401,3401,3251,3251,0001,325
2019-01-171,3491,3491,3401,3402001,340
2019-01-161,3511,3511,3511,3511001,351
2019-01-151,3541,3541,3391,3539001,353
2019-01-111,3751,3751,3541,3544001,354
2019-01-101,3661,3761,3651,3758001,375
2019-01-091,3651,3871,3651,3781,0001,378
2019-01-081,3411,3501,3411,3505001,350
2019-01-071,3491,3601,3401,3401,0001,340
2019-01-041,3151,3451,3151,3301,6001,330

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