1. HOME >
  2. 株価時系列 >
  3. 2683 >
  4. 2020年

2683 (株)魚喜 の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,0091,0151,0061,0152,0001,015
2020-12-291,0001,0091,0001,0081,6001,008
2020-12-281,0041,0041,0001,0001,9001,000
2020-12-251,0001,0041,0001,0003,9001,000
2020-12-241,0091,0091,0001,0001,5001,000
2020-12-231,0091,0091,0021,0071,3001,007
2020-12-221,0081,0091,0011,0092,6001,009
2020-12-211,0141,0141,0091,0092,6001,009
2020-12-181,0191,0201,0141,0141,4001,014
2020-12-171,0121,0181,0111,0121,3001,012
2020-12-161,0201,0221,0121,0152,7001,015
2020-12-151,0111,0191,0091,0102,1001,010
2020-12-141,0231,0231,0121,0131,6001,013
2020-12-111,0131,0131,0101,0111,3001,011
2020-12-101,0131,0211,0121,0131,8001,013
2020-12-091,0151,0241,0131,0241,6001,024
2020-12-081,0211,0211,0151,0151,0001,015
2020-12-071,0171,0201,0161,0161,5001,016
2020-12-041,0121,0211,0121,0161,0001,016
2020-12-031,0251,0251,0241,0242001,024
2020-12-021,0381,0381,0241,0242,4001,024
2020-12-011,0271,0381,0271,0299001,029
2020-11-301,0311,0321,0281,0281,3001,028
2020-11-271,0261,0301,0251,0271,2001,027
2020-11-261,0261,0271,0261,0274001,027
2020-11-251,0351,0361,0291,0292,3001,029
2020-11-241,0351,0581,0351,0351,1001,035
2020-11-201,0341,0351,0311,0342,2001,034
2020-11-191,0421,0421,0341,0349001,034
2020-11-181,0461,0461,0321,0428001,042
2020-11-171,0471,0471,0341,0366001,036
2020-11-161,0331,0511,0331,0472,6001,047
2020-11-131,0321,0341,0311,0319001,031
2020-11-121,0351,0411,0351,0366001,036
2020-11-111,0401,0501,0321,0329001,032
2020-11-101,0331,0381,0331,0371,1001,037
2020-11-091,0421,0471,0371,0371,7001,037
2020-11-061,0321,0321,0321,0323001,032
2020-11-051,0301,0351,0301,0329001,032
2020-11-041,0241,0281,0241,0241,3001,024
2020-11-021,0241,0241,0241,0241001,024
2020-10-301,0321,0351,0241,0241,4001,024
2020-10-291,0361,0421,0341,0367001,036
2020-10-281,0361,0461,0361,0436001,043
2020-10-271,0451,0451,0361,0367001,036
2020-10-261,0451,0461,0451,0454001,045
2020-10-231,0481,0481,0441,0454001,045
2020-10-221,0421,0701,0421,0487001,048
2020-10-211,0371,0501,0371,0491,6001,049
2020-10-201,0721,0721,0421,0427001,042
2020-10-191,0381,0381,0351,0371,2001,037
2020-10-161,0761,0761,0431,0509001,050
2020-10-151,0451,0451,0361,0367001,036
2020-10-141,0771,0771,0501,0541,8001,054
2020-10-131,0851,0851,0701,0701,1001,070
2020-10-121,1171,1171,0801,0855,8001,085
2020-10-091,2001,2001,0851,11722,3001,117
2020-10-081,0341,0371,0321,0375001,037
2020-10-071,0361,0401,0321,0349001,034
2020-10-061,0331,0401,0311,0361,1001,036
2020-10-051,0331,0421,0331,0349001,034
2020-10-021,0501,0501,0421,0424001,042
2020-09-301,0351,0451,0351,0451,1001,045
2020-09-291,0301,0401,0301,0359001,035
2020-09-281,0301,0421,0291,0301,8001,030
2020-09-251,0431,0431,0361,0377001,037
2020-09-241,0521,0521,0491,0494001,049
2020-09-231,1111,1111,0511,0524,9001,052
2020-09-181,0341,0341,0251,0251,0001,025
2020-09-171,0321,0321,0211,0258001,025
2020-09-161,0341,0341,0301,0301,0001,030
2020-09-151,0311,0341,0311,0343001,034
2020-09-141,0161,0341,0161,0311,7001,031
2020-09-111,0271,0271,0161,0202,2001,020
2020-09-101,0321,0321,0271,0271,1001,027
2020-09-091,0411,0411,0311,0319001,031
2020-09-081,0451,0481,0451,0457001,045
2020-09-071,0431,0471,0431,0451,0001,045
2020-09-041,0541,0551,0431,0433,1001,043
2020-09-031,0841,0851,0521,0554,1001,055
2020-09-021,1111,1111,0831,0835,0001,083
2020-09-011,1181,1181,1111,1142,0001,114
2020-08-311,1371,1371,1111,1145,2001,114
2020-08-281,0991,1501,0881,13728,7001,137
2020-08-271,2261,2501,2261,2499,5001,249
2020-08-261,2291,2501,2211,23914,5001,239
2020-08-251,2281,2301,2251,2263,8001,226
2020-08-241,2301,2301,2241,2246,0001,224
2020-08-211,2251,2301,2241,2272,6001,227
2020-08-201,2301,2301,2261,2301,7001,230
2020-08-191,2291,2301,2221,2303,4001,230
2020-08-181,2261,2291,2251,2292,5001,229
2020-08-171,2211,2261,2211,2261,6001,226
2020-08-141,2231,2231,2201,2231,9001,223
2020-08-131,2221,2271,2151,2203,1001,220
2020-08-121,2251,2271,2211,2223,6001,222
2020-08-111,2061,2171,2031,2132,8001,213
2020-08-071,2021,2041,2001,2041,6001,204
2020-08-061,2001,2021,1991,2029001,202
2020-08-051,1991,2021,1961,2001,4001,200
2020-08-041,1971,2001,1941,1981,4001,198
2020-08-031,2001,2001,1901,1917001,191
2020-07-311,2021,2021,1941,1941,4001,194
2020-07-301,1991,2011,1961,1981,6001,198
2020-07-291,2021,2021,1911,1991,4001,199
2020-07-281,2001,2001,1921,1951,7001,195
2020-07-271,2091,2091,2031,2041,9001,204
2020-07-221,2001,2011,1991,2008001,200
2020-07-211,1951,2001,1951,2004001,200
2020-07-201,2001,2001,1921,1951,5001,195
2020-07-171,1911,1981,1911,1979001,197
2020-07-161,1901,1921,1901,1922001,192
2020-07-151,1821,1971,1821,1947001,194
2020-07-141,1911,1941,1911,1944001,194
2020-07-131,1721,1891,1721,1826001,182
2020-07-101,1761,1761,1761,1763001,176
2020-07-091,1991,1991,1681,1702,0001,170
2020-07-081,1901,1941,1901,1908001,190
2020-07-071,1721,1821,1721,1815001,181
2020-07-061,1871,1901,1721,1721,1001,172
2020-07-031,1901,2121,1681,1682,5001,168
2020-07-021,2041,2101,1881,1898001,189
2020-07-011,2101,2291,1861,1964,2001,196
2020-06-301,1791,2151,1791,2054,8001,205
2020-06-291,1601,1741,1591,1732,4001,173
2020-06-261,1481,1601,1481,1545001,154
2020-06-251,1551,1551,1461,1558001,155
2020-06-241,1471,1471,1471,1474001,147
2020-06-231,1441,1541,1441,1545001,154
2020-06-221,1551,1551,1431,1437001,143
2020-06-191,1451,1511,1431,1431,2001,143
2020-06-181,1531,1531,1521,1525001,152
2020-06-171,1461,1491,1421,1494001,149
2020-06-161,1411,1511,1401,1461,6001,146
2020-06-151,1501,1501,1411,1421,0001,142
2020-06-121,1511,1531,1401,1532,3001,153
2020-06-111,1501,1511,1461,1519001,151
2020-06-101,1461,1531,1461,1484001,148
2020-06-091,1481,1511,1441,1446001,144
2020-06-081,1501,1561,1421,1481,1001,148
2020-06-051,1391,1501,1391,1454001,145
2020-06-041,1521,1541,1451,1451,6001,145
2020-06-031,1501,1721,1361,16010,2001,160
2020-06-021,2021,2021,1921,1921,8001,192
2020-06-011,2001,2091,2001,2022,2001,202
2020-05-291,1851,1981,1661,1903,1001,190
2020-05-281,1651,1881,1651,1851,5001,185
2020-05-271,1681,1681,1631,1651,1001,165
2020-05-261,1881,1881,1601,1661,4001,166
2020-05-251,1521,2001,1311,1613,7001,161
2020-05-221,1271,1281,0971,1288001,128
2020-05-211,0701,1261,0701,1112,6001,111
2020-05-201,0651,0701,0651,0698001,069
2020-05-191,0701,0701,0661,0666001,066
2020-05-181,0801,0801,0611,0618001,061
2020-05-151,0501,0601,0501,0507001,050
2020-05-141,0491,0501,0401,0507001,050
2020-05-131,0311,0501,0311,0507001,050
2020-05-121,0271,0281,0251,0286001,028
2020-05-111,0251,0301,0161,0221,1001,022
2020-05-081,0121,0251,0101,0258001,025
2020-05-071,0161,0161,0131,0139001,013
2020-05-011,0371,0371,0221,0311,1001,031
2020-04-301,0131,0331,0131,0193,8001,019
2020-04-281,0401,0411,0281,0291,1001,029
2020-04-271,0251,0361,0251,0281,0001,028
2020-04-241,0051,0251,0051,0256001,025
2020-04-231,0801,0861,0061,0243,9001,024
2020-04-221,0701,0859911,0497,5001,049
2020-04-219951,0119809803,100980
2020-04-209461,0359469902,300990
2020-04-17940945940945300945
2020-04-169349399299371,800937
2020-04-159359429309301,100930
2020-04-14932934930930600930
2020-04-13939939924932800932
2020-04-10904913902909800909
2020-04-099069209049061,000906
2020-04-088799218789211,000921
2020-04-07851887851877800877
2020-04-068208378118371,200837
2020-04-038558558228221,000822
2020-04-028408458328321,000832
2020-04-018708708458451,500845
2020-03-318728868708752,100875
2020-03-308328638328574,300857
2020-03-279209259079071,900907
2020-03-269609609209201,900920
2020-03-25925965925965400965
2020-03-248919108649101,500910
2020-03-238638878618801,400880
2020-03-198478678008672,900867
2020-03-188428698428451,700845
2020-03-177818207727974,900797
2020-03-168078357968006,500800
2020-03-138048318008076,100807
2020-03-129609608829002,100900
2020-03-119329709329601,600960
2020-03-108889318119317,700931
2020-03-091,0411,0419399535,000953
2020-03-061,0701,0701,0211,0511,5001,051
2020-03-051,0191,0951,0191,0721,5001,072
2020-03-041,0221,0401,0171,0361,6001,036
2020-03-031,0051,0501,0021,0222,2001,022
2020-03-029461,00393197410,100974
2020-02-281,0031,0271,0001,00311,6001,003
2020-02-271,1631,1631,1501,1501,4001,150
2020-02-261,1701,1701,1561,1664,7001,166
2020-02-251,1801,1891,1721,1747,5001,174
2020-02-211,1931,1931,1891,1892001,189
2020-02-201,1881,1931,1881,1886001,188
2020-02-191,1881,1941,1881,1885001,188
2020-02-181,2041,2041,1881,1881,3001,188
2020-02-171,1881,1941,1871,1942,6001,194
2020-02-141,1901,1941,1901,1901,2001,190
2020-02-131,1961,2041,1921,1949001,194
2020-02-121,2031,2031,1911,1919001,191
2020-02-101,1901,2031,1901,2031,8001,203
2020-02-071,1901,1951,1901,1931,4001,193
2020-02-061,1981,2001,1941,1952,3001,195
2020-02-051,1941,1941,1861,1911,5001,191
2020-02-041,1761,1901,1761,1901,3001,190
2020-02-031,1751,1751,1721,1721,7001,172
2020-01-311,1811,1831,1801,1821,2001,182
2020-01-301,1991,1991,1821,1832,0001,183
2020-01-291,2071,2071,1851,1853,2001,185
2020-01-281,2061,2061,2051,2069001,206
2020-01-271,2131,2131,2061,2071,2001,207
2020-01-241,2071,2131,2051,2132,3001,213
2020-01-231,2041,2071,2011,2061,4001,206
2020-01-221,1991,2041,1991,2041,8001,204
2020-01-211,1911,1951,1881,1931,8001,193
2020-01-201,1941,1951,1911,1911,2001,191
2020-01-171,1901,1951,1851,1949001,194
2020-01-161,1831,1891,1781,1891,6001,189
2020-01-151,1811,1871,1811,1831,2001,183
2020-01-141,1901,1951,1801,1801,9001,180
2020-01-101,1871,1961,1871,1871,6001,187
2020-01-091,1921,1921,1821,1871,6001,187
2020-01-081,1891,1891,1771,1843,0001,184
2020-01-071,1801,1821,1801,1813,1001,181
2020-01-061,1761,1781,1761,1781,7001,178

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