1. HOME >
  2. 株価時系列 >
  3. 2683 >
  4. 2021年

2683 (株)魚喜 の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,1031,1161,1021,1072,9001,107
2021-12-291,0981,1061,0821,1061,2001,106
2021-12-281,0771,1011,0771,0983,2001,098
2021-12-271,0751,0821,0601,0723,4001,072
2021-12-241,0601,0801,0531,0764,7001,076
2021-12-231,0601,0601,0511,0582,7001,058
2021-12-221,0581,0581,0411,0501,3001,050
2021-12-211,0501,0581,0441,0581,0001,058
2021-12-201,0721,0721,0411,0582,4001,058
2021-12-171,0441,0531,0441,0532,2001,053
2021-12-161,0651,0651,0521,0531,4001,053
2021-12-151,0791,0801,0491,0657,3001,065
2021-12-141,0901,0921,0791,0901,8001,090
2021-12-131,0931,0951,0831,0943,4001,094
2021-12-101,0871,0991,0781,0972,6001,097
2021-12-091,0841,0871,0771,0872,3001,087
2021-12-081,0901,1021,0781,0784,8001,078
2021-12-071,0881,1001,0881,0932,6001,093
2021-12-061,1101,1101,0901,0902,6001,090
2021-12-031,1121,1121,1001,1114001,111
2021-12-021,1121,1121,1001,1003,5001,100
2021-12-011,1211,1211,1131,1132,6001,113
2021-11-301,1291,1291,1211,1212,0001,121
2021-11-291,1261,1291,1241,1292,4001,129
2021-11-261,1291,1301,1251,1281,3001,128
2021-11-251,1281,1291,1281,1293001,129
2021-11-241,1271,1331,1271,1289001,128
2021-11-221,1471,1471,1291,1377001,137
2021-11-191,1251,1351,1241,1271,1001,127
2021-11-181,1341,1341,1251,1252,8001,125
2021-11-171,1341,1341,1331,1333001,133
2021-11-161,1351,1351,1311,1328001,132
2021-11-151,1311,1361,1311,1366001,136
2021-11-121,1371,1381,1321,1324001,132
2021-11-111,1311,1311,1311,1311001,131
2021-11-101,1301,1401,1301,1339001,133
2021-11-091,1271,1361,1271,1311,0001,131
2021-11-081,1401,1401,1361,1373001,137
2021-11-051,1401,1401,1231,1232,2001,123
2021-11-041,1491,1491,1301,1312,7001,131
2021-11-021,1551,1551,1491,1496001,149
2021-11-011,1571,1571,1481,1488001,148
2021-10-291,1601,1601,1441,1451,2001,145
2021-10-281,1441,1561,1441,1497001,149
2021-10-271,1451,1591,1441,1441,4001,144
2021-10-261,1451,1451,1441,1458001,145
2021-10-251,1461,1471,1451,1451,0001,145
2021-10-221,1461,1461,1461,1462001,146
2021-10-211,1521,1531,1461,1462,7001,146
2021-10-201,1811,1811,1521,1522,2001,152
2021-10-191,2001,2001,1701,1901,3001,190
2021-10-181,1801,1801,1651,1702,2001,170
2021-10-151,1721,1901,1651,1903,0001,190
2021-10-141,2101,2101,1621,18310,1001,183
2021-10-131,2201,2291,2101,2107001,210
2021-10-121,2401,2401,2081,2281,7001,228
2021-10-111,2201,2451,2021,2456,7001,245
2021-10-081,2011,2211,2011,2214,6001,221
2021-10-071,2081,2211,1921,2005,2001,200
2021-10-061,2111,2121,1841,2082,8001,208
2021-10-051,1951,1991,1871,1961,4001,196
2021-10-041,2181,2191,1881,2194,9001,219
2021-10-011,2021,2171,2001,2093,4001,209
2021-09-301,1891,2321,1741,21310,0001,213
2021-09-291,1801,1821,1751,1822,5001,182
2021-09-281,1701,1841,1701,1846,3001,184
2021-09-271,1581,1651,1581,1647,8001,164
2021-09-241,1371,1451,1371,1432,8001,143
2021-09-221,1321,1421,1321,1322,1001,132
2021-09-211,1431,1431,1321,1323,6001,132
2021-09-171,1391,1401,1331,1342,2001,134
2021-09-161,1401,1451,1311,1322,8001,132
2021-09-151,1451,1451,1331,1342,9001,134
2021-09-141,1321,1411,1311,1414,4001,141
2021-09-131,1301,1321,1231,1292,0001,129
2021-09-101,1251,1281,1211,1223,4001,122
2021-09-091,1221,1271,1211,1233,4001,123
2021-09-081,1231,1231,1191,1233,8001,123
2021-09-071,1251,1251,1201,1203,4001,120
2021-09-061,1251,1381,1211,1256,2001,125
2021-09-031,1451,1471,1181,12514,1001,125
2021-09-021,1661,1661,1491,1507,9001,150
2021-09-011,1841,1841,1641,1666,3001,166
2021-08-311,1971,1971,1751,18510,8001,185
2021-08-301,1331,1981,1311,18448,9001,184
2021-08-271,3021,3231,3021,31311,5001,313
2021-08-261,3081,3091,3031,3065,4001,306
2021-08-251,3021,3141,3021,3054,0001,305
2021-08-241,3031,3131,3031,3112,5001,311
2021-08-231,3061,3111,3021,3035,7001,303
2021-08-201,3051,3101,3051,3063,0001,306
2021-08-191,3041,3101,3041,3052,3001,305
2021-08-181,3061,3091,3051,3053,1001,305
2021-08-171,3041,3061,3031,3032,2001,303
2021-08-161,3061,3101,3041,3042,8001,304
2021-08-131,3071,3131,3051,3072,3001,307
2021-08-121,3111,3131,3091,3122,5001,312
2021-08-111,3221,3221,3101,3113,4001,311
2021-08-101,3171,3291,3171,3183,4001,318
2021-08-061,3291,3291,3181,3192,9001,319
2021-08-051,3261,3301,3201,3292,0001,329
2021-08-041,3291,3291,3231,3266001,326
2021-08-031,3301,3311,3211,3292,5001,329
2021-08-021,3211,3241,3171,3174,2001,317
2021-07-301,3191,3211,3011,3214,3001,321
2021-07-291,3131,3151,3001,3143,8001,314
2021-07-281,3071,3151,3011,3151,6001,315
2021-07-271,2921,3061,2751,3063,7001,306
2021-07-261,3201,3201,2941,2945,0001,294
2021-07-211,3051,3191,3001,3103,5001,310
2021-07-201,3181,3201,3031,3112,9001,311
2021-07-191,3251,3261,3181,3201,5001,320
2021-07-161,3181,3301,3181,3232,7001,323
2021-07-151,3441,3441,3211,3293,6001,329
2021-07-141,3251,3291,3191,3193,8001,319
2021-07-131,3371,3371,3331,3332,1001,333
2021-07-121,3361,3401,3351,3381,9001,338
2021-07-091,3401,3401,3301,3393,8001,339
2021-07-081,3431,3441,3401,3401,4001,340
2021-07-071,3401,3481,3351,3433,7001,343
2021-07-061,3491,3501,3481,3501,2001,350
2021-07-051,3461,3491,3461,3461,7001,346
2021-07-021,3451,3471,3441,3471,8001,347
2021-07-011,3451,3451,3351,3401,7001,340
2021-06-301,3411,3451,3401,3412,6001,341
2021-06-291,3311,3401,3301,3403,8001,340
2021-06-281,3281,3321,3261,3313,4001,331
2021-06-251,3251,3271,3201,3272,5001,327
2021-06-241,3181,3211,3131,3218001,321
2021-06-231,3101,3271,3101,3251,4001,325
2021-06-221,3311,3311,3061,3131,6001,313
2021-06-211,3071,3321,3021,3063,0001,306
2021-06-181,3341,3341,3221,3312,1001,331
2021-06-171,3181,3201,3121,3201,5001,320
2021-06-161,3011,3151,3011,3151,7001,315
2021-06-151,3001,3101,3001,3021,6001,302
2021-06-141,3071,3071,3001,3001,0001,300
2021-06-111,3001,3081,2931,3072,3001,307
2021-06-101,3011,3031,2951,3001,5001,300
2021-06-091,2961,3001,2901,2912,5001,291
2021-06-081,2951,2961,2881,2961,2001,296
2021-06-071,2931,2931,2881,2901,3001,290
2021-06-041,2851,2941,2851,2882,3001,288
2021-06-031,2861,2891,2861,2895001,289
2021-06-021,3031,3031,2861,2865,1001,286
2021-06-011,2721,2801,2721,2802,1001,280
2021-05-311,2721,2751,2511,2692,7001,269
2021-05-281,2631,2651,2621,2651,6001,265
2021-05-271,2601,2621,2511,2622,6001,262
2021-05-261,2521,2521,2441,2502,3001,250
2021-05-251,2271,2461,2271,2411,2001,241
2021-05-241,2151,2231,2151,2238001,223
2021-05-211,2191,2201,2131,2192,1001,219
2021-05-201,2051,2131,2051,2136001,213
2021-05-191,2071,2071,2071,2074001,207
2021-05-181,2011,2041,2011,2031,1001,203
2021-05-171,2141,2141,2011,2011,2001,201
2021-05-141,2081,2101,2061,2061,0001,206
2021-05-131,2061,2191,1921,2111,5001,211
2021-05-121,2271,2271,2051,2123,1001,212
2021-05-111,2111,2231,2111,2119001,211
2021-05-101,2121,2151,2121,2141,7001,214
2021-05-071,2231,2231,2101,2121,2001,212
2021-05-061,2051,2191,2051,2101,1001,210
2021-04-301,2051,2101,2051,2053,1001,205
2021-04-281,2121,2151,2111,2158001,215
2021-04-271,2191,2191,2111,2157001,215
2021-04-261,2061,2221,2031,2161,7001,216
2021-04-231,2071,2131,2071,2078001,207
2021-04-221,2201,2301,2021,2161,6001,216
2021-04-211,2301,2301,2151,2182,7001,218
2021-04-201,2091,2411,2001,2326,2001,232
2021-04-191,2001,2031,1841,1942,7001,194
2021-04-161,1891,1991,1741,1993,3001,199
2021-04-151,1601,1851,1601,1716,8001,171
2021-04-141,2211,2211,1561,18012,7001,180
2021-04-131,4501,4501,2131,22193,7001,221
2021-04-121,1431,1521,1431,1521,4001,152
2021-04-091,1451,1461,1411,1441,0001,144
2021-04-081,1401,1421,1401,1429001,142
2021-04-071,1351,1391,1351,1381,2001,138
2021-04-061,1451,1451,1351,1357001,135
2021-04-051,1701,1701,1321,1331,8001,133
2021-04-021,1631,1631,1311,1502,0001,150
2021-04-011,1361,1371,1201,1352,0001,135
2021-03-311,1501,1681,1481,1485,2001,148
2021-03-301,1051,1391,1051,1311,6001,131
2021-03-291,1051,1161,1051,1051,0001,105
2021-03-261,0981,1031,0921,1032,3001,103
2021-03-251,0901,1001,0861,0981,5001,098
2021-03-241,0881,0951,0871,0932,0001,093
2021-03-231,0821,0851,0821,0854001,085
2021-03-221,0831,0901,0811,0901,9001,090
2021-03-191,0801,0841,0781,0811,1001,081
2021-03-181,0831,0851,0771,0811,6001,081
2021-03-171,0651,0771,0641,0721,4001,072
2021-03-161,0701,0711,0541,0624,3001,062
2021-03-151,0441,0551,0441,0511,0001,051
2021-03-121,0401,0521,0401,0442,7001,044
2021-03-111,0331,0351,0331,0352001,035
2021-03-101,0291,0451,0291,0311,1001,031
2021-03-091,0281,0291,0241,0292,6001,029
2021-03-081,0251,0251,0201,0207001,020
2021-03-051,0181,0251,0181,0201,3001,020
2021-03-041,0181,0221,0181,0197001,019
2021-03-031,0181,0191,0181,0185001,018
2021-03-021,0151,0241,0151,0181,1001,018
2021-03-011,0161,0161,0161,0161,0001,016
2021-02-261,0131,0191,0131,0191,7001,019
2021-02-251,0141,0191,0121,0191,5001,019
2021-02-241,0171,0181,0141,0141,2001,014
2021-02-221,0271,0271,0161,0169001,016
2021-02-191,0231,0301,0151,0155,2001,015
2021-02-181,0261,0261,0231,0231,0001,023
2021-02-171,0251,0251,0201,0221,1001,022
2021-02-161,0201,0251,0191,0242,4001,024
2021-02-151,0201,0211,0201,0209001,020
2021-02-121,0231,0271,0201,0202,0001,020
2021-02-101,0221,0271,0201,0201,5001,020
2021-02-091,0201,0211,0191,0217001,021
2021-02-081,0201,0261,0201,0251,9001,025
2021-02-051,0181,0201,0171,0191,1001,019
2021-02-041,0131,0151,0131,0154001,015
2021-02-031,0151,0191,0131,0194001,019
2021-02-021,0231,0281,0151,0151,7001,015
2021-02-011,0151,0221,0131,0228001,022
2021-01-291,0151,0231,0131,0231,4001,023
2021-01-281,0051,0141,0051,0138001,013
2021-01-271,0071,0101,0021,0101,0001,010
2021-01-261,0061,0071,0011,0016001,001
2021-01-251,0011,0081,0011,0011,6001,001
2021-01-221,0051,0051,0011,0014001,001
2021-01-211,0061,0141,0051,0051,7001,005
2021-01-201,0011,0061,0001,0041,0001,004
2021-01-191,0151,0151,0011,0017001,001
2021-01-181,0101,0111,0011,0012,8001,001
2021-01-151,0121,0121,0101,0101,2001,010
2021-01-141,0151,0151,0051,0126,9001,012
2021-01-131,0251,0251,0231,0251,6001,025
2021-01-121,0241,0251,0211,0241,5001,024
2021-01-081,0251,0481,0241,0245,9001,024
2021-01-071,0171,0241,0111,0244,9001,024
2021-01-061,0151,0181,0131,0147001,014
2021-01-051,0111,0151,0101,0157001,015
2021-01-041,0151,0201,0111,0171,3001,017

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