1. HOME >
  2. 株価時系列 >
  3. 7596 >
  4. 2013年

7596 (株)魚力 の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,3801,3831,3501,35115,4001,351
2013-12-271,3561,3721,3561,3729,3001,372
2013-12-261,3491,3561,3401,3568,2001,356
2013-12-251,3091,3201,2911,29134,9001,291
2013-12-241,3341,3351,3141,31922,6001,319
2013-12-201,3501,3521,3381,34115,3001,341
2013-12-191,3571,3591,3521,35211,8001,352
2013-12-181,3561,3601,3521,3579,0001,357
2013-12-171,3561,3601,3551,3555,6001,355
2013-12-161,3701,3721,3551,35912,9001,359
2013-12-131,3701,3741,3701,3704,5001,370
2013-12-121,3711,3741,3701,37411,6001,374
2013-12-111,3761,3791,3751,37910,6001,379
2013-12-101,3751,3771,3731,3757,5001,375
2013-12-091,3751,3801,3751,3778,8001,377
2013-12-061,3771,3801,3751,37510,6001,375
2013-12-051,3761,3821,3761,3803,7001,380
2013-12-041,3891,3901,3831,3858,5001,385
2013-12-031,3901,3921,3901,3906,8001,390
2013-12-021,3921,3941,3901,3926,8001,392
2013-11-291,3931,3951,3931,3945,3001,394
2013-11-281,3991,3991,3931,3954,5001,395
2013-11-271,3951,3951,3941,3953,0001,395
2013-11-261,3951,3961,3931,3963,9001,396
2013-11-251,3931,3991,3921,3957,2001,395
2013-11-221,3951,3961,3921,3927,0001,392
2013-11-211,3961,4001,3951,3987,7001,398
2013-11-201,3991,3991,3961,3983,5001,398
2013-11-191,3991,3991,3961,3973,0001,397
2013-11-181,3951,3991,3951,3995,2001,399
2013-11-151,4001,4001,3901,39510,1001,395
2013-11-141,3941,4001,3941,3944,2001,394
2013-11-131,3941,3951,3881,3943,7001,394
2013-11-121,3901,3941,3901,3943,8001,394
2013-11-111,3971,4001,3901,3906,5001,390
2013-11-081,3971,4141,3971,4065,1001,406
2013-11-071,4001,4011,3971,3975,7001,397
2013-11-061,4001,4031,4001,4003,6001,400
2013-11-051,4061,4071,4011,4013,3001,401
2013-11-011,4001,4061,4001,4064,9001,406
2013-10-311,4021,4041,4001,4006,6001,400
2013-10-301,4261,4281,4001,40718,9001,407
2013-10-291,4221,4351,4211,4285,7001,428
2013-10-281,4391,4401,4201,4207,9001,420
2013-10-251,4181,4371,4151,4209,2001,420
2013-10-241,4401,4401,4151,4188,5001,418
2013-10-231,4291,4411,4291,4318,3001,431
2013-10-221,4221,4301,4211,4294,1001,429
2013-10-211,4111,4301,4111,4238,0001,423
2013-10-181,4161,4201,4111,4207,2001,420
2013-10-171,4201,4361,4131,4137,9001,413
2013-10-161,3921,4151,3921,4078,4001,407
2013-10-151,3901,4191,3881,40511,5001,405
2013-10-111,3851,3901,3821,3863,7001,386
2013-10-101,3851,3901,3851,3853,9001,385
2013-10-091,3851,3901,3851,3892,9001,389
2013-10-081,3901,3901,3841,3875,4001,387
2013-10-071,3801,3891,3801,3805,4001,380
2013-10-041,3801,3851,3701,37510,1001,375
2013-10-031,4001,4051,3951,3989,8001,398
2013-10-021,4351,4351,3801,40914,1001,409
2013-10-011,4501,4591,4401,44216,3001,442
2013-09-301,4891,4891,4611,46914,5001,469
2013-09-271,5241,5241,4961,49611,9001,496
2013-09-261,4801,4991,4571,49439,3001,494
2013-09-251,6001,6001,5601,58232,6001,582
2013-09-241,5701,5921,5701,59223,5001,592
2013-09-201,5501,5751,5501,56721,3001,567
2013-09-191,5501,5591,5481,55616,5001,556
2013-09-181,5501,5521,5301,54815,9001,548
2013-09-171,5351,5511,5301,55123,0001,551
2013-09-131,5681,5751,5351,53738,6001,537
2013-09-121,6901,6901,5901,60135,3001,601
2013-09-111,6931,6971,6931,69318,2001,693
2013-09-101,6921,6951,6911,69323,7001,693
2013-09-091,6911,6951,6901,69128,4001,691
2013-09-061,7091,7151,6901,69044,3001,690
2013-09-051,6951,7301,6871,70050,7001,700
2013-09-041,6311,7021,6311,68775,7001,687
2013-09-031,5901,6191,5901,61835,2001,618
2013-09-021,5911,5941,5881,58927,0001,589
2013-08-301,5901,5951,5891,59021,9001,590
2013-08-291,5831,5861,5811,58317,3001,583
2013-08-281,5781,5851,5781,58120,3001,581
2013-08-271,5791,5811,5781,57816,0001,578
2013-08-261,5641,5791,5641,57819,2001,578
2013-08-231,5621,5671,5591,56418,3001,564
2013-08-221,5501,5601,5501,55717,4001,557
2013-08-211,5521,5601,5481,54816,5001,548
2013-08-201,5431,5701,5361,54542,2001,545
2013-08-191,4991,5361,4991,53642,1001,536
2013-08-161,4871,4981,4651,4988,7001,498
2013-08-151,4971,4971,4611,49614,7001,496
2013-08-141,4861,4971,4801,49715,8001,497
2013-08-131,4561,4791,4531,47111,2001,471
2013-08-121,4521,4591,4501,45121,0001,451
2013-08-091,4951,5091,4151,45051,3001,450
2013-08-081,4741,4941,4741,49432,2001,494
2013-08-071,4601,4691,4571,46828,1001,468
2013-08-061,4381,4561,4361,45621,5001,456
2013-08-051,4201,4301,4201,43012,1001,430
2013-08-021,4131,4251,4131,42014,9001,420
2013-08-011,4051,4141,4041,41214,6001,412
2013-07-311,3951,4151,3951,40416,0001,404
2013-07-301,3701,3821,3701,3826,3001,382
2013-07-291,3751,3761,3711,3727,0001,372
2013-07-261,3851,3851,3741,3744,1001,374
2013-07-251,3821,3821,3751,3805,1001,380
2013-07-241,3791,3801,3741,3796,0001,379
2013-07-231,3701,3751,3701,3744,1001,374
2013-07-221,3801,3801,3711,3749,3001,374
2013-07-191,3751,3781,3661,37310,1001,373
2013-07-181,3491,3791,3451,36511,2001,365
2013-07-171,3401,3501,3401,3418,2001,341
2013-07-161,3401,3431,3301,3384,3001,338
2013-07-121,3421,3421,3251,33811,4001,338
2013-07-111,3171,3391,3171,33015,0001,330
2013-07-101,3151,3191,3101,3183,8001,318
2013-07-091,3131,3151,3061,3085,3001,308
2013-07-081,3141,3141,3041,3066,0001,306
2013-07-051,3101,3131,3041,3066,4001,306
2013-07-041,3091,3091,3011,3025,7001,302
2013-07-031,3101,3101,3011,3035,2001,303
2013-07-021,3151,3151,2971,3018,6001,301
2013-07-011,3041,3101,3021,3075,8001,307
2013-06-281,2991,3001,2931,2965,3001,296
2013-06-271,2901,2991,2881,2972,6001,297
2013-06-261,2921,3001,2901,2904,4001,290
2013-06-251,3001,3001,2911,2912,6001,291
2013-06-241,3001,3051,2981,3002,9001,300
2013-06-211,2881,2961,2771,2904,5001,290
2013-06-201,3021,3021,2961,2964,1001,296
2013-06-191,3001,3031,2891,3003,9001,300
2013-06-181,3021,3051,3001,3008,3001,300
2013-06-171,2841,3031,2751,3025,3001,302
2013-06-141,3051,3051,2801,30416,8001,304
2013-06-131,3061,3071,3041,30510,7001,305
2013-06-121,3021,3051,3021,3046,6001,304
2013-06-111,3011,3051,3011,3025,9001,302
2013-06-101,3011,3021,3001,30114,7001,301
2013-06-071,3021,3031,3011,30128,0001,301
2013-06-061,3011,3021,3011,30110,2001,301
2013-06-051,3021,3041,3021,3027,0001,302
2013-06-041,3021,3031,3021,3026,9001,302
2013-06-031,3031,3051,3031,3038,6001,303
2013-05-311,3041,3081,3031,30310,3001,303
2013-05-301,3021,3041,3021,30314,2001,303
2013-05-291,2961,3031,2951,3027,4001,302
2013-05-281,2901,2951,2901,2956,0001,295
2013-05-271,2901,2921,2901,29013,4001,290
2013-05-241,3321,3331,2501,29028,9001,290
2013-05-231,3321,3341,3321,33216,0001,332
2013-05-221,3311,3341,3311,3329,8001,332
2013-05-211,3311,3321,3311,33113,2001,331
2013-05-201,3301,3341,3291,33118,9001,331
2013-05-171,3311,3311,3041,32915,7001,329
2013-05-161,3351,3351,3011,33329,8001,333
2013-05-151,3141,3441,3141,33533,2001,335
2013-05-141,3001,3061,2971,30620,1001,306
2013-05-131,2801,2981,2781,29420,1001,294
2013-05-101,2721,2801,2571,27310,5001,273
2013-05-091,2601,2871,2381,26327,3001,263
2013-05-081,3001,3011,2201,24340,7001,243
2013-05-071,1351,1501,1351,15015,6001,150
2013-05-021,1281,1311,1281,1313,0001,131
2013-05-011,1301,1321,1291,1305,0001,130
2013-04-301,1321,1321,1281,1306,0001,130
2013-04-261,1311,1321,1281,1305,6001,130
2013-04-251,1311,1321,1291,1316,4001,131
2013-04-241,1301,1321,1291,1324,6001,132
2013-04-231,1311,1311,1251,1305,1001,130
2013-04-221,1281,1301,1261,1308,4001,130
2013-04-191,1291,1301,1281,1295,1001,129
2013-04-181,1301,1311,1291,1302,3001,130
2013-04-171,1301,1301,1281,1282,4001,128
2013-04-161,1291,1301,1271,1274,4001,127
2013-04-151,1291,1301,1291,1299,3001,129
2013-04-121,1281,1291,1281,1294,6001,129
2013-04-111,1301,1301,1271,1287,4001,128
2013-04-101,1241,1271,1241,1276,2001,127
2013-04-091,1241,1251,1241,12412,8001,124
2013-04-081,1231,1241,1231,1249,5001,124
2013-04-051,1221,1251,1211,12321,6001,123
2013-04-041,1191,1241,1191,1216,2001,121
2013-04-031,1201,1221,1191,1193,4001,119
2013-04-021,1141,1181,1141,11811,9001,118
2013-04-011,1291,1291,1101,11413,9001,114
2013-03-291,1281,1281,1051,1289,6001,128
2013-03-281,1291,1301,1181,12713,6001,127
2013-03-271,1201,1301,1111,12911,8001,129
2013-03-261,1311,1341,1301,13111,0001,131
2013-03-251,1251,1351,1251,1315,9001,131
2013-03-221,1351,1371,1251,12513,5001,125
2013-03-211,1331,1351,1321,13510,8001,135
2013-03-191,1251,1371,1241,13211,8001,132
2013-03-181,1181,1231,1181,1239,4001,123
2013-03-151,1131,1181,1131,1188,4001,118
2013-03-141,1081,1141,1081,1134,3001,113
2013-03-131,1101,1101,1051,1083,6001,108
2013-03-121,1071,1091,1031,10511,6001,105
2013-03-111,1041,1091,1021,1078,3001,107
2013-03-081,1001,1041,0961,1029,1001,102
2013-03-071,1041,1051,0961,10011,9001,100
2013-03-061,1001,1101,0961,1009,5001,100
2013-03-051,1001,1001,0941,0959,7001,095
2013-03-041,0651,0961,0651,09411,8001,094
2013-03-011,0601,0651,0591,0656,0001,065
2013-02-281,0571,0581,0561,0563,4001,056
2013-02-271,0511,0601,0511,0565,2001,056
2013-02-261,0511,0551,0501,0514,5001,051
2013-02-251,0451,0501,0431,0507,1001,050
2013-02-221,0361,0451,0341,0453,2001,045
2013-02-211,0441,0451,0321,0445,3001,044
2013-02-201,0361,0441,0321,0445,8001,044
2013-02-191,0321,0351,0301,0335,1001,033
2013-02-181,0201,0281,0201,0231,9001,023
2013-02-151,0261,0301,0201,0202,2001,020
2013-02-141,0301,0331,0221,0225,2001,022
2013-02-131,0241,0341,0221,0305,0001,030
2013-02-121,0251,0301,0201,0255,3001,025
2013-02-081,0261,0291,0151,0225,5001,022
2013-02-071,0261,0291,0261,0292,1001,029
2013-02-061,0261,0291,0261,0263,5001,026
2013-02-051,0221,0261,0191,0263,3001,026
2013-02-041,0161,0251,0161,0257,5001,025
2013-02-011,0171,0181,0141,0143,7001,014
2013-01-311,0181,0221,0111,0177,9001,017
2013-01-301,0151,0191,0151,0183,7001,018
2013-01-291,0161,0191,0141,0185,1001,018
2013-01-281,0181,0201,0161,0183,5001,018
2013-01-251,0191,0221,0181,0184,5001,018
2013-01-241,0191,0201,0181,0192,9001,019
2013-01-231,0181,0181,0151,0153,0001,015
2013-01-221,0181,0191,0141,0182,6001,018
2013-01-211,0111,0191,0111,0184,3001,018
2013-01-181,0101,0201,0061,0083,6001,008
2013-01-171,0091,0091,0031,0042,5001,004
2013-01-161,0101,0101,0021,0065,2001,006
2013-01-151,0101,0101,0011,00510,6001,005
2013-01-111,0001,0059981,0005,1001,000
2013-01-109971,0049969996,500999
2013-01-091,0001,0009969972,400997
2013-01-089959999959992,200999
2013-01-079989999959964,600996
2013-01-049979989939974,000997

分割・併合履歴 ： [2002-09-25]1株→2株