1. HOME >
  2. 株価時系列 >
  3. 7596 >
  4. 2016年

7596 (株)魚力 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
2016-12-301,2601,2601,2531,2595,4001,259
2016-12-291,2501,2601,2501,2605,6001,260
2016-12-281,2581,2601,2471,2568,2001,256
2016-12-271,2451,2491,2431,24312,7001,243
2016-12-261,2561,2601,2481,25216,9001,252
2016-12-221,2581,2631,2581,2635,3001,263
2016-12-211,2641,2651,2591,26010,8001,260
2016-12-201,2551,2661,2551,26512,5001,265
2016-12-191,2591,2681,2551,2619,3001,261
2016-12-161,2701,2701,2611,2667,3001,266
2016-12-151,2651,2691,2601,26810,7001,268
2016-12-141,2701,2701,2651,2665,9001,266
2016-12-131,2821,2821,2551,26716,8001,267
2016-12-121,2451,2521,2441,25216,0001,252
2016-12-091,2391,2451,2361,24515,4001,245
2016-12-081,2401,2441,2361,24210,3001,242
2016-12-071,2371,2441,2361,2429,5001,242
2016-12-061,2401,2431,2361,2398,1001,239
2016-12-051,2391,2431,2351,2398,0001,239
2016-12-021,2431,2461,2411,2436,9001,243
2016-12-011,2461,2501,2431,24710,6001,247
2016-11-301,2431,2471,2411,2435,3001,243
2016-11-291,2451,2451,2401,2458,6001,245
2016-11-281,2351,2441,2351,2449,0001,244
2016-11-251,2391,2421,2351,24011,1001,240
2016-11-241,2411,2441,2381,24010,4001,240
2016-11-221,2461,2461,2401,2436,9001,243
2016-11-211,2431,2471,2401,2467,0001,246
2016-11-181,2421,2441,2411,2435,3001,243
2016-11-171,2471,2471,2391,2425,6001,242
2016-11-161,2431,2461,2371,2437,5001,243
2016-11-151,2591,2601,2451,2474,9001,247
2016-11-141,2511,2591,2481,2535,4001,253
2016-11-111,2601,2601,2451,2516,4001,251
2016-11-101,2701,2701,2551,2596,8001,259
2016-11-091,2691,2701,2351,2358,1001,235
2016-11-081,2651,2671,2601,2657,0001,265
2016-11-071,2651,2731,2651,2694,8001,269
2016-11-041,2701,2731,2651,2699,3001,269
2016-11-021,2831,2841,2781,2795,5001,279
2016-11-011,3051,3051,2901,2925,0001,292
2016-10-311,3101,3101,2931,2955,0001,295
2016-10-281,3001,3101,2931,31013,0001,310
2016-10-271,3001,3001,2931,3006,3001,300
2016-10-261,2901,3001,2871,3007,6001,300
2016-10-251,2801,2901,2771,2865,8001,286
2016-10-241,2851,2861,2761,2807,6001,280
2016-10-211,2881,2891,2851,2855,0001,285
2016-10-201,3001,3001,2871,2895,8001,289
2016-10-191,2901,2981,2901,2903,9001,290
2016-10-171,2901,3001,2851,2966,5001,296
2016-10-131,2891,3001,2891,2991,7001,299
2016-10-121,3151,3151,2901,2915,2001,291
2016-10-111,3061,3151,3001,3153,5001,315
2016-10-071,3101,3121,3091,3112,7001,311
2016-10-061,3171,3201,3111,3176,2001,317
2016-10-051,3151,3201,3021,3177,3001,317
2016-10-041,3201,3201,3111,3152,6001,315
2016-10-031,3201,3211,3081,3153,3001,315
2016-09-301,3021,3161,3021,3043,3001,304
2016-09-291,3321,3371,2951,3207,6001,320
2016-09-281,3331,3331,3081,3254,6001,325
2016-09-271,3461,3551,3111,3558,6001,355
2016-09-261,3551,3551,3391,3465,9001,346
2016-09-231,3451,3551,3271,35513,1001,355
2016-09-211,3151,3481,3151,3489,4001,348
2016-09-201,3221,3261,3101,3229,8001,322
2016-09-161,2701,3471,2651,34710,0001,347
2016-09-151,2631,2741,2631,2656,1001,265
2016-09-141,2901,2901,2711,2739,0001,273
2016-09-131,2991,3011,2901,2909,3001,290
2016-09-121,2991,3051,2991,3015,7001,301
2016-09-091,3091,3251,3091,31911,5001,319
2016-09-081,3101,3201,3001,3207,6001,320
2016-09-071,3101,3101,3051,3104,9001,310
2016-09-061,2891,3061,2891,3058,9001,305
2016-09-051,2901,2931,2711,2899,3001,289
2016-09-021,3011,3011,2721,2923,2001,292
2016-09-011,2851,3091,2551,30114,1001,301
2016-08-311,2881,3001,2881,2995,6001,299
2016-08-301,2831,2881,2791,2883,7001,288
2016-08-291,2821,2841,2751,2835,7001,283
2016-08-261,2671,2771,2551,2747,0001,274
2016-08-251,2641,2691,2631,2673,3001,267
2016-08-241,2541,2661,2541,2646,0001,264
2016-08-231,2621,2771,2541,2548,1001,254
2016-08-221,2701,2701,2521,26110,0001,261
2016-08-191,2541,2541,2501,2528,7001,252
2016-08-181,2571,2591,2541,2546,9001,254
2016-08-171,2651,2651,2551,2578,4001,257
2016-08-161,2761,2761,2651,26510,4001,265
2016-08-151,2861,2861,2801,2815,8001,281
2016-08-121,2901,2931,2841,2928,3001,292
2016-08-101,3101,3101,2811,2949,7001,294
2016-08-091,2901,3101,2901,3055,9001,305
2016-08-081,3241,3241,2871,30611,1001,306
2016-08-051,2771,3071,2771,2946,7001,294
2016-08-041,2721,2801,2701,2774,8001,277
2016-08-031,3001,3061,2721,27211,3001,272
2016-08-021,3061,3211,3011,30810,6001,308
2016-08-011,3671,3701,3161,32917,0001,329
2016-07-291,3981,3991,3601,3977,5001,397
2016-07-281,3811,3991,3811,3995,6001,399
2016-07-271,4001,4001,3901,3994,2001,399
2016-07-261,3931,3951,3831,3884,5001,388
2016-07-251,3991,4031,3921,4037,2001,403
2016-07-221,3891,3901,3841,3905,4001,390
2016-07-211,3991,4001,3911,3998,8001,399
2016-07-201,4001,4001,3941,3994,2001,399
2016-07-191,3891,4001,3871,4006,3001,400
2016-07-151,4071,4091,3901,3946,3001,394
2016-07-141,4001,4131,4001,4045,7001,404
2016-07-131,4071,4181,4071,4145,9001,414
2016-07-121,4001,4111,3941,40614,7001,406
2016-07-111,3211,3941,3211,39410,0001,394
2016-07-081,3151,3341,3151,3207,4001,320
2016-07-071,3231,3301,3051,3158,3001,315
2016-07-061,3381,3461,3231,3276,6001,327
2016-07-051,3651,3651,3451,3556,9001,355
2016-07-041,3731,3731,3571,3697,0001,369
2016-07-011,3421,3881,3421,3738,8001,373
2016-06-301,3321,3501,3311,3415,5001,341
2016-06-291,3501,3501,3201,3326,1001,332
2016-06-281,2661,3281,2661,3209,7001,320
2016-06-271,3181,3621,2921,2967,7001,296
2016-06-241,3971,4001,2351,28814,0001,288
2016-06-231,4321,4321,3921,3949,7001,394
2016-06-221,4381,4381,4101,43211,0001,432
2016-06-211,4091,4381,4061,43817,0001,438
2016-06-201,3901,4141,3801,41016,2001,410
2016-06-171,3931,3991,3871,3908,4001,390
2016-06-161,3941,4001,3711,39316,6001,393
2016-06-151,4001,4001,3811,3875,1001,387
2016-06-141,3911,4191,3901,40216,3001,402
2016-06-131,4391,4391,4001,42118,6001,421
2016-06-101,4381,4451,4321,44226,1001,442
2016-06-091,4091,4341,4091,43225,7001,432
2016-06-081,3851,4051,3841,40035,6001,400
2016-06-071,3291,3641,3281,36118,4001,361
2016-06-061,3151,3291,3151,32816,3001,328
2016-06-031,3001,3171,3001,3136,9001,313
2016-06-021,3071,3071,2951,2954,5001,295
2016-06-011,3151,3181,3101,3136,6001,313
2016-05-311,3021,3161,2951,3157,4001,315
2016-05-301,3061,3061,2981,3037,0001,303
2016-05-271,3031,3091,3031,3095,6001,309
2016-05-261,3051,3051,2981,3033,2001,303
2016-05-251,3041,3051,2961,2997,4001,299
2016-05-241,3001,3071,2981,3015,6001,301
2016-05-231,2951,3071,2901,3038,7001,303
2016-05-201,3031,3071,2921,2979,1001,297
2016-05-191,3041,3161,2901,3036,1001,303
2016-05-181,3021,3041,2901,2964,2001,296
2016-05-171,3001,3001,2881,3003,2001,300
2016-05-161,2961,3011,2861,2864,6001,286
2016-05-131,3041,3091,2951,2966,2001,296
2016-05-121,3021,3161,3001,3164,6001,316
2016-05-111,3001,3171,3001,31214,3001,312
2016-05-101,2701,2961,2671,29114,3001,291
2016-05-091,2301,2651,2261,25714,7001,257
2016-05-061,2101,2251,2001,2094,5001,209
2016-05-021,2301,2301,2001,2109,7001,210
2016-04-281,2681,2741,2321,2338,4001,233
2016-04-271,2561,2711,2561,2643,5001,264
2016-04-261,2641,2701,2551,2643,0001,264
2016-04-251,2721,2771,2631,2709,2001,270
2016-04-221,2771,2771,2431,2734,3001,273
2016-04-211,2441,2801,2381,2798,6001,279
2016-04-201,2801,2861,2381,2389,0001,238
2016-04-191,2801,2801,2661,2764,1001,276
2016-04-181,2631,2631,2311,2467,7001,246
2016-04-151,2801,2901,2581,2665,5001,266
2016-04-141,2501,2861,2411,28613,2001,286
2016-04-131,2211,2501,2111,2437,7001,243
2016-04-121,2051,2201,2051,2134,5001,213
2016-04-111,2001,2211,2001,2199,7001,219
2016-04-081,1831,2121,1781,20213,3001,202
2016-04-071,1691,1941,1691,1799,9001,179
2016-04-061,1711,1851,1651,17712,2001,177
2016-04-051,1971,2001,1711,17113,2001,171
2016-04-041,2021,2161,1921,20410,3001,204
2016-04-011,2361,2361,1981,19820,1001,198
2016-03-311,2701,2701,2141,23518,7001,235
2016-03-301,2801,2811,2671,2708,0001,270
2016-03-291,2931,2931,2661,2869,5001,286
2016-03-281,3101,3181,2901,31512,1001,315
2016-03-251,2921,3051,2901,30410,4001,304
2016-03-241,2931,3051,2891,29210,3001,292
2016-03-231,3001,3061,2891,29811,0001,298
2016-03-221,3151,3231,2981,3028,8001,302
2016-03-181,3281,3281,2901,2989,4001,298
2016-03-171,3351,3381,2981,3378,9001,337
2016-03-161,3271,3451,3191,3245,6001,324
2016-03-151,3351,3621,3251,33310,6001,333
2016-03-141,3001,3321,2981,33211,9001,332
2016-03-111,2621,2941,2621,28813,1001,288
2016-03-101,2491,2801,2301,26212,9001,262
2016-03-091,2231,2451,2231,2408,6001,240
2016-03-081,2281,2361,2231,2236,4001,223
2016-03-071,2201,2401,2181,2327,7001,232
2016-03-041,2001,2141,1921,21313,1001,213
2016-03-031,1901,2131,1901,20011,5001,200
2016-03-021,1881,2051,1881,19413,6001,194
2016-03-011,1871,1991,1801,18317,3001,183
2016-02-291,2121,2381,1941,19414,9001,194
2016-02-261,2131,2281,2061,2095,7001,209
2016-02-251,1951,2131,1951,2118,6001,211
2016-02-241,1951,2281,1851,1959,1001,195
2016-02-231,2121,2201,1941,19516,1001,195
2016-02-221,2781,2781,2001,21016,6001,210
2016-02-191,2641,2731,2391,2448,4001,244
2016-02-181,2871,2951,2601,27811,8001,278
2016-02-171,2731,2981,2561,2865,8001,286
2016-02-161,2321,2871,2321,26611,6001,266
2016-02-151,2251,2601,2251,2509,8001,250
2016-02-121,2011,2501,2001,20322,6001,203
2016-02-101,2881,2991,2391,25214,5001,252
2016-02-091,3001,3001,2811,2878,8001,287
2016-02-081,3291,3371,2801,3279,6001,327
2016-02-051,3521,3591,3251,3337,1001,333
2016-02-041,3681,3711,3401,3435,6001,343
2016-02-031,3801,4191,3501,36816,7001,368
2016-02-021,4001,4271,3861,42313,1001,423
2016-02-011,3351,4191,3351,40227,3001,402
2016-01-291,3081,3401,2801,33811,6001,338
2016-01-281,3091,3201,2801,2809,6001,280
2016-01-271,3131,3131,2931,3096,2001,309
2016-01-261,2951,3131,2881,2898,3001,289
2016-01-251,2911,3161,2911,3127,4001,312
2016-01-221,2221,2971,2221,29315,0001,293
2016-01-211,2501,2821,2131,21815,9001,218
2016-01-201,2901,3051,2561,25716,2001,257
2016-01-191,2941,3071,2901,2906,9001,290
2016-01-181,3101,3101,2801,29414,1001,294
2016-01-151,3351,3531,3181,31911,2001,319
2016-01-141,3201,3351,3151,32116,4001,321
2016-01-131,3201,3521,3201,3519,4001,351
2016-01-121,3501,3501,3151,31523,5001,315
2016-01-081,3831,3921,3751,37512,5001,375
2016-01-071,4041,4151,3901,39012,8001,390
2016-01-061,4031,4181,4001,40419,1001,404
2016-01-051,4051,4251,4001,4048,7001,404
2016-01-041,4221,4391,4071,40712,6001,407

分割・併合履歴 ： [2002-09-25]1株→2株