1. HOME >
  2. 株価時系列 >
  3. 7596 >
  4. 2020年

7596 (株)魚力 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
2020-12-301,7961,8161,7901,7925,6001,792
2020-12-291,7931,8031,7851,8005,7001,800
2020-12-281,8081,8101,7901,8076,2001,807
2020-12-251,7971,8081,7911,8082,5001,808
2020-12-241,8071,8081,7881,7964,4001,796
2020-12-231,7881,8071,7881,8004,6001,800
2020-12-221,8111,8111,7731,8057,6001,805
2020-12-211,8011,8151,8001,8117,8001,811
2020-12-181,8021,8221,8021,8185,7001,818
2020-12-171,8391,8391,8121,8154,7001,815
2020-12-161,8251,8451,8111,8298,2001,829
2020-12-151,8271,8521,8151,8257,6001,825
2020-12-141,8751,8751,8341,83513,9001,835
2020-12-111,8001,8401,7961,83917,2001,839
2020-12-101,7701,7971,7541,7979,4001,797
2020-12-091,7591,7701,7361,7706,4001,770
2020-12-081,7591,7591,7311,7413,9001,741
2020-12-071,7791,7791,7301,73612,1001,736
2020-12-041,7501,7551,7341,7425,8001,742
2020-12-031,7281,7501,7121,7497,3001,749
2020-12-021,7051,7281,7051,7289,5001,728
2020-12-011,7081,7231,7011,7105,2001,710
2020-11-301,7291,7301,6901,70414,7001,704
2020-11-271,6811,7241,6761,72415,5001,724
2020-11-261,6941,7001,6821,6874,1001,687
2020-11-251,7001,7111,6851,68510,5001,685
2020-11-241,6991,7201,6901,7008,9001,700
2020-11-201,6811,6891,6711,6896,3001,689
2020-11-191,6781,6791,6701,6794,2001,679
2020-11-181,6801,6801,6611,6707,3001,670
2020-11-171,6791,6821,6721,6786,8001,678
2020-11-161,6751,6861,6721,68115,9001,681
2020-11-131,7001,7001,6751,6757,9001,675
2020-11-121,7211,7221,7001,7036,2001,703
2020-11-111,7491,7491,7101,72110,4001,721
2020-11-101,7591,7631,7031,72212,9001,722
2020-11-091,7601,7711,7341,7538,9001,753
2020-11-061,7541,7591,7481,7595,2001,759
2020-11-051,7481,7541,7321,7546,6001,754
2020-11-041,7241,7391,7241,7374,7001,737
2020-11-021,7311,7311,7091,7204,9001,720
2020-10-301,7401,7401,7081,7264,0001,726
2020-10-291,7181,7451,7181,7404,6001,740
2020-10-281,6981,7451,6981,7455,6001,745
2020-10-271,6951,7371,6751,73711,9001,737
2020-10-261,6851,7011,6851,7003,1001,700
2020-10-231,7151,7151,6841,6857,3001,685
2020-10-221,7241,7311,7131,7246,8001,724
2020-10-211,6991,7211,6961,7197,3001,719
2020-10-201,6771,7071,6731,7007,5001,700
2020-10-191,6651,6761,6521,6645,9001,664
2020-10-161,6871,6871,6551,6657,8001,665
2020-10-151,6961,6961,6821,6876,2001,687
2020-10-141,6881,7061,6871,6967,1001,696
2020-10-131,6831,6901,6811,6892,5001,689
2020-10-121,6951,6951,6801,6884,9001,688
2020-10-091,7071,7071,6871,6958,3001,695
2020-10-081,7141,7141,7031,7076,3001,707
2020-10-071,7151,7211,7071,7147,7001,714
2020-10-061,6991,7151,6901,71511,6001,715
2020-10-051,6751,6961,6751,68613,2001,686
2020-10-021,7131,7241,6861,68619,7001,686
2020-09-301,7601,7711,7011,70122,7001,701
2020-09-291,8331,8331,7501,75977,5001,759
2020-09-281,9041,9101,8521,87181,7001,871
2020-09-251,9221,9391,9111,91940,3001,919
2020-09-241,8931,9201,8931,90729,4001,907
2020-09-231,8701,8991,8671,89936,5001,899
2020-09-181,8591,8781,8581,86720,4001,867
2020-09-171,8641,8691,8361,85328,0001,853
2020-09-161,8581,8781,8491,87518,5001,875
2020-09-151,8511,8511,8131,83517,8001,835
2020-09-141,8761,8761,8381,86020,5001,860
2020-09-111,8821,8911,8701,87317,9001,873
2020-09-101,8841,8941,8641,88216,3001,882
2020-09-091,8831,8941,8621,87123,3001,871
2020-09-081,8621,8951,8511,88324,9001,883
2020-09-071,8001,8501,7951,85027,9001,850
2020-09-041,7881,7991,7801,79326,6001,793
2020-09-031,7791,8001,7791,79815,2001,798
2020-09-021,7441,7701,7441,76813,3001,768
2020-09-011,7551,7651,7381,74116,9001,741
2020-08-311,7361,7701,7091,75528,8001,755
2020-08-281,6901,7351,6901,702128,2001,702
2020-08-271,6701,6901,6691,69018,4001,690
2020-08-261,6461,6701,6271,66723,3001,667
2020-08-251,6131,6401,6101,64025,0001,640
2020-08-241,6021,6091,5991,60318,8001,603
2020-08-211,6001,6171,6001,60242,9001,602
2020-08-201,6101,6151,6061,60613,3001,606
2020-08-191,6091,6181,6091,61210,0001,612
2020-08-181,6111,6191,6111,6129,2001,612
2020-08-171,6101,6231,6091,61212,4001,612
2020-08-141,6291,6291,6091,60912,3001,609
2020-08-131,6221,6301,6121,62918,4001,629
2020-08-121,6011,6211,6011,62013,0001,620
2020-08-111,5851,6021,5851,6019,4001,601
2020-08-071,5951,5951,5851,5859,6001,585
2020-08-061,5861,5951,5861,5865,0001,586
2020-08-051,5861,5981,5861,5953,2001,595
2020-08-041,5731,6001,5621,60010,8001,600
2020-08-031,5761,5761,5561,56210,5001,562
2020-07-311,5511,5511,5011,50122,6001,501
2020-07-301,5631,5651,5601,5637,4001,563
2020-07-291,5701,5771,5661,5717,4001,571
2020-07-281,5761,5831,5721,5774,4001,577
2020-07-271,5651,5761,5631,57611,8001,576
2020-07-221,5701,5781,5701,57113,4001,571
2020-07-211,5901,5951,5881,5915,0001,591
2020-07-201,5861,5941,5801,5949,4001,594
2020-07-171,5971,6051,5961,5967,7001,596
2020-07-161,6101,6141,6001,6015,7001,601
2020-07-151,6071,6111,6011,6086,4001,608
2020-07-141,6101,6101,5991,60913,9001,609
2020-07-131,5701,6071,5701,59714,8001,597
2020-07-101,5851,5941,5651,57014,9001,570
2020-07-091,6181,6181,5901,5906,8001,590
2020-07-081,6181,6181,6041,6044,9001,604
2020-07-071,6031,6191,6021,6069,1001,606
2020-07-061,5981,6201,5971,60310,2001,603
2020-07-031,5621,5951,5621,59110,6001,591
2020-07-021,5901,5961,5711,57110,3001,571
2020-07-011,6131,6131,5901,5909,7001,590
2020-06-301,6241,6241,6131,6137,6001,613
2020-06-291,6221,6241,6091,62111,9001,621
2020-06-261,6101,6211,6101,6219,7001,621
2020-06-251,6071,6141,6051,6107,5001,610
2020-06-241,5991,6071,5961,6076,7001,607
2020-06-231,5991,5991,5941,5964,9001,596
2020-06-221,5991,5991,5911,5985,2001,598
2020-06-191,5891,5991,5821,5997,9001,599
2020-06-181,5891,5891,5811,5822,8001,582
2020-06-171,5701,5841,5701,5794,3001,579
2020-06-161,5861,5901,5721,5905,7001,590
2020-06-151,5771,5791,5681,5687,0001,568
2020-06-121,5611,5841,5611,5777,4001,577
2020-06-111,5981,5981,5801,5815,0001,581
2020-06-101,5861,5961,5861,5904,7001,590
2020-06-091,5851,5891,5801,5873,5001,587
2020-06-081,5741,5851,5741,5856,1001,585
2020-06-051,5721,5811,5711,5754,9001,575
2020-06-041,5801,5801,5701,5774,2001,577
2020-06-031,5851,5851,5721,5778,9001,577
2020-06-021,5811,5851,5751,5856,1001,585
2020-06-011,5901,5901,5751,5859,5001,585
2020-05-291,5781,5991,5741,58118,3001,581
2020-05-281,5491,5601,5491,5606,7001,560
2020-05-271,5331,5461,5311,5467,9001,546
2020-05-261,5311,5371,5311,5324,4001,532
2020-05-251,5341,5371,5301,5314,7001,531
2020-05-221,5451,5491,5351,5402,4001,540
2020-05-211,5351,5471,5341,5342,9001,534
2020-05-201,5401,5581,5381,5388,2001,538
2020-05-191,5251,5401,5151,5406,7001,540
2020-05-181,5111,5211,5031,5212,8001,521
2020-05-151,5111,5191,5101,5111,4001,511
2020-05-141,5201,5201,5111,5112,6001,511
2020-05-131,5161,5201,5141,5202,4001,520
2020-05-121,5021,5161,5021,5162,2001,516
2020-05-111,4961,5091,4961,5096,7001,509
2020-05-081,4681,4961,4651,4964,4001,496
2020-05-071,4601,4741,4601,4742,7001,474
2020-05-011,4701,4721,4521,4565,3001,456
2020-04-301,4651,4771,4571,4588,1001,458
2020-04-281,4611,4701,4501,4649,1001,464
2020-04-271,4441,4571,4391,4545,0001,454
2020-04-241,4401,4441,4401,4442,1001,444
2020-04-231,4511,4541,4251,4503,7001,450
2020-04-221,4511,4531,4451,4512,5001,451
2020-04-211,4741,4801,4551,4635,9001,463
2020-04-201,4721,4731,4591,4634,1001,463
2020-04-171,4561,4661,4421,4425,6001,442
2020-04-161,4721,4741,4451,4549,3001,454
2020-04-151,4791,4791,4501,4504,5001,450
2020-04-141,4511,4671,4511,4592,9001,459
2020-04-131,4851,4851,4601,4634,7001,463
2020-04-101,4951,4951,4491,4857,4001,485
2020-04-091,4891,4961,4721,4965,0001,496
2020-04-081,4411,4851,4411,4736,2001,473
2020-04-071,4601,4711,4301,4426,6001,442
2020-04-061,3951,4641,3951,4608,8001,460
2020-04-031,4001,4201,3821,3959,2001,395
2020-04-021,4221,4501,4051,4107,5001,410
2020-04-011,5091,5101,4521,4527,3001,452
2020-03-311,5201,5301,4951,5097,3001,509
2020-03-301,5121,5231,4711,51012,1001,510
2020-03-271,5501,5981,5261,59826,5001,598
2020-03-261,5491,5591,4901,53812,8001,538
2020-03-251,5131,5491,4701,5499,4001,549
2020-03-241,4501,4751,4331,45611,1001,456
2020-03-231,4131,4561,3741,45214,7001,452
2020-03-191,4001,4001,3631,40013,1001,400
2020-03-181,4401,4591,4021,4097,7001,409
2020-03-171,3301,4441,3131,43221,7001,432
2020-03-161,3871,3961,3551,3559,0001,355
2020-03-131,2981,3491,2981,33023,4001,330
2020-03-121,4311,4441,3651,39920,0001,399
2020-03-111,4791,5021,4561,4566,0001,456
2020-03-101,4441,4881,4031,48816,8001,488
2020-03-091,5001,5001,4501,46612,7001,466
2020-03-061,5381,5631,5001,5009,8001,500
2020-03-051,5831,5831,5281,5437,4001,543
2020-03-041,5021,5071,5011,5036,7001,503
2020-03-031,5651,5751,5001,50011,2001,500
2020-03-021,4711,5411,4601,54117,4001,541
2020-02-281,5601,5841,5021,50419,3001,504
2020-02-271,5971,5971,5651,58913,7001,589
2020-02-261,5801,5931,5721,58612,0001,586
2020-02-251,5921,6091,5911,59311,1001,593
2020-02-211,6001,6241,6001,6154,1001,615
2020-02-201,6251,6251,6001,6007,3001,600
2020-02-191,6181,6261,6171,6199,8001,619
2020-02-181,6151,6151,6081,6142,3001,614
2020-02-171,6041,6141,6011,6113,0001,611
2020-02-141,6061,6131,6031,6103,2001,610
2020-02-131,6051,6161,6051,6153,8001,615
2020-02-121,6081,6121,6061,6062,6001,606
2020-02-101,6071,6141,6031,6093,5001,609
2020-02-071,6161,6171,5911,6073,5001,607
2020-02-061,6021,6181,6011,61610,5001,616
2020-02-051,6011,6111,5971,6016,2001,601
2020-02-041,5801,6071,5801,6025,0001,602
2020-02-031,5721,5911,5721,5866,8001,586
2020-01-311,5971,6001,5951,5964,3001,596
2020-01-301,5951,5981,5921,5985,8001,598
2020-01-291,5901,6001,5891,5954,2001,595
2020-01-281,5811,5991,5751,5906,7001,590
2020-01-271,5851,5911,5811,5817,5001,581
2020-01-241,5941,5941,5901,5902,6001,590
2020-01-231,5911,5951,5851,5886,4001,588
2020-01-221,5871,5951,5851,5934,9001,593
2020-01-211,5851,5911,5851,5873,6001,587
2020-01-201,5861,5951,5821,5866,7001,586
2020-01-171,5901,5911,5811,5817,9001,581
2020-01-161,5961,5971,5661,56612,5001,566
2020-01-151,5891,5951,5881,5933,3001,593
2020-01-141,5881,5951,5881,5883,6001,588
2020-01-101,5721,5921,5721,5927,5001,592
2020-01-091,5701,5881,5701,5848,1001,584
2020-01-081,5881,5881,5801,5806,0001,580
2020-01-071,5761,5901,5761,5884,5001,588
2020-01-061,5801,5821,5701,5766,2001,576

分割・併合履歴 ： [2002-09-25]1株→2株