7596 (株)魚力の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,061	2,061	2,027	2,053	3,200	2,053
2021-12-29	2,025	2,061	2,025	2,061	4,000	2,061
2021-12-28	2,018	2,050	2,018	2,050	6,100	2,050
2021-12-27	2,008	2,023	2,008	2,018	4,200	2,018
2021-12-24	2,014	2,023	2,000	2,008	3,800	2,008
2021-12-23	2,011	2,022	2,009	2,014	4,600	2,014
2021-12-22	2,013	2,024	2,010	2,011	3,500	2,011
2021-12-21	2,001	2,017	2,001	2,009	3,400	2,009
2021-12-20	2,038	2,038	2,001	2,001	6,100	2,001
2021-12-17	2,036	2,037	2,022	2,034	4,700	2,034
2021-12-16	2,038	2,041	2,022	2,035	3,400	2,035
2021-12-15	2,035	2,040	2,015	2,015	4,400	2,015
2021-12-14	2,039	2,056	2,039	2,041	12,800	2,041
2021-12-13	2,023	2,038	2,022	2,038	8,200	2,038
2021-12-10	2,030	2,039	2,021	2,028	7,500	2,028
2021-12-09	2,015	2,030	2,015	2,030	5,100	2,030
2021-12-08	2,020	2,025	2,007	2,019	6,100	2,019
2021-12-07	2,003	2,018	1,999	2,010	10,400	2,010
2021-12-06	2,010	2,015	1,980	1,980	9,700	1,980
2021-12-03	1,980	2,012	1,980	2,010	6,100	2,010
2021-12-02	1,962	1,993	1,962	1,980	6,100	1,980
2021-12-01	1,952	1,988	1,952	1,960	6,800	1,960
2021-11-30	1,939	1,988	1,939	1,952	10,900	1,952
2021-11-29	1,980	1,980	1,935	1,935	11,800	1,935
2021-11-26	1,992	1,998	1,981	1,981	6,500	1,981
2021-11-25	1,991	2,001	1,991	1,992	1,700	1,992
2021-11-24	2,002	2,004	1,991	1,991	4,200	1,991
2021-11-22	2,004	2,004	1,992	1,996	3,200	1,996
2021-11-19	2,029	2,029	1,998	2,001	3,400	2,001
2021-11-18	2,035	2,035	1,996	2,000	3,100	2,000
2021-11-17	2,032	2,042	2,022	2,022	5,500	2,022
2021-11-16	2,017	2,038	2,017	2,032	3,000	2,032
2021-11-15	2,003	2,013	2,003	2,010	2,500	2,010
2021-11-12	2,008	2,012	2,005	2,010	2,900	2,010
2021-11-11	2,001	2,005	1,996	1,996	2,900	1,996
2021-11-10	2,009	2,011	1,999	2,006	2,600	2,006
2021-11-09	2,012	2,012	1,997	1,998	3,900	1,998
2021-11-08	2,001	2,010	1,997	2,000	3,500	2,000
2021-11-05	2,013	2,018	1,994	2,003	9,100	2,003
2021-11-04	2,013	2,038	2,005	2,023	8,700	2,023
2021-11-02	2,030	2,030	2,007	2,019	7,600	2,019
2021-11-01	2,101	2,101	2,015	2,041	6,800	2,041
2021-10-29	2,097	2,097	2,037	2,064	8,900	2,064
2021-10-28	2,036	2,130	2,006	2,119	61,600	2,119
2021-10-27	2,033	2,053	2,023	2,036	9,400	2,036
2021-10-26	2,001	2,035	2,001	2,035	10,000	2,035
2021-10-25	2,010	2,019	1,999	2,001	7,100	2,001
2021-10-22	2,004	2,006	1,983	1,997	8,100	1,997
2021-10-21	2,024	2,029	2,000	2,010	8,400	2,010
2021-10-20	2,040	2,040	2,020	2,027	9,800	2,027
2021-10-19	2,032	2,050	2,024	2,040	8,600	2,040
2021-10-18	2,032	2,044	2,020	2,032	12,100	2,032
2021-10-15	1,967	2,040	1,967	2,040	13,900	2,040
2021-10-14	1,991	1,991	1,963	1,967	12,300	1,967
2021-10-13	2,010	2,013	1,996	2,005	11,000	2,005
2021-10-12	2,031	2,031	1,990	2,024	21,600	2,024
2021-10-11	2,070	2,072	2,040	2,040	12,100	2,040
2021-10-08	2,080	2,096	2,053	2,070	19,000	2,070
2021-10-07	2,090	2,100	2,081	2,083	8,500	2,083
2021-10-06	2,101	2,121	2,090	2,091	12,200	2,091
2021-10-05	2,160	2,160	2,050	2,103	37,800	2,103
2021-10-04	2,160	2,167	2,153	2,157	15,000	2,157
2021-10-01	2,131	2,153	2,131	2,146	22,500	2,146
2021-09-30	2,121	2,148	2,118	2,133	22,500	2,133
2021-09-29	2,129	2,129	2,072	2,092	65,400	2,092
2021-09-28	2,233	2,238	2,195	2,195	55,500	2,195
2021-09-27	2,252	2,254	2,220	2,238	47,700	2,238
2021-09-24	2,216	2,250	2,216	2,250	25,100	2,250
2021-09-22	2,211	2,213	2,200	2,201	14,400	2,201
2021-09-21	2,200	2,223	2,185	2,219	19,200	2,219
2021-09-17	2,207	2,218	2,200	2,218	15,800	2,218
2021-09-16	2,206	2,217	2,194	2,209	14,000	2,209
2021-09-15	2,210	2,210	2,189	2,206	21,800	2,206
2021-09-14	2,212	2,219	2,192	2,219	22,100	2,219
2021-09-13	2,200	2,209	2,195	2,209	19,800	2,209
2021-09-10	2,210	2,215	2,195	2,209	37,400	2,209
2021-09-09	2,186	2,211	2,172	2,200	22,700	2,200
2021-09-08	2,246	2,246	2,176	2,184	36,100	2,184
2021-09-07	2,187	2,232	2,183	2,232	23,500	2,232
2021-09-06	2,182	2,188	2,169	2,185	17,600	2,185
2021-09-03	2,175	2,182	2,153	2,180	170,700	2,180
2021-09-02	2,168	2,189	2,163	2,173	18,700	2,173
2021-09-01	2,167	2,178	2,153	2,162	21,100	2,162
2021-08-31	2,121	2,160	2,121	2,144	25,400	2,144
2021-08-30	2,094	2,120	2,094	2,113	23,700	2,113
2021-08-27	2,110	2,110	2,089	2,092	31,500	2,092
2021-08-26	2,075	2,095	2,073	2,095	10,200	2,095
2021-08-25	2,087	2,098	2,073	2,075	8,900	2,075
2021-08-24	2,035	2,087	2,035	2,087	11,100	2,087
2021-08-23	2,042	2,053	2,025	2,036	17,400	2,036
2021-08-20	2,068	2,074	2,040	2,040	31,300	2,040
2021-08-19	2,081	2,089	2,058	2,083	21,000	2,083
2021-08-18	2,102	2,111	2,060	2,081	21,700	2,081
2021-08-17	2,120	2,130	2,110	2,110	8,600	2,110
2021-08-16	2,128	2,141	2,120	2,120	9,900	2,120
2021-08-13	2,129	2,157	2,128	2,128	16,400	2,128
2021-08-12	2,120	2,128	2,120	2,126	3,600	2,126
2021-08-11	2,103	2,127	2,103	2,120	6,100	2,120
2021-08-10	2,117	2,127	2,100	2,100	8,400	2,100
2021-08-06	2,141	2,141	2,116	2,116	6,300	2,116
2021-08-05	2,116	2,128	2,116	2,119	3,100	2,119
2021-08-04	2,123	2,123	2,113	2,116	5,600	2,116
2021-08-03	2,149	2,149	2,123	2,123	5,900	2,123
2021-08-02	2,119	2,149	2,119	2,149	8,300	2,149
2021-07-30	2,122	2,140	2,118	2,118	6,600	2,118
2021-07-29	2,121	2,147	2,113	2,147	5,400	2,147
2021-07-28	2,117	2,134	2,117	2,121	3,700	2,121
2021-07-27	2,116	2,148	2,116	2,148	5,800	2,148
2021-07-26	2,117	2,121	2,095	2,116	6,700	2,116
2021-07-21	2,110	2,122	2,092	2,092	9,500	2,092
2021-07-20	2,095	2,126	2,095	2,117	6,700	2,117
2021-07-19	2,140	2,140	2,118	2,118	5,500	2,118
2021-07-16	2,108	2,143	2,108	2,125	11,200	2,125
2021-07-15	2,125	2,129	2,082	2,084	8,500	2,084
2021-07-14	2,150	2,153	2,130	2,139	8,900	2,139
2021-07-13	2,111	2,144	2,098	2,144	15,400	2,144
2021-07-12	2,061	2,092	2,061	2,092	10,400	2,092
2021-07-09	2,050	2,059	2,036	2,059	10,500	2,059
2021-07-08	2,052	2,065	2,045	2,045	7,000	2,045
2021-07-07	2,060	2,066	2,050	2,055	5,000	2,055
2021-07-06	2,063	2,069	2,060	2,060	6,300	2,060
2021-07-05	2,068	2,068	2,052	2,063	7,800	2,063
2021-07-02	2,029	2,057	2,021	2,046	5,900	2,046
2021-07-01	2,020	2,029	1,991	2,010	14,400	2,010
2021-06-30	2,050	2,058	2,020	2,020	12,900	2,020
2021-06-29	2,054	2,054	2,042	2,045	6,200	2,045
2021-06-28	2,047	2,057	2,044	2,044	7,300	2,044
2021-06-25	2,020	2,049	2,020	2,040	9,200	2,040
2021-06-24	2,010	2,020	2,010	2,020	7,200	2,020
2021-06-23	2,010	2,011	2,006	2,011	3,100	2,011
2021-06-22	2,000	2,010	1,995	2,010	4,200	2,010
2021-06-21	1,992	2,000	1,983	1,983	13,500	1,983
2021-06-18	2,005	2,010	1,993	1,993	7,100	1,993
2021-06-17	2,000	2,008	1,995	1,995	7,800	1,995
2021-06-16	1,981	1,996	1,981	1,992	3,700	1,992
2021-06-15	1,985	1,996	1,973	1,981	5,000	1,981
2021-06-14	1,978	1,986	1,968	1,971	8,700	1,971
2021-06-11	1,970	1,975	1,955	1,966	10,500	1,966
2021-06-10	1,967	1,968	1,955	1,957	4,600	1,957
2021-06-09	1,972	1,972	1,962	1,967	2,200	1,967
2021-06-08	1,968	1,977	1,968	1,972	1,400	1,972
2021-06-07	1,977	1,981	1,969	1,969	6,100	1,969
2021-06-04	1,968	1,977	1,968	1,977	800	1,977
2021-06-03	1,956	1,974	1,956	1,974	2,800	1,974
2021-06-02	1,953	1,964	1,950	1,964	4,200	1,964
2021-06-01	1,959	1,974	1,956	1,956	4,900	1,956
2021-05-31	1,983	1,987	1,959	1,959	8,300	1,959
2021-05-28	1,929	1,973	1,929	1,973	7,800	1,973
2021-05-27	1,936	1,939	1,921	1,922	4,000	1,922
2021-05-26	1,936	1,952	1,933	1,933	2,800	1,933
2021-05-25	1,957	1,966	1,945	1,945	5,100	1,945
2021-05-24	1,954	1,970	1,944	1,958	4,700	1,958
2021-05-21	1,947	1,949	1,938	1,940	3,300	1,940
2021-05-20	1,930	1,942	1,918	1,942	7,400	1,942
2021-05-19	1,927	1,929	1,911	1,914	6,300	1,914
2021-05-18	1,919	1,925	1,903	1,924	5,500	1,924
2021-05-17	1,908	1,930	1,897	1,902	6,500	1,902
2021-05-14	1,891	1,926	1,890	1,908	10,100	1,908
2021-05-13	1,893	1,894	1,877	1,877	12,400	1,877
2021-05-12	1,902	1,902	1,884	1,893	8,700	1,893
2021-05-11	1,901	1,910	1,886	1,886	12,000	1,886
2021-05-10	1,900	1,905	1,895	1,902	7,500	1,902
2021-05-07	1,900	1,906	1,895	1,900	5,200	1,900
2021-05-06	1,895	1,915	1,890	1,890	6,400	1,890
2021-04-30	1,900	1,906	1,892	1,894	5,400	1,894
2021-04-28	1,904	1,910	1,892	1,895	5,200	1,895
2021-04-27	1,890	1,909	1,881	1,892	6,200	1,892
2021-04-26	1,905	1,906	1,891	1,894	4,900	1,894
2021-04-23	1,898	1,904	1,898	1,903	2,100	1,903
2021-04-22	1,892	1,905	1,882	1,905	6,800	1,905
2021-04-21	1,886	1,907	1,885	1,886	11,600	1,886
2021-04-20	1,921	1,921	1,886	1,886	7,000	1,886
2021-04-19	1,890	1,903	1,886	1,896	5,200	1,896
2021-04-16	1,900	1,905	1,880	1,880	6,100	1,880
2021-04-15	1,899	1,902	1,884	1,884	9,500	1,884
2021-04-14	1,909	1,911	1,891	1,892	8,700	1,892
2021-04-13	1,937	1,937	1,910	1,910	5,800	1,910
2021-04-12	1,899	1,928	1,899	1,922	7,200	1,922
2021-04-09	1,897	1,913	1,886	1,894	12,100	1,894
2021-04-08	1,932	1,932	1,892	1,902	17,200	1,902
2021-04-07	1,903	1,955	1,903	1,955	6,300	1,955
2021-04-06	1,913	1,939	1,903	1,903	8,700	1,903
2021-04-05	1,911	1,932	1,905	1,920	8,800	1,920
2021-04-02	1,881	1,924	1,865	1,918	11,500	1,918
2021-04-01	1,920	1,923	1,877	1,877	10,200	1,877
2021-03-31	1,912	1,946	1,912	1,918	11,500	1,918
2021-03-30	1,976	1,980	1,904	1,925	15,300	1,925
2021-03-29	1,990	2,000	1,971	1,999	20,100	1,999
2021-03-26	1,949	1,968	1,938	1,965	8,700	1,965
2021-03-25	1,930	1,945	1,915	1,934	9,200	1,934
2021-03-24	1,950	1,955	1,916	1,930	9,000	1,930
2021-03-23	1,984	1,990	1,962	1,962	6,000	1,962
2021-03-22	1,980	1,984	1,949	1,984	8,500	1,984
2021-03-19	1,988	1,997	1,970	1,984	11,400	1,984
2021-03-18	1,981	1,985	1,970	1,985	8,600	1,985
2021-03-17	1,979	1,981	1,965	1,981	6,800	1,981
2021-03-16	1,971	1,980	1,963	1,980	7,600	1,980
2021-03-15	1,941	1,973	1,941	1,973	14,200	1,973
2021-03-12	1,934	1,942	1,913	1,940	14,500	1,940
2021-03-11	1,913	1,938	1,901	1,928	12,600	1,928
2021-03-10	1,912	1,912	1,896	1,901	4,500	1,901
2021-03-09	1,878	1,914	1,877	1,912	21,200	1,912
2021-03-08	1,861	1,879	1,861	1,879	7,800	1,879
2021-03-05	1,877	1,877	1,843	1,869	7,800	1,869
2021-03-04	1,865	1,877	1,856	1,877	5,000	1,877
2021-03-03	1,844	1,863	1,844	1,863	4,800	1,863
2021-03-02	1,864	1,864	1,840	1,850	9,800	1,850
2021-03-01	1,855	1,856	1,842	1,855	9,000	1,855
2021-02-26	1,866	1,872	1,848	1,857	11,100	1,857
2021-02-25	1,876	1,876	1,858	1,866	7,700	1,866
2021-02-24	1,878	1,878	1,861	1,876	3,600	1,876
2021-02-22	1,879	1,879	1,865	1,878	6,200	1,878
2021-02-19	1,880	1,880	1,857	1,864	3,700	1,864
2021-02-18	1,870	1,881	1,857	1,857	8,500	1,857
2021-02-17	1,881	1,881	1,872	1,873	6,900	1,873
2021-02-16	1,882	1,882	1,865	1,881	3,400	1,881
2021-02-15	1,868	1,882	1,861	1,882	11,600	1,882
2021-02-12	1,850	1,869	1,850	1,859	6,100	1,859
2021-02-10	1,858	1,862	1,846	1,850	6,600	1,850
2021-02-09	1,841	1,852	1,820	1,852	7,500	1,852
2021-02-08	1,843	1,850	1,833	1,841	10,200	1,841
2021-02-05	1,844	1,855	1,839	1,841	6,200	1,841
2021-02-04	1,838	1,859	1,833	1,844	4,500	1,844
2021-02-03	1,831	1,840	1,821	1,838	4,000	1,838
2021-02-02	1,853	1,853	1,827	1,833	3,400	1,833
2021-02-01	1,835	1,836	1,823	1,823	5,500	1,823
2021-01-29	1,803	1,850	1,803	1,845	9,300	1,845
2021-01-28	1,829	1,841	1,800	1,802	47,800	1,802
2021-01-27	1,868	1,874	1,836	1,846	14,000	1,846
2021-01-26	1,841	1,869	1,835	1,861	12,200	1,861
2021-01-25	1,791	1,860	1,791	1,859	15,200	1,859
2021-01-22	1,839	1,839	1,790	1,790	10,700	1,790
2021-01-21	1,861	1,867	1,839	1,851	6,300	1,851
2021-01-20	1,830	1,864	1,819	1,851	18,000	1,851
2021-01-19	1,805	1,827	1,802	1,823	6,600	1,823
2021-01-18	1,796	1,816	1,796	1,803	8,100	1,803
2021-01-15	1,822	1,822	1,790	1,799	5,600	1,799
2021-01-14	1,829	1,834	1,775	1,820	11,400	1,820
2021-01-13	1,799	1,832	1,799	1,830	8,500	1,830
2021-01-12	1,774	1,804	1,774	1,792	6,700	1,792
2021-01-08	1,750	1,798	1,750	1,798	14,800	1,798
2021-01-07	1,750	1,770	1,750	1,756	7,000	1,756
2021-01-06	1,766	1,779	1,750	1,750	5,900	1,750
2021-01-05	1,761	1,770	1,751	1,761	6,700	1,761
2021-01-04	1,820	1,820	1,761	1,761	8,000	1,761

分割・併合履歴： [2002-09-25]1株→2株

2025年03月
日	月	火	水	木	金	土
« 02月28日
						1
2	3	4	5	6	7	8
9	10	11	12	13	14	15
16	17	18	19	20	21	22
23	24	25	26	27	28	29
30	31

7596 (株)魚力 の時系列データ [2021年度]

7596 (株)魚力の時系列データ [2021年度]