7596 (株)魚力 の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 885 | 890 | 884 | 887 | 7,000 | 887 |
| 2003-12-29 | 885 | 894 | 883 | 884 | 6,900 | 884 |
| 2003-12-26 | 880 | 887 | 880 | 882 | 4,400 | 882 |
| 2003-12-25 | 880 | 895 | 861 | 877 | 16,900 | 877 |
| 2003-12-24 | 855 | 865 | 851 | 859 | 11,000 | 859 |
| 2003-12-22 | 852 | 859 | 845 | 851 | 15,200 | 851 |
| 2003-12-19 | 870 | 870 | 862 | 866 | 8,700 | 866 |
| 2003-12-18 | 874 | 880 | 870 | 872 | 3,600 | 872 |
| 2003-12-17 | 875 | 875 | 869 | 869 | 9,300 | 869 |
| 2003-12-16 | 879 | 879 | 875 | 877 | 8,200 | 877 |
| 2003-12-15 | 880 | 882 | 876 | 880 | 7,500 | 880 |
| 2003-12-12 | 895 | 895 | 876 | 888 | 10,000 | 888 |
| 2003-12-11 | 864 | 875 | 862 | 866 | 8,400 | 866 |
| 2003-12-10 | 866 | 875 | 864 | 864 | 5,900 | 864 |
| 2003-12-09 | 876 | 876 | 866 | 876 | 5,700 | 876 |
| 2003-12-08 | 880 | 892 | 872 | 872 | 7,900 | 872 |
| 2003-12-05 | 889 | 890 | 870 | 876 | 7,600 | 876 |
| 2003-12-04 | 865 | 895 | 865 | 895 | 16,300 | 895 |
| 2003-12-03 | 861 | 870 | 861 | 866 | 5,900 | 866 |
| 2003-12-02 | 861 | 870 | 861 | 861 | 5,400 | 861 |
| 2003-12-01 | 853 | 860 | 852 | 858 | 4,000 | 858 |
| 2003-11-28 | 874 | 877 | 852 | 853 | 5,100 | 853 |
| 2003-11-27 | 850 | 865 | 849 | 864 | 6,100 | 864 |
| 2003-11-26 | 825 | 835 | 825 | 835 | 3,100 | 835 |
| 2003-11-25 | 820 | 823 | 820 | 820 | 4,500 | 820 |
| 2003-11-21 | 815 | 815 | 806 | 808 | 13,900 | 808 |
| 2003-11-20 | 830 | 830 | 815 | 815 | 8,900 | 815 |
| 2003-11-19 | 808 | 808 | 801 | 804 | 28,600 | 804 |
| 2003-11-18 | 818 | 818 | 801 | 813 | 17,200 | 813 |
| 2003-11-17 | 845 | 845 | 825 | 825 | 17,800 | 825 |
| 2003-11-14 | 850 | 860 | 850 | 855 | 5,600 | 855 |
| 2003-11-13 | 851 | 860 | 850 | 850 | 7,900 | 850 |
| 2003-11-12 | 860 | 865 | 851 | 851 | 11,100 | 851 |
| 2003-11-11 | 870 | 875 | 860 | 865 | 10,000 | 865 |
| 2003-11-10 | 876 | 876 | 870 | 870 | 10,500 | 870 |
| 2003-11-07 | 880 | 880 | 872 | 873 | 7,700 | 873 |
| 2003-11-06 | 871 | 886 | 871 | 874 | 9,800 | 874 |
| 2003-11-05 | 870 | 872 | 865 | 869 | 10,200 | 869 |
| 2003-11-04 | 865 | 870 | 856 | 870 | 11,900 | 870 |
| 2003-10-31 | 866 | 867 | 852 | 855 | 16,700 | 855 |
| 2003-10-30 | 870 | 875 | 864 | 867 | 14,400 | 867 |
| 2003-10-29 | 895 | 900 | 875 | 879 | 23,400 | 879 |
| 2003-10-28 | 893 | 900 | 893 | 900 | 5,800 | 900 |
| 2003-10-27 | 891 | 895 | 890 | 891 | 15,300 | 891 |
| 2003-10-24 | 900 | 910 | 890 | 895 | 26,300 | 895 |
| 2003-10-23 | 920 | 920 | 895 | 900 | 22,400 | 900 |
| 2003-10-22 | 939 | 939 | 911 | 920 | 13,200 | 920 |
| 2003-10-21 | 940 | 945 | 933 | 934 | 13,900 | 934 |
| 2003-10-20 | 950 | 950 | 945 | 945 | 13,200 | 945 |
| 2003-10-17 | 960 | 970 | 945 | 948 | 18,000 | 948 |
| 2003-10-16 | 970 | 970 | 963 | 964 | 8,300 | 964 |
| 2003-10-15 | 970 | 971 | 961 | 970 | 6,000 | 970 |
| 2003-10-14 | 971 | 975 | 970 | 970 | 6,800 | 970 |
| 2003-10-10 | 970 | 985 | 960 | 971 | 17,200 | 971 |
| 2003-10-09 | 975 | 984 | 973 | 973 | 6,900 | 973 |
| 2003-10-08 | 973 | 980 | 970 | 974 | 10,000 | 974 |
| 2003-10-07 | 951 | 980 | 951 | 965 | 13,700 | 965 |
| 2003-10-06 | 946 | 950 | 945 | 949 | 12,900 | 949 |
| 2003-10-03 | 930 | 949 | 930 | 945 | 13,500 | 945 |
| 2003-10-02 | 952 | 960 | 945 | 945 | 13,600 | 945 |
| 2003-10-01 | 951 | 962 | 951 | 959 | 8,100 | 959 |
| 2003-09-30 | 965 | 970 | 960 | 962 | 15,900 | 962 |
| 2003-09-29 | 994 | 994 | 958 | 965 | 10,100 | 965 |
| 2003-09-26 | 1,010 | 1,010 | 986 | 1,000 | 16,200 | 1,000 |
| 2003-09-25 | 1,015 | 1,040 | 980 | 1,020 | 20,100 | 1,020 |
| 2003-09-24 | 1,080 | 1,100 | 1,075 | 1,095 | 37,300 | 1,095 |
| 2003-09-22 | 1,070 | 1,080 | 1,070 | 1,072 | 41,200 | 1,072 |
| 2003-09-19 | 1,080 | 1,085 | 1,065 | 1,070 | 19,800 | 1,070 |
| 2003-09-18 | 1,065 | 1,070 | 1,061 | 1,061 | 15,700 | 1,061 |
| 2003-09-17 | 1,050 | 1,065 | 1,050 | 1,065 | 12,400 | 1,065 |
| 2003-09-16 | 1,050 | 1,060 | 1,050 | 1,050 | 20,900 | 1,050 |
| 2003-09-12 | 1,050 | 1,050 | 1,035 | 1,050 | 11,300 | 1,050 |
| 2003-09-11 | 1,050 | 1,050 | 1,030 | 1,030 | 22,300 | 1,030 |
| 2003-09-10 | 1,070 | 1,070 | 1,049 | 1,050 | 18,000 | 1,050 |
| 2003-09-09 | 1,057 | 1,075 | 1,051 | 1,053 | 13,400 | 1,053 |
| 2003-09-08 | 1,050 | 1,050 | 1,039 | 1,050 | 22,400 | 1,050 |
| 2003-09-05 | 1,045 | 1,048 | 1,041 | 1,041 | 6,900 | 1,041 |
| 2003-09-04 | 1,050 | 1,050 | 1,041 | 1,041 | 11,100 | 1,041 |
| 2003-09-03 | 1,052 | 1,055 | 1,045 | 1,045 | 12,900 | 1,045 |
| 2003-09-02 | 1,050 | 1,050 | 1,044 | 1,045 | 9,400 | 1,045 |
| 2003-09-01 | 1,050 | 1,060 | 1,040 | 1,040 | 24,500 | 1,040 |
| 2003-08-29 | 1,040 | 1,046 | 1,040 | 1,045 | 14,500 | 1,045 |
| 2003-08-28 | 1,020 | 1,030 | 1,015 | 1,030 | 14,600 | 1,030 |
| 2003-08-27 | 1,015 | 1,020 | 1,005 | 1,020 | 17,600 | 1,020 |
| 2003-08-26 | 1,013 | 1,022 | 1,011 | 1,015 | 9,800 | 1,015 |
| 2003-08-25 | 1,012 | 1,020 | 1,010 | 1,013 | 11,300 | 1,013 |
| 2003-08-22 | 1,000 | 1,008 | 998 | 1,000 | 12,600 | 1,000 |
| 2003-08-21 | 1,000 | 1,001 | 990 | 992 | 28,900 | 992 |
| 2003-08-20 | 1,010 | 1,020 | 1,006 | 1,012 | 13,700 | 1,012 |
| 2003-08-19 | 999 | 1,012 | 995 | 1,003 | 15,100 | 1,003 |
| 2003-08-18 | 996 | 1,002 | 990 | 1,002 | 18,100 | 1,002 |
| 2003-08-15 | 999 | 1,000 | 990 | 999 | 8,700 | 999 |
| 2003-08-14 | 988 | 999 | 980 | 999 | 17,700 | 999 |
| 2003-08-13 | 978 | 1,007 | 978 | 1,000 | 21,600 | 1,000 |
| 2003-08-12 | 990 | 990 | 976 | 976 | 12,200 | 976 |
| 2003-08-11 | 967 | 995 | 967 | 990 | 11,400 | 990 |
| 2003-08-08 | 965 | 973 | 956 | 967 | 12,500 | 967 |
| 2003-08-07 | 963 | 967 | 958 | 967 | 6,500 | 967 |
| 2003-08-06 | 975 | 975 | 960 | 968 | 8,000 | 968 |
| 2003-08-05 | 985 | 988 | 974 | 975 | 27,200 | 975 |
| 2003-08-04 | 952 | 975 | 940 | 975 | 12,600 | 975 |
| 2003-08-01 | 925 | 940 | 925 | 935 | 26,200 | 935 |
| 2003-07-31 | 924 | 929 | 923 | 925 | 13,100 | 925 |
| 2003-07-30 | 928 | 928 | 921 | 927 | 7,800 | 927 |
| 2003-07-29 | 920 | 928 | 920 | 920 | 6,700 | 920 |
| 2003-07-28 | 928 | 928 | 918 | 919 | 27,900 | 919 |
| 2003-07-25 | 920 | 928 | 917 | 928 | 14,100 | 928 |
| 2003-07-24 | 920 | 925 | 914 | 925 | 11,000 | 925 |
| 2003-07-23 | 915 | 920 | 910 | 920 | 15,500 | 920 |
| 2003-07-22 | 915 | 915 | 905 | 914 | 12,000 | 914 |
| 2003-07-18 | 905 | 905 | 895 | 899 | 8,700 | 899 |
| 2003-07-17 | 917 | 917 | 907 | 907 | 3,600 | 907 |
| 2003-07-16 | 902 | 920 | 900 | 920 | 5,300 | 920 |
| 2003-07-15 | 900 | 920 | 900 | 918 | 13,100 | 918 |
| 2003-07-14 | 900 | 905 | 883 | 895 | 21,100 | 895 |
| 2003-07-11 | 875 | 876 | 873 | 875 | 5,600 | 875 |
| 2003-07-10 | 880 | 880 | 875 | 875 | 16,400 | 875 |
| 2003-07-09 | 890 | 890 | 878 | 878 | 19,300 | 878 |
| 2003-07-08 | 910 | 910 | 890 | 891 | 18,100 | 891 |
| 2003-07-07 | 913 | 919 | 910 | 911 | 7,700 | 911 |
| 2003-07-04 | 909 | 910 | 905 | 909 | 4,100 | 909 |
| 2003-07-03 | 918 | 918 | 901 | 910 | 12,500 | 910 |
| 2003-07-02 | 906 | 911 | 906 | 906 | 6,200 | 906 |
| 2003-07-01 | 918 | 918 | 900 | 905 | 5,700 | 905 |
| 2003-06-30 | 888 | 920 | 880 | 920 | 23,900 | 920 |
| 2003-06-27 | 881 | 898 | 879 | 887 | 20,700 | 887 |
| 2003-06-26 | 888 | 888 | 880 | 880 | 2,600 | 880 |
| 2003-06-25 | 870 | 895 | 870 | 888 | 6,500 | 888 |
| 2003-06-24 | 881 | 881 | 866 | 870 | 7,100 | 870 |
| 2003-06-23 | 881 | 895 | 881 | 890 | 8,400 | 890 |
| 2003-06-20 | 881 | 883 | 880 | 880 | 7,500 | 880 |
| 2003-06-19 | 898 | 898 | 870 | 880 | 6,400 | 880 |
| 2003-06-18 | 885 | 898 | 880 | 898 | 18,300 | 898 |
| 2003-06-17 | 838 | 885 | 838 | 885 | 12,400 | 885 |
| 2003-06-16 | 842 | 842 | 820 | 834 | 10,500 | 834 |
| 2003-06-13 | 810 | 842 | 810 | 842 | 13,700 | 842 |
| 2003-06-12 | 810 | 810 | 807 | 810 | 1,900 | 810 |
| 2003-06-11 | 809 | 810 | 805 | 810 | 1,700 | 810 |
| 2003-06-10 | 809 | 810 | 800 | 810 | 4,000 | 810 |
| 2003-06-09 | 801 | 809 | 800 | 809 | 6,000 | 809 |
| 2003-06-06 | 800 | 805 | 800 | 800 | 10,600 | 800 |
| 2003-06-05 | 803 | 809 | 802 | 805 | 7,100 | 805 |
| 2003-06-04 | 802 | 805 | 801 | 802 | 10,300 | 802 |
| 2003-06-03 | 812 | 812 | 802 | 807 | 6,600 | 807 |
| 2003-06-02 | 815 | 815 | 807 | 812 | 4,100 | 812 |
| 2003-05-30 | 816 | 816 | 805 | 810 | 2,600 | 810 |
| 2003-05-29 | 816 | 818 | 810 | 810 | 3,200 | 810 |
| 2003-05-28 | 814 | 820 | 814 | 814 | 4,400 | 814 |
| 2003-05-27 | 810 | 812 | 809 | 810 | 4,700 | 810 |
| 2003-05-26 | 805 | 811 | 802 | 807 | 4,700 | 807 |
| 2003-05-23 | 796 | 805 | 795 | 802 | 5,700 | 802 |
| 2003-05-22 | 796 | 805 | 795 | 795 | 3,800 | 795 |
| 2003-05-21 | 799 | 799 | 795 | 795 | 3,800 | 795 |
| 2003-05-20 | 802 | 805 | 799 | 799 | 4,000 | 799 |
| 2003-05-19 | 802 | 802 | 790 | 802 | 14,900 | 802 |
| 2003-05-16 | 804 | 805 | 802 | 802 | 2,500 | 802 |
| 2003-05-15 | 802 | 805 | 801 | 804 | 4,200 | 804 |
| 2003-05-14 | 800 | 810 | 800 | 801 | 4,300 | 801 |
| 2003-05-13 | 820 | 824 | 800 | 800 | 6,800 | 800 |
| 2003-05-12 | 810 | 829 | 807 | 811 | 6,200 | 811 |
| 2003-05-09 | 805 | 806 | 799 | 806 | 2,000 | 806 |
| 2003-05-08 | 805 | 806 | 794 | 795 | 9,700 | 795 |
| 2003-05-07 | 793 | 805 | 793 | 805 | 8,600 | 805 |
| 2003-05-06 | 800 | 805 | 793 | 797 | 7,100 | 797 |
| 2003-05-02 | 800 | 806 | 797 | 800 | 2,600 | 800 |
| 2003-05-01 | 797 | 800 | 793 | 800 | 2,600 | 800 |
| 2003-04-30 | 791 | 806 | 790 | 800 | 5,000 | 800 |
| 2003-04-28 | 800 | 801 | 785 | 786 | 6,300 | 786 |
| 2003-04-25 | 800 | 805 | 800 | 800 | 8,600 | 800 |
| 2003-04-24 | 808 | 808 | 800 | 800 | 3,500 | 800 |
| 2003-04-23 | 799 | 809 | 785 | 809 | 13,200 | 809 |
| 2003-04-22 | 785 | 790 | 785 | 789 | 8,000 | 789 |
| 2003-04-21 | 800 | 800 | 782 | 787 | 6,000 | 787 |
| 2003-04-18 | 784 | 784 | 780 | 784 | 6,300 | 784 |
| 2003-04-17 | 787 | 787 | 782 | 784 | 2,800 | 784 |
| 2003-04-16 | 790 | 790 | 785 | 787 | 2,100 | 787 |
| 2003-04-15 | 800 | 800 | 790 | 790 | 4,000 | 790 |
| 2003-04-14 | 790 | 800 | 790 | 793 | 2,300 | 793 |
| 2003-04-11 | 783 | 792 | 782 | 790 | 2,800 | 790 |
| 2003-04-10 | 789 | 789 | 781 | 782 | 7,200 | 782 |
| 2003-04-09 | 800 | 800 | 789 | 790 | 5,400 | 790 |
| 2003-04-08 | 790 | 799 | 790 | 799 | 1,700 | 799 |
| 2003-04-07 | 800 | 805 | 781 | 781 | 15,300 | 781 |
| 2003-04-04 | 805 | 805 | 800 | 800 | 3,000 | 800 |
| 2003-04-03 | 802 | 806 | 800 | 800 | 2,800 | 800 |
| 2003-04-02 | 800 | 809 | 800 | 809 | 3,600 | 809 |
| 2003-04-01 | 805 | 805 | 800 | 800 | 3,300 | 800 |
| 2003-03-31 | 814 | 814 | 805 | 805 | 1,100 | 805 |
| 2003-03-28 | 815 | 820 | 810 | 819 | 7,200 | 819 |
| 2003-03-27 | 815 | 815 | 805 | 815 | 2,500 | 815 |
| 2003-03-26 | 804 | 805 | 796 | 804 | 1,700 | 804 |
| 2003-03-25 | 817 | 822 | 807 | 810 | 12,400 | 810 |
| 2003-03-24 | 805 | 807 | 805 | 807 | 18,700 | 807 |
| 2003-03-20 | 805 | 805 | 800 | 805 | 10,000 | 805 |
| 2003-03-19 | 805 | 805 | 801 | 805 | 6,900 | 805 |
| 2003-03-18 | 801 | 805 | 800 | 800 | 9,300 | 800 |
| 2003-03-17 | 810 | 812 | 800 | 800 | 10,200 | 800 |
| 2003-03-14 | 811 | 812 | 805 | 805 | 5,900 | 805 |
| 2003-03-13 | 810 | 810 | 801 | 808 | 11,900 | 808 |
| 2003-03-12 | 810 | 810 | 789 | 789 | 21,400 | 789 |
| 2003-03-11 | 801 | 825 | 801 | 810 | 3,900 | 810 |
| 2003-03-10 | 820 | 820 | 800 | 800 | 11,600 | 800 |
| 2003-03-07 | 828 | 828 | 820 | 820 | 10,200 | 820 |
| 2003-03-06 | 839 | 840 | 826 | 826 | 15,200 | 826 |
| 2003-03-05 | 820 | 859 | 820 | 830 | 16,300 | 830 |
| 2003-03-04 | 812 | 812 | 800 | 800 | 9,200 | 800 |
分割・併合履歴 ： [2002-09-25]1株→2株
