7596 (株)魚力 の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 1,010 | 1,015 | 1,000 | 1,002 | 5,100 | 1,002 |
| 2004-12-29 | 1,000 | 1,005 | 999 | 1,005 | 10,000 | 1,005 |
| 2004-12-28 | 1,000 | 1,000 | 998 | 1,000 | 6,700 | 1,000 |
| 2004-12-27 | 999 | 1,000 | 997 | 1,000 | 6,300 | 1,000 |
| 2004-12-24 | 989 | 999 | 989 | 999 | 8,500 | 999 |
| 2004-12-22 | 995 | 995 | 988 | 989 | 9,700 | 989 |
| 2004-12-21 | 987 | 990 | 985 | 989 | 8,200 | 989 |
| 2004-12-20 | 982 | 987 | 982 | 985 | 10,900 | 985 |
| 2004-12-17 | 983 | 983 | 980 | 982 | 5,400 | 982 |
| 2004-12-16 | 984 | 984 | 980 | 983 | 7,400 | 983 |
| 2004-12-15 | 978 | 986 | 978 | 980 | 10,200 | 980 |
| 2004-12-14 | 990 | 990 | 978 | 980 | 14,100 | 980 |
| 2004-12-13 | 988 | 989 | 980 | 980 | 13,900 | 980 |
| 2004-12-10 | 990 | 994 | 986 | 988 | 22,000 | 988 |
| 2004-12-09 | 991 | 993 | 989 | 989 | 6,600 | 989 |
| 2004-12-08 | 993 | 993 | 990 | 990 | 10,700 | 990 |
| 2004-12-07 | 993 | 993 | 991 | 991 | 10,900 | 991 |
| 2004-12-06 | 991 | 995 | 991 | 993 | 7,700 | 993 |
| 2004-12-03 | 990 | 993 | 989 | 993 | 5,600 | 993 |
| 2004-12-02 | 990 | 994 | 986 | 989 | 6,800 | 989 |
| 2004-12-01 | 990 | 990 | 986 | 988 | 7,700 | 988 |
| 2004-11-30 | 990 | 990 | 988 | 988 | 4,300 | 988 |
| 2004-11-29 | 995 | 995 | 989 | 990 | 7,200 | 990 |
| 2004-11-26 | 988 | 990 | 987 | 989 | 5,600 | 989 |
| 2004-11-25 | 993 | 994 | 990 | 990 | 4,700 | 990 |
| 2004-11-24 | 990 | 993 | 990 | 990 | 4,300 | 990 |
| 2004-11-22 | 992 | 993 | 988 | 990 | 6,500 | 990 |
| 2004-11-19 | 992 | 993 | 992 | 992 | 5,900 | 992 |
| 2004-11-18 | 992 | 993 | 985 | 992 | 4,900 | 992 |
| 2004-11-17 | 997 | 998 | 988 | 992 | 4,400 | 992 |
| 2004-11-16 | 986 | 998 | 986 | 993 | 4,000 | 993 |
| 2004-11-15 | 985 | 992 | 985 | 986 | 7,500 | 986 |
| 2004-11-12 | 982 | 988 | 980 | 985 | 7,000 | 985 |
| 2004-11-11 | 980 | 989 | 979 | 981 | 6,900 | 981 |
| 2004-11-10 | 979 | 979 | 975 | 978 | 2,600 | 978 |
| 2004-11-09 | 975 | 979 | 975 | 979 | 6,100 | 979 |
| 2004-11-08 | 970 | 975 | 970 | 975 | 3,400 | 975 |
| 2004-11-05 | 963 | 975 | 962 | 975 | 7,600 | 975 |
| 2004-11-04 | 961 | 962 | 961 | 962 | 7,400 | 962 |
| 2004-11-02 | 960 | 962 | 960 | 960 | 8,900 | 960 |
| 2004-11-01 | 965 | 965 | 961 | 962 | 6,200 | 962 |
| 2004-10-29 | 978 | 980 | 975 | 976 | 5,700 | 976 |
| 2004-10-28 | 981 | 981 | 976 | 978 | 9,400 | 978 |
| 2004-10-27 | 983 | 989 | 980 | 981 | 9,200 | 981 |
| 2004-10-26 | 991 | 993 | 989 | 989 | 7,200 | 989 |
| 2004-10-25 | 993 | 994 | 990 | 992 | 4,900 | 992 |
| 2004-10-22 | 998 | 998 | 993 | 994 | 7,300 | 994 |
| 2004-10-21 | 1,000 | 1,000 | 995 | 995 | 3,500 | 995 |
| 2004-10-20 | 1,005 | 1,005 | 995 | 1,000 | 5,000 | 1,000 |
| 2004-10-19 | 996 | 998 | 995 | 995 | 4,500 | 995 |
| 2004-10-18 | 997 | 1,000 | 995 | 997 | 4,500 | 997 |
| 2004-10-15 | 1,000 | 1,004 | 996 | 997 | 7,400 | 997 |
| 2004-10-14 | 1,001 | 1,005 | 1,000 | 1,000 | 7,000 | 1,000 |
| 2004-10-13 | 1,010 | 1,010 | 1,001 | 1,002 | 8,800 | 1,002 |
| 2004-10-12 | 1,009 | 1,010 | 1,001 | 1,002 | 7,000 | 1,002 |
| 2004-10-08 | 1,007 | 1,010 | 1,000 | 1,010 | 5,600 | 1,010 |
| 2004-10-07 | 1,002 | 1,005 | 1,000 | 1,004 | 8,700 | 1,004 |
| 2004-10-06 | 1,001 | 1,005 | 1,000 | 1,005 | 5,200 | 1,005 |
| 2004-10-05 | 1,001 | 1,005 | 999 | 999 | 4,700 | 999 |
| 2004-10-04 | 997 | 999 | 993 | 999 | 7,700 | 999 |
| 2004-10-01 | 995 | 997 | 990 | 995 | 6,400 | 995 |
| 2004-09-30 | 991 | 997 | 990 | 990 | 8,700 | 990 |
| 2004-09-29 | 997 | 998 | 990 | 991 | 11,900 | 991 |
| 2004-09-28 | 998 | 1,000 | 995 | 996 | 10,200 | 996 |
| 2004-09-27 | 985 | 1,000 | 985 | 998 | 35,700 | 998 |
| 2004-09-24 | 1,072 | 1,078 | 1,070 | 1,075 | 53,800 | 1,075 |
| 2004-09-22 | 1,070 | 1,072 | 1,060 | 1,070 | 41,800 | 1,070 |
| 2004-09-21 | 1,050 | 1,075 | 1,050 | 1,069 | 51,900 | 1,069 |
| 2004-09-17 | 1,070 | 1,078 | 1,060 | 1,078 | 32,800 | 1,078 |
| 2004-09-16 | 1,070 | 1,073 | 1,065 | 1,072 | 24,100 | 1,072 |
| 2004-09-15 | 1,078 | 1,078 | 1,070 | 1,070 | 32,200 | 1,070 |
| 2004-09-14 | 1,080 | 1,080 | 1,076 | 1,078 | 18,000 | 1,078 |
| 2004-09-13 | 1,080 | 1,082 | 1,070 | 1,080 | 22,700 | 1,080 |
| 2004-09-10 | 1,085 | 1,085 | 1,075 | 1,075 | 22,900 | 1,075 |
| 2004-09-09 | 1,089 | 1,089 | 1,080 | 1,085 | 26,300 | 1,085 |
| 2004-09-08 | 1,090 | 1,090 | 1,086 | 1,089 | 16,700 | 1,089 |
| 2004-09-07 | 1,090 | 1,090 | 1,085 | 1,090 | 18,200 | 1,090 |
| 2004-09-06 | 1,096 | 1,096 | 1,092 | 1,092 | 20,200 | 1,092 |
| 2004-09-03 | 1,096 | 1,096 | 1,085 | 1,095 | 15,000 | 1,095 |
| 2004-09-02 | 1,100 | 1,100 | 1,094 | 1,094 | 11,900 | 1,094 |
| 2004-09-01 | 1,110 | 1,110 | 1,096 | 1,096 | 23,800 | 1,096 |
| 2004-08-31 | 1,108 | 1,110 | 1,100 | 1,106 | 21,500 | 1,106 |
| 2004-08-30 | 1,099 | 1,105 | 1,095 | 1,103 | 26,800 | 1,103 |
| 2004-08-27 | 1,080 | 1,095 | 1,075 | 1,093 | 26,000 | 1,093 |
| 2004-08-26 | 1,070 | 1,078 | 1,064 | 1,073 | 26,100 | 1,073 |
| 2004-08-25 | 1,050 | 1,063 | 1,050 | 1,063 | 23,600 | 1,063 |
| 2004-08-24 | 1,049 | 1,054 | 1,040 | 1,047 | 12,000 | 1,047 |
| 2004-08-23 | 1,031 | 1,040 | 1,030 | 1,036 | 15,400 | 1,036 |
| 2004-08-20 | 1,035 | 1,039 | 1,031 | 1,034 | 14,100 | 1,034 |
| 2004-08-19 | 1,039 | 1,040 | 1,035 | 1,040 | 9,800 | 1,040 |
| 2004-08-18 | 1,032 | 1,036 | 1,031 | 1,036 | 6,500 | 1,036 |
| 2004-08-17 | 1,035 | 1,036 | 1,034 | 1,035 | 7,700 | 1,035 |
| 2004-08-16 | 1,048 | 1,048 | 1,028 | 1,033 | 11,500 | 1,033 |
| 2004-08-13 | 1,040 | 1,040 | 1,030 | 1,039 | 22,400 | 1,039 |
| 2004-08-12 | 1,039 | 1,047 | 1,035 | 1,040 | 13,100 | 1,040 |
| 2004-08-11 | 1,050 | 1,050 | 1,035 | 1,035 | 15,000 | 1,035 |
| 2004-08-10 | 1,040 | 1,040 | 1,036 | 1,040 | 9,200 | 1,040 |
| 2004-08-09 | 1,037 | 1,040 | 1,030 | 1,037 | 15,200 | 1,037 |
| 2004-08-06 | 1,040 | 1,040 | 1,036 | 1,038 | 11,500 | 1,038 |
| 2004-08-05 | 1,041 | 1,055 | 1,036 | 1,040 | 15,100 | 1,040 |
| 2004-08-04 | 1,053 | 1,055 | 1,035 | 1,040 | 25,800 | 1,040 |
| 2004-08-03 | 1,065 | 1,065 | 1,051 | 1,064 | 12,900 | 1,064 |
| 2004-08-02 | 1,059 | 1,059 | 1,046 | 1,051 | 17,900 | 1,051 |
| 2004-07-30 | 1,045 | 1,060 | 1,045 | 1,059 | 18,200 | 1,059 |
| 2004-07-29 | 1,050 | 1,055 | 1,046 | 1,046 | 16,000 | 1,046 |
| 2004-07-28 | 1,060 | 1,062 | 1,047 | 1,050 | 22,600 | 1,050 |
| 2004-07-27 | 1,075 | 1,075 | 1,050 | 1,060 | 26,300 | 1,060 |
| 2004-07-26 | 1,070 | 1,085 | 1,069 | 1,077 | 22,900 | 1,077 |
| 2004-07-23 | 1,050 | 1,069 | 1,050 | 1,069 | 20,100 | 1,069 |
| 2004-07-22 | 1,055 | 1,055 | 1,045 | 1,050 | 10,600 | 1,050 |
| 2004-07-21 | 1,048 | 1,053 | 1,048 | 1,052 | 10,000 | 1,052 |
| 2004-07-20 | 1,049 | 1,049 | 1,040 | 1,040 | 16,100 | 1,040 |
| 2004-07-16 | 1,033 | 1,040 | 1,032 | 1,040 | 6,800 | 1,040 |
| 2004-07-15 | 1,036 | 1,038 | 1,032 | 1,035 | 9,400 | 1,035 |
| 2004-07-14 | 1,032 | 1,041 | 1,032 | 1,038 | 5,600 | 1,038 |
| 2004-07-13 | 1,050 | 1,056 | 1,021 | 1,021 | 31,200 | 1,021 |
| 2004-07-12 | 1,021 | 1,030 | 1,020 | 1,030 | 8,300 | 1,030 |
| 2004-07-09 | 1,019 | 1,022 | 1,017 | 1,020 | 9,300 | 1,020 |
| 2004-07-08 | 1,020 | 1,021 | 1,017 | 1,018 | 6,100 | 1,018 |
| 2004-07-07 | 1,019 | 1,020 | 1,018 | 1,020 | 14,800 | 1,020 |
| 2004-07-06 | 1,018 | 1,021 | 1,017 | 1,020 | 12,800 | 1,020 |
| 2004-07-05 | 1,018 | 1,019 | 1,016 | 1,018 | 8,300 | 1,018 |
| 2004-07-02 | 1,020 | 1,020 | 1,015 | 1,017 | 11,900 | 1,017 |
| 2004-07-01 | 1,020 | 1,020 | 1,014 | 1,014 | 18,300 | 1,014 |
| 2004-06-30 | 1,020 | 1,020 | 1,016 | 1,016 | 9,200 | 1,016 |
| 2004-06-29 | 1,018 | 1,020 | 1,016 | 1,016 | 16,100 | 1,016 |
| 2004-06-28 | 1,017 | 1,018 | 1,012 | 1,018 | 15,600 | 1,018 |
| 2004-06-25 | 1,010 | 1,020 | 1,010 | 1,018 | 14,000 | 1,018 |
| 2004-06-24 | 1,008 | 1,010 | 1,004 | 1,010 | 8,200 | 1,010 |
| 2004-06-23 | 1,008 | 1,008 | 1,004 | 1,007 | 8,200 | 1,007 |
| 2004-06-22 | 1,000 | 1,010 | 1,000 | 1,005 | 8,600 | 1,005 |
| 2004-06-21 | 1,000 | 1,015 | 1,000 | 1,000 | 18,800 | 1,000 |
| 2004-06-18 | 991 | 995 | 991 | 995 | 6,200 | 995 |
| 2004-06-17 | 994 | 995 | 990 | 990 | 12,100 | 990 |
| 2004-06-16 | 995 | 995 | 989 | 994 | 11,000 | 994 |
| 2004-06-15 | 990 | 990 | 987 | 988 | 9,200 | 988 |
| 2004-06-14 | 985 | 990 | 981 | 987 | 11,200 | 987 |
| 2004-06-11 | 980 | 982 | 975 | 982 | 8,600 | 982 |
| 2004-06-10 | 975 | 982 | 970 | 980 | 12,400 | 980 |
| 2004-06-09 | 974 | 980 | 970 | 970 | 10,300 | 970 |
| 2004-06-08 | 973 | 977 | 970 | 971 | 7,800 | 971 |
| 2004-06-07 | 973 | 977 | 968 | 971 | 10,700 | 971 |
| 2004-06-04 | 984 | 984 | 968 | 970 | 8,700 | 970 |
| 2004-06-03 | 975 | 989 | 969 | 970 | 15,500 | 970 |
| 2004-06-02 | 974 | 988 | 974 | 981 | 6,200 | 981 |
| 2004-06-01 | 975 | 980 | 973 | 973 | 10,000 | 973 |
| 2004-05-31 | 970 | 975 | 968 | 974 | 3,000 | 974 |
| 2004-05-28 | 970 | 970 | 966 | 969 | 6,400 | 969 |
| 2004-05-27 | 970 | 975 | 967 | 967 | 7,700 | 967 |
| 2004-05-26 | 970 | 970 | 967 | 969 | 9,800 | 969 |
| 2004-05-25 | 970 | 979 | 961 | 970 | 17,500 | 970 |
| 2004-05-24 | 958 | 972 | 954 | 970 | 7,400 | 970 |
| 2004-05-21 | 935 | 945 | 934 | 938 | 13,500 | 938 |
| 2004-05-20 | 931 | 940 | 931 | 933 | 17,100 | 933 |
| 2004-05-19 | 925 | 930 | 925 | 928 | 15,700 | 928 |
| 2004-05-18 | 910 | 942 | 910 | 912 | 18,600 | 912 |
| 2004-05-17 | 950 | 955 | 900 | 920 | 24,600 | 920 |
| 2004-05-14 | 984 | 984 | 949 | 955 | 36,900 | 955 |
| 2004-05-13 | 991 | 994 | 986 | 990 | 10,000 | 990 |
| 2004-05-12 | 988 | 995 | 985 | 991 | 6,600 | 991 |
| 2004-05-11 | 950 | 986 | 950 | 981 | 22,200 | 981 |
| 2004-05-10 | 1,006 | 1,010 | 980 | 980 | 20,800 | 980 |
| 2004-05-07 | 1,019 | 1,019 | 1,010 | 1,010 | 14,100 | 1,010 |
| 2004-05-06 | 1,028 | 1,028 | 1,010 | 1,022 | 18,600 | 1,022 |
| 2004-04-30 | 999 | 1,028 | 997 | 1,028 | 29,600 | 1,028 |
| 2004-04-28 | 997 | 999 | 995 | 999 | 17,500 | 999 |
| 2004-04-27 | 997 | 997 | 993 | 997 | 17,000 | 997 |
| 2004-04-26 | 996 | 999 | 995 | 999 | 12,400 | 999 |
| 2004-04-23 | 997 | 997 | 990 | 995 | 15,800 | 995 |
| 2004-04-22 | 994 | 997 | 991 | 991 | 10,200 | 991 |
| 2004-04-21 | 982 | 994 | 982 | 994 | 14,900 | 994 |
| 2004-04-20 | 983 | 986 | 982 | 982 | 24,100 | 982 |
| 2004-04-19 | 982 | 985 | 980 | 982 | 14,800 | 982 |
| 2004-04-16 | 981 | 990 | 977 | 980 | 15,900 | 980 |
| 2004-04-15 | 983 | 990 | 978 | 980 | 28,200 | 980 |
| 2004-04-14 | 988 | 994 | 980 | 980 | 34,500 | 980 |
| 2004-04-13 | 1,000 | 1,000 | 985 | 995 | 17,800 | 995 |
| 2004-04-12 | 985 | 999 | 983 | 999 | 29,600 | 999 |
| 2004-04-09 | 985 | 990 | 980 | 985 | 21,000 | 985 |
| 2004-04-08 | 990 | 992 | 985 | 990 | 17,000 | 990 |
| 2004-04-07 | 993 | 996 | 988 | 988 | 23,500 | 988 |
| 2004-04-06 | 999 | 1,000 | 990 | 990 | 25,900 | 990 |
| 2004-04-05 | 1,000 | 1,002 | 991 | 992 | 26,000 | 992 |
| 2004-04-02 | 961 | 995 | 961 | 991 | 46,800 | 991 |
| 2004-04-01 | 958 | 963 | 958 | 961 | 14,300 | 961 |
| 2004-03-31 | 961 | 967 | 958 | 958 | 29,600 | 958 |
| 2004-03-30 | 968 | 968 | 959 | 960 | 15,300 | 960 |
| 2004-03-29 | 953 | 966 | 953 | 960 | 27,700 | 960 |
| 2004-03-26 | 954 | 964 | 942 | 945 | 64,300 | 945 |
| 2004-03-25 | 1,023 | 1,023 | 999 | 999 | 53,600 | 999 |
| 2004-03-24 | 1,023 | 1,024 | 1,015 | 1,015 | 32,600 | 1,015 |
| 2004-03-23 | 1,021 | 1,023 | 1,020 | 1,023 | 18,200 | 1,023 |
| 2004-03-22 | 1,022 | 1,025 | 1,020 | 1,024 | 32,600 | 1,024 |
| 2004-03-19 | 1,020 | 1,023 | 1,015 | 1,020 | 22,900 | 1,020 |
| 2004-03-18 | 1,022 | 1,029 | 1,020 | 1,020 | 24,800 | 1,020 |
| 2004-03-17 | 1,030 | 1,034 | 1,015 | 1,020 | 47,300 | 1,020 |
| 2004-03-16 | 1,031 | 1,031 | 1,014 | 1,024 | 35,000 | 1,024 |
| 2004-03-15 | 1,011 | 1,030 | 1,011 | 1,026 | 33,900 | 1,026 |
| 2004-03-12 | 1,000 | 1,015 | 995 | 1,008 | 48,100 | 1,008 |
| 2004-03-11 | 972 | 1,000 | 967 | 999 | 44,900 | 999 |
| 2004-03-10 | 955 | 970 | 952 | 965 | 68,900 | 965 |
| 2004-03-09 | 949 | 950 | 945 | 949 | 52,800 | 949 |
| 2004-03-08 | 926 | 944 | 922 | 942 | 39,700 | 942 |
| 2004-03-05 | 917 | 917 | 914 | 915 | 36,000 | 915 |
| 2004-03-04 | 914 | 915 | 913 | 914 | 35,700 | 914 |
| 2004-03-03 | 917 | 917 | 911 | 914 | 12,900 | 914 |
| 2004-03-02 | 912 | 919 | 907 | 909 | 57,700 | 909 |
| 2004-03-01 | 908 | 914 | 907 | 909 | 41,000 | 909 |
| 2004-02-27 | 908 | 909 | 905 | 907 | 28,000 | 907 |
| 2004-02-26 | 900 | 906 | 900 | 905 | 15,800 | 905 |
| 2004-02-25 | 900 | 900 | 898 | 900 | 28,300 | 900 |
| 2004-02-24 | 891 | 905 | 891 | 900 | 41,200 | 900 |
| 2004-02-23 | 900 | 900 | 861 | 890 | 127,000 | 890 |
| 2004-02-20 | 910 | 911 | 908 | 908 | 66,600 | 908 |
| 2004-02-19 | 910 | 912 | 909 | 911 | 55,000 | 911 |
| 2004-02-18 | 920 | 922 | 910 | 914 | 81,600 | 914 |
| 2004-02-17 | 920 | 921 | 916 | 917 | 37,100 | 917 |
| 2004-02-16 | 921 | 927 | 919 | 919 | 49,500 | 919 |
| 2004-02-13 | 920 | 920 | 917 | 920 | 38,500 | 920 |
| 2004-02-12 | 925 | 927 | 920 | 920 | 25,000 | 920 |
| 2004-02-10 | 920 | 925 | 914 | 920 | 14,200 | 920 |
| 2004-02-09 | 910 | 930 | 910 | 920 | 19,700 | 920 |
| 2004-02-06 | 908 | 910 | 904 | 904 | 13,100 | 904 |
| 2004-02-05 | 912 | 918 | 908 | 908 | 20,900 | 908 |
| 2004-02-04 | 927 | 927 | 918 | 918 | 11,700 | 918 |
| 2004-02-03 | 942 | 942 | 925 | 925 | 18,300 | 925 |
| 2004-02-02 | 940 | 943 | 935 | 936 | 11,400 | 936 |
| 2004-01-30 | 950 | 950 | 940 | 943 | 17,100 | 943 |
| 2004-01-29 | 954 | 962 | 953 | 956 | 43,600 | 956 |
| 2004-01-28 | 949 | 950 | 940 | 947 | 24,500 | 947 |
| 2004-01-27 | 934 | 944 | 933 | 940 | 9,800 | 940 |
| 2004-01-26 | 952 | 955 | 940 | 944 | 20,700 | 944 |
| 2004-01-23 | 952 | 952 | 948 | 952 | 15,000 | 952 |
| 2004-01-22 | 966 | 970 | 951 | 952 | 17,100 | 952 |
| 2004-01-21 | 969 | 969 | 964 | 965 | 7,800 | 965 |
| 2004-01-20 | 960 | 970 | 959 | 969 | 37,400 | 969 |
| 2004-01-19 | 945 | 959 | 943 | 953 | 29,900 | 953 |
| 2004-01-16 | 922 | 940 | 922 | 935 | 18,400 | 935 |
| 2004-01-15 | 915 | 925 | 912 | 916 | 9,500 | 916 |
| 2004-01-14 | 909 | 912 | 905 | 910 | 13,600 | 910 |
| 2004-01-13 | 907 | 910 | 902 | 910 | 11,600 | 910 |
| 2004-01-09 | 900 | 910 | 900 | 908 | 10,400 | 908 |
| 2004-01-08 | 897 | 903 | 894 | 900 | 10,300 | 900 |
| 2004-01-07 | 891 | 900 | 891 | 900 | 9,900 | 900 |
| 2004-01-06 | 904 | 908 | 895 | 907 | 10,300 | 907 |
| 2004-01-05 | 895 | 910 | 890 | 908 | 10,700 | 908 |
分割・併合履歴 ： [2002-09-25]1株→2株
