7596 (株)魚力の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	885	885	881	885	8,400	885
2011-12-29	900	900	890	896	1,500	896
2011-12-28	887	890	887	888	1,700	888
2011-12-27	888	894	888	889	2,900	889
2011-12-26	900	901	889	894	6,800	894
2011-12-22	900	902	896	896	2,100	896
2011-12-21	909	909	900	901	1,500	901
2011-12-20	911	913	896	913	5,900	913
2011-12-19	901	911	897	897	3,900	897
2011-12-16	911	911	900	900	2,100	900
2011-12-15	900	911	900	911	1,400	911
2011-12-14	900	911	900	910	1,400	910
2011-12-13	920	920	901	901	9,200	901
2011-12-12	903	905	898	905	3,900	905
2011-12-09	902	905	898	905	3,300	905
2011-12-08	899	900	897	900	2,500	900
2011-12-07	895	901	895	895	1,800	895
2011-12-06	900	910	893	893	4,400	893
2011-12-05	888	900	887	900	2,500	900
2011-12-02	887	893	885	886	1,100	886
2011-12-01	896	898	885	894	2,900	894
2011-11-30	888	891	888	891	2,100	891
2011-11-29	887	895	886	888	1,900	888
2011-11-28	881	892	881	886	2,000	886
2011-11-25	880	890	880	881	2,200	881
2011-11-24	882	883	880	881	2,600	881
2011-11-22	891	891	890	891	1,900	891
2011-11-21	898	898	892	892	3,600	892
2011-11-18	891	894	889	894	900	894
2011-11-17	900	900	888	891	3,500	891
2011-11-16	895	899	895	898	500	898
2011-11-15	900	901	890	901	1,300	901
2011-11-14	895	896	892	896	3,100	896
2011-11-11	900	900	896	896	3,400	896
2011-11-10	902	902	899	900	2,000	900
2011-11-09	900	902	900	900	1,200	900
2011-11-08	902	906	900	900	2,800	900
2011-11-07	903	907	902	903	800	903
2011-11-04	903	905	902	902	1,200	902
2011-11-02	904	910	901	902	2,100	902
2011-11-01	904	907	904	904	900	904
2011-10-31	915	915	902	904	2,600	904
2011-10-28	906	912	902	904	1,900	904
2011-10-27	908	908	905	906	700	906
2011-10-26	899	907	899	907	2,600	907
2011-10-25	913	914	905	905	1,500	905
2011-10-24	910	910	907	907	700	907
2011-10-21	918	918	904	906	1,600	906
2011-10-20	917	917	900	915	5,300	915
2011-10-19	927	927	905	920	2,300	920
2011-10-18	928	928	915	920	2,200	920
2011-10-17	905	913	905	913	2,100	913
2011-10-14	904	904	903	903	1,500	903
2011-10-13	904	905	903	904	1,700	904
2011-10-12	905	905	903	903	1,100	903
2011-10-11	905	905	901	903	2,400	903
2011-10-07	904	910	904	905	2,300	905
2011-10-06	920	920	902	904	3,100	904
2011-10-05	925	927	920	920	2,000	920
2011-10-04	930	930	923	924	4,200	924
2011-10-03	935	935	931	932	1,900	932
2011-09-30	934	939	931	938	3,200	938
2011-09-29	938	938	922	931	5,700	931
2011-09-28	914	928	912	922	14,100	922
2011-09-27	991	992	988	989	18,900	989
2011-09-26	992	992	988	992	13,900	992
2011-09-22	989	992	988	992	6,500	992
2011-09-21	990	992	989	990	10,000	990
2011-09-20	990	992	989	989	8,300	989
2011-09-16	992	992	990	992	4,900	992
2011-09-15	992	992	990	992	3,500	992
2011-09-14	992	992	989	991	4,200	991
2011-09-13	986	991	986	991	4,900	991
2011-09-12	985	990	985	986	3,600	986
2011-09-09	990	992	986	987	3,300	987
2011-09-08	986	990	986	990	3,000	990
2011-09-07	990	992	988	990	2,700	990
2011-09-06	992	992	990	990	4,100	990
2011-09-05	994	996	992	993	3,700	993
2011-09-02	991	995	988	995	2,400	995
2011-09-01	990	991	983	991	3,800	991
2011-08-31	985	989	981	988	4,800	988
2011-08-30	986	989	985	989	3,600	989
2011-08-29	982	989	982	986	1,000	986
2011-08-26	977	982	971	982	1,800	982
2011-08-25	973	986	971	986	2,900	986
2011-08-24	985	985	974	974	1,300	974
2011-08-23	986	988	976	978	2,300	978
2011-08-22	990	990	977	977	4,800	977
2011-08-19	982	989	979	980	4,800	980
2011-08-18	989	990	980	985	4,100	985
2011-08-17	982	985	980	984	1,300	984
2011-08-16	983	983	977	982	2,600	982
2011-08-15	973	997	973	979	2,300	979
2011-08-12	978	978	962	974	2,300	974
2011-08-11	978	978	969	974	1,800	974
2011-08-10	955	992	955	980	3,600	980
2011-08-09	966	966	934	940	8,200	940
2011-08-08	976	976	969	969	2,200	969
2011-08-05	971	976	970	976	4,000	976
2011-08-04	985	986	979	986	3,600	986
2011-08-03	992	993	985	985	4,000	985
2011-08-02	986	992	985	992	2,200	992
2011-08-01	985	992	985	987	3,200	987
2011-07-29	993	994	986	986	3,200	986
2011-07-28	992	996	990	991	1,900	991
2011-07-27	990	995	990	992	2,200	992
2011-07-26	993	995	990	993	2,700	993
2011-07-25	995	999	990	997	3,700	997
2011-07-22	1,000	1,000	993	993	4,500	993
2011-07-21	997	1,000	996	997	4,400	997
2011-07-20	1,002	1,002	996	997	5,800	997
2011-07-19	1,001	1,001	995	1,001	3,800	1,001
2011-07-15	999	1,001	998	1,001	2,700	1,001
2011-07-14	998	1,001	992	997	5,200	997
2011-07-13	1,001	1,001	998	999	3,300	999
2011-07-12	1,005	1,005	998	999	13,600	999
2011-07-11	997	1,002	995	1,002	7,100	1,002
2011-07-08	997	997	996	997	2,500	997
2011-07-07	996	997	995	997	3,200	997
2011-07-06	990	996	988	996	2,400	996
2011-07-05	984	992	981	992	2,500	992
2011-07-04	980	982	977	979	4,400	979
2011-07-01	980	980	972	979	4,100	979
2011-06-30	980	981	978	981	2,400	981
2011-06-29	979	980	978	979	1,600	979
2011-06-28	980	980	969	979	3,000	979
2011-06-27	971	980	970	980	2,400	980
2011-06-24	965	972	965	972	1,700	972
2011-06-23	963	970	962	970	1,100	970
2011-06-22	973	974	964	970	1,900	970
2011-06-21	972	972	965	965	1,400	965
2011-06-20	974	974	963	973	3,900	973
2011-06-17	960	965	955	965	2,200	965
2011-06-16	951	960	950	960	2,000	960
2011-06-15	949	953	949	950	1,400	950
2011-06-14	948	949	945	949	1,900	949
2011-06-13	946	947	943	947	1,200	947
2011-06-10	949	950	928	947	4,000	947
2011-06-09	936	944	935	936	2,600	936
2011-06-08	936	945	935	945	1,900	945
2011-06-07	935	940	934	934	2,700	934
2011-06-06	935	939	934	935	1,400	935
2011-06-03	928	933	928	933	2,300	933
2011-06-02	926	927	926	927	1,600	927
2011-06-01	927	927	920	925	1,500	925
2011-05-31	926	926	921	925	3,200	925
2011-05-30	917	928	917	925	2,700	925
2011-05-27	910	917	908	917	1,800	917
2011-05-26	900	914	900	914	1,300	914
2011-05-25	903	912	897	898	2,500	898
2011-05-24	898	909	898	909	1,000	909
2011-05-23	894	913	893	913	3,700	913
2011-05-20	900	902	900	902	3,800	902
2011-05-19	900	905	891	897	4,700	897
2011-05-18	903	904	900	902	900	902
2011-05-17	900	902	892	892	3,000	892
2011-05-16	902	902	896	897	2,200	897
2011-05-13	903	903	902	902	800	902
2011-05-12	907	907	901	902	1,200	902
2011-05-11	903	905	900	900	3,300	900
2011-05-10	898	903	898	900	1,900	900
2011-05-09	900	903	897	898	1,500	898
2011-05-06	895	900	892	900	2,300	900
2011-05-02	902	903	892	898	1,500	898
2011-04-28	889	897	886	891	1,500	891
2011-04-27	898	900	888	888	1,600	888
2011-04-26	885	890	885	885	1,000	885
2011-04-25	898	898	879	898	8,500	898
2011-04-22	891	899	890	899	800	899
2011-04-21	898	900	885	899	3,400	899
2011-04-20	907	907	890	898	3,600	898
2011-04-19	890	890	887	890	1,600	890
2011-04-18	883	897	882	890	3,500	890
2011-04-15	889	898	888	898	1,700	898
2011-04-14	880	889	878	889	1,800	889
2011-04-13	870	879	870	879	1,700	879
2011-04-12	864	879	864	870	2,300	870
2011-04-11	868	875	860	874	5,700	874
2011-04-08	852	865	851	864	3,400	864
2011-04-07	838	853	835	853	5,300	853
2011-04-06	854	859	833	842	13,100	842
2011-04-05	891	893	884	884	6,400	884
2011-04-04	906	906	895	895	8,800	895
2011-04-01	927	927	901	912	4,500	912
2011-03-31	939	944	914	935	8,200	935
2011-03-30	943	949	939	940	3,900	940
2011-03-29	963	963	921	950	4,800	950
2011-03-28	965	970	962	964	5,200	964
2011-03-25	960	973	960	970	4,700	970
2011-03-24	961	979	957	957	4,500	957
2011-03-23	958	980	948	980	4,800	980
2011-03-22	925	960	925	955	7,800	955
2011-03-18	895	915	880	909	14,100	909
2011-03-17	900	900	881	900	4,600	900
2011-03-16	835	924	815	900	11,500	900
2011-03-15	921	924	850	850	18,700	850
2011-03-14	895	937	857	924	15,700	924
2011-03-11	994	999	994	997	2,600	997
2011-03-10	999	999	993	994	3,400	994
2011-03-09	996	999	996	999	1,100	999
2011-03-08	998	1,000	996	996	900	996
2011-03-07	996	999	995	998	3,100	998
2011-03-04	999	1,000	995	995	6,300	995
2011-03-03	998	1,002	998	999	3,500	999
2011-03-02	998	1,000	997	998	3,200	998
2011-03-01	997	998	997	998	1,900	998
2011-02-28	995	999	990	995	12,900	995
2011-02-25	992	997	992	993	1,400	993
2011-02-24	994	998	991	993	7,600	993
2011-02-23	992	996	991	995	6,200	995
2011-02-22	993	994	991	994	5,100	994
2011-02-21	995	995	992	992	5,700	992
2011-02-18	990	993	990	993	6,400	993
2011-02-17	990	993	986	989	9,600	989
2011-02-16	1,000	1,001	976	979	71,400	979
2011-02-15	999	1,003	999	1,002	3,300	1,002
2011-02-14	999	1,000	998	999	2,500	999
2011-02-10	990	999	990	999	2,300	999
2011-02-09	999	999	985	986	32,700	986
2011-02-08	998	1,001	998	999	3,800	999
2011-02-07	1,003	1,003	997	1,000	10,100	1,000
2011-02-04	1,000	1,001	997	999	2,500	999
2011-02-03	1,000	1,004	997	1,000	4,900	1,000
2011-02-02	1,000	1,001	997	1,000	6,800	1,000
2011-02-01	998	1,000	998	999	5,900	999
2011-01-31	1,000	1,004	999	1,003	3,500	1,003
2011-01-28	1,000	1,005	1,000	1,003	2,400	1,003
2011-01-27	999	1,003	999	1,003	4,700	1,003
2011-01-26	1,004	1,004	998	1,002	6,300	1,002
2011-01-25	1,000	1,000	999	1,000	1,700	1,000
2011-01-24	999	1,000	999	1,000	3,000	1,000
2011-01-21	1,002	1,007	999	999	7,500	999
2011-01-20	1,001	1,007	1,001	1,007	4,000	1,007
2011-01-19	1,005	1,005	1,001	1,003	2,700	1,003
2011-01-18	1,004	1,005	998	1,001	3,000	1,001
2011-01-17	997	1,002	995	1,000	9,100	1,000
2011-01-14	1,002	1,007	995	1,003	15,700	1,003
2011-01-13	1,004	1,005	1,001	1,001	4,700	1,001
2011-01-12	1,010	1,010	1,004	1,004	3,000	1,004
2011-01-11	1,011	1,011	1,003	1,003	3,100	1,003
2011-01-07	1,004	1,010	1,002	1,010	3,800	1,010
2011-01-06	1,005	1,005	1,001	1,004	1,800	1,004
2011-01-05	1,002	1,005	1,000	1,004	2,400	1,004
2011-01-04	1,005	1,008	1,000	1,002	4,300	1,002

分割・併合履歴： [2002-09-25]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30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 [2011年度]

7596 (株)魚力の時系列データ [2011年度]