7596 (株)魚力の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,141	2,141	2,122	2,132	3,800	2,132
2022-12-29	2,107	2,137	2,107	2,125	7,200	2,125
2022-12-28	2,097	2,144	2,097	2,141	9,900	2,141
2022-12-27	2,101	2,114	2,093	2,114	15,400	2,114
2022-12-26	2,114	2,116	2,095	2,102	12,000	2,102
2022-12-23	2,109	2,122	2,105	2,114	6,000	2,114
2022-12-22	2,113	2,115	2,088	2,114	8,200	2,114
2022-12-21	2,100	2,119	2,090	2,090	10,000	2,090
2022-12-20	2,133	2,133	2,091	2,097	12,400	2,097
2022-12-19	2,123	2,142	2,121	2,127	4,500	2,127
2022-12-16	2,143	2,151	2,120	2,120	14,000	2,120
2022-12-15	2,139	2,153	2,136	2,140	8,100	2,140
2022-12-14	2,148	2,148	2,136	2,148	5,700	2,148
2022-12-13	2,162	2,162	2,130	2,134	11,900	2,134
2022-12-12	2,131	2,151	2,124	2,140	7,900	2,140
2022-12-09	2,116	2,131	2,109	2,124	12,500	2,124
2022-12-08	2,150	2,151	2,117	2,117	8,700	2,117
2022-12-07	2,129	2,148	2,121	2,140	9,300	2,140
2022-12-06	2,146	2,146	2,113	2,113	6,000	2,113
2022-12-05	2,120	2,127	2,112	2,127	8,500	2,127
2022-12-02	2,140	2,140	2,113	2,118	16,400	2,118
2022-12-01	2,160	2,160	2,133	2,143	10,700	2,143
2022-11-30	2,172	2,172	2,152	2,152	5,900	2,152
2022-11-29	2,163	2,175	2,144	2,170	14,200	2,170
2022-11-28	2,153	2,172	2,149	2,163	11,700	2,163
2022-11-25	2,168	2,168	2,153	2,155	9,000	2,155
2022-11-24	2,164	2,170	2,148	2,168	11,200	2,168
2022-11-22	2,157	2,166	2,145	2,166	13,400	2,166
2022-11-21	2,159	2,159	2,145	2,155	4,700	2,155
2022-11-18	2,150	2,157	2,141	2,151	7,300	2,151
2022-11-17	2,131	2,150	2,125	2,150	10,900	2,150
2022-11-16	2,105	2,132	2,105	2,131	7,200	2,131
2022-11-15	2,085	2,108	2,080	2,105	7,000	2,105
2022-11-14	2,092	2,106	2,081	2,081	10,100	2,081
2022-11-11	2,120	2,130	2,096	2,104	12,300	2,104
2022-11-10	2,083	2,114	2,083	2,109	7,200	2,109
2022-11-09	2,085	2,116	2,080	2,112	10,000	2,112
2022-11-08	2,043	2,086	2,043	2,080	14,300	2,080
2022-11-07	2,039	2,054	2,039	2,051	3,900	2,051
2022-11-04	2,037	2,049	2,034	2,039	12,900	2,039
2022-11-02	2,039	2,050	2,035	2,039	9,000	2,039
2022-11-01	2,042	2,059	2,033	2,033	12,900	2,033
2022-10-31	2,084	2,084	2,050	2,060	11,700	2,060
2022-10-28	2,049	2,084	2,049	2,068	44,600	2,068
2022-10-27	2,045	2,050	2,029	2,034	14,100	2,034
2022-10-26	2,057	2,064	2,043	2,048	9,800	2,048
2022-10-25	2,050	2,065	2,033	2,038	14,600	2,038
2022-10-24	2,044	2,059	2,044	2,050	6,100	2,050
2022-10-21	2,038	2,063	2,038	2,043	5,500	2,043
2022-10-20	2,047	2,060	2,041	2,044	11,100	2,044
2022-10-19	2,038	2,065	2,038	2,047	15,300	2,047
2022-10-18	2,048	2,060	2,031	2,038	20,400	2,038
2022-10-17	2,043	2,055	2,038	2,044	11,600	2,044
2022-10-14	2,020	2,060	2,020	2,043	26,800	2,043
2022-10-13	2,028	2,028	2,006	2,009	14,500	2,009
2022-10-12	2,007	2,039	2,007	2,031	19,500	2,031
2022-10-11	2,011	2,024	2,006	2,007	15,000	2,007
2022-10-07	2,025	2,037	2,023	2,031	15,000	2,031
2022-10-06	2,018	2,049	2,014	2,044	22,800	2,044
2022-10-05	2,047	2,059	2,024	2,024	18,400	2,024
2022-10-04	2,039	2,059	2,033	2,045	23,500	2,045
2022-10-03	2,002	2,020	1,991	2,020	25,300	2,020
2022-09-30	2,060	2,065	2,005	2,005	30,700	2,005
2022-09-29	2,080	2,109	2,062	2,088	48,500	2,088
2022-09-28	2,126	2,141	2,078	2,095	96,100	2,095
2022-09-27	2,129	2,141	2,117	2,140	27,100	2,140
2022-09-26	2,145	2,146	2,122	2,124	34,700	2,124
2022-09-22	2,164	2,164	2,150	2,150	29,500	2,150
2022-09-21	2,180	2,193	2,166	2,168	25,200	2,168
2022-09-20	2,183	2,212	2,183	2,190	36,800	2,190
2022-09-16	2,168	2,181	2,167	2,179	22,700	2,179
2022-09-15	2,167	2,183	2,162	2,180	25,600	2,180
2022-09-14	2,169	2,187	2,160	2,166	36,800	2,166
2022-09-13	2,205	2,205	2,178	2,181	84,100	2,181
2022-09-12	2,219	2,219	2,195	2,205	62,200	2,205
2022-09-09	2,213	2,224	2,204	2,219	40,800	2,219
2022-09-08	2,179	2,227	2,179	2,219	23,500	2,219
2022-09-07	2,210	2,219	2,167	2,176	59,500	2,176
2022-09-06	2,227	2,245	2,210	2,230	38,500	2,230
2022-09-05	2,259	2,259	2,240	2,248	23,700	2,248
2022-09-02	2,251	2,268	2,251	2,259	150,200	2,259
2022-09-01	2,282	2,283	2,263	2,269	20,800	2,269
2022-08-31	2,356	2,365	2,282	2,293	44,700	2,293
2022-08-30	2,365	2,396	2,355	2,375	33,100	2,375
2022-08-29	2,430	2,437	2,412	2,415	22,600	2,415
2022-08-26	2,466	2,475	2,426	2,431	54,100	2,431
2022-08-25	2,466	2,485	2,466	2,475	14,700	2,475
2022-08-24	2,453	2,466	2,429	2,466	9,300	2,466
2022-08-23	2,475	2,475	2,427	2,427	20,700	2,427
2022-08-22	2,500	2,500	2,471	2,476	14,000	2,476
2022-08-19	2,464	2,500	2,463	2,500	31,300	2,500
2022-08-18	2,484	2,484	2,458	2,469	17,000	2,469
2022-08-17	2,496	2,500	2,484	2,492	7,500	2,492
2022-08-16	2,497	2,510	2,491	2,496	9,800	2,496
2022-08-15	2,500	2,504	2,485	2,490	12,200	2,490
2022-08-12	2,471	2,496	2,462	2,496	26,300	2,496
2022-08-10	2,412	2,447	2,403	2,447	8,800	2,447
2022-08-09	2,421	2,428	2,407	2,412	9,900	2,412
2022-08-08	2,385	2,445	2,383	2,445	10,400	2,445
2022-08-05	2,389	2,391	2,382	2,385	14,700	2,385
2022-08-04	2,413	2,413	2,391	2,391	8,600	2,391
2022-08-03	2,447	2,447	2,405	2,410	10,600	2,410
2022-08-02	2,495	2,495	2,446	2,448	11,000	2,448
2022-08-01	2,481	2,481	2,456	2,472	12,800	2,472
2022-07-29	2,514	2,514	2,480	2,492	10,100	2,492
2022-07-28	2,495	2,516	2,470	2,512	11,900	2,512
2022-07-27	2,499	2,499	2,481	2,481	5,100	2,481
2022-07-26	2,497	2,500	2,487	2,500	3,500	2,500
2022-07-25	2,488	2,497	2,483	2,497	6,000	2,497
2022-07-22	2,479	2,495	2,466	2,495	9,900	2,495
2022-07-21	2,421	2,477	2,421	2,477	9,900	2,477
2022-07-20	2,401	2,459	2,401	2,445	34,100	2,445
2022-07-19	2,483	2,483	2,450	2,465	10,800	2,465
2022-07-15	2,496	2,498	2,462	2,483	8,900	2,483
2022-07-14	2,495	2,496	2,450	2,480	11,100	2,480
2022-07-13	2,492	2,520	2,486	2,519	10,400	2,519
2022-07-12	2,499	2,506	2,474	2,487	17,500	2,487
2022-07-11	2,480	2,491	2,461	2,484	13,500	2,484
2022-07-08	2,437	2,486	2,436	2,450	17,600	2,450
2022-07-07	2,428	2,442	2,411	2,436	9,700	2,436
2022-07-06	2,400	2,423	2,389	2,399	7,900	2,399
2022-07-05	2,373	2,414	2,361	2,400	10,800	2,400
2022-07-04	2,351	2,380	2,344	2,373	10,400	2,373
2022-07-01	2,415	2,416	2,340	2,344	13,100	2,344
2022-06-30	2,391	2,429	2,385	2,405	16,400	2,405
2022-06-29	2,356	2,391	2,348	2,390	18,500	2,390
2022-06-28	2,335	2,373	2,317	2,359	7,500	2,359
2022-06-27	2,342	2,353	2,333	2,333	4,400	2,333
2022-06-24	2,315	2,349	2,315	2,342	8,900	2,342
2022-06-23	2,303	2,316	2,299	2,311	3,400	2,311
2022-06-22	2,301	2,319	2,280	2,316	8,500	2,316
2022-06-21	2,270	2,299	2,270	2,299	3,300	2,299
2022-06-20	2,273	2,287	2,262	2,267	6,400	2,267
2022-06-17	2,252	2,284	2,250	2,260	7,600	2,260
2022-06-16	2,267	2,286	2,257	2,261	5,800	2,261
2022-06-15	2,251	2,269	2,240	2,240	7,000	2,240
2022-06-14	2,270	2,270	2,240	2,242	10,000	2,242
2022-06-13	2,290	2,291	2,270	2,271	7,500	2,271
2022-06-10	2,317	2,317	2,291	2,291	9,200	2,291
2022-06-09	2,320	2,320	2,306	2,312	6,600	2,312
2022-06-08	2,306	2,321	2,306	2,320	4,900	2,320
2022-06-07	2,300	2,314	2,285	2,300	4,900	2,300
2022-06-06	2,277	2,310	2,277	2,303	5,300	2,303
2022-06-03	2,310	2,310	2,290	2,301	5,300	2,301
2022-06-02	2,343	2,343	2,293	2,310	7,500	2,310
2022-06-01	2,319	2,343	2,319	2,340	8,000	2,340
2022-05-31	2,335	2,348	2,320	2,329	15,000	2,329
2022-05-30	2,300	2,355	2,290	2,355	27,300	2,355
2022-05-27	2,294	2,300	2,280	2,300	13,100	2,300
2022-05-26	2,270	2,295	2,258	2,284	7,600	2,284
2022-05-25	2,245	2,265	2,244	2,265	5,500	2,265
2022-05-24	2,244	2,260	2,240	2,251	6,900	2,251
2022-05-23	2,237	2,254	2,229	2,254	9,800	2,254
2022-05-20	2,236	2,239	2,227	2,237	7,600	2,237
2022-05-19	2,231	2,240	2,222	2,234	7,100	2,234
2022-05-18	2,230	2,231	2,211	2,231	5,200	2,231
2022-05-17	2,219	2,230	2,211	2,230	6,000	2,230
2022-05-16	2,219	2,219	2,190	2,219	6,400	2,219
2022-05-13	2,178	2,219	2,178	2,219	7,300	2,219
2022-05-12	2,170	2,189	2,162	2,178	6,800	2,178
2022-05-11	2,189	2,194	2,178	2,178	3,800	2,178
2022-05-10	2,184	2,206	2,177	2,189	4,200	2,189
2022-05-09	2,229	2,229	2,188	2,188	8,000	2,188
2022-05-06	2,218	2,228	2,203	2,228	7,900	2,228
2022-05-02	2,170	2,218	2,170	2,218	7,700	2,218
2022-04-28	2,180	2,200	2,170	2,182	9,100	2,182
2022-04-27	2,118	2,199	2,113	2,199	17,400	2,199
2022-04-26	2,145	2,145	2,115	2,125	7,800	2,125
2022-04-25	2,106	2,174	2,106	2,155	6,800	2,155
2022-04-22	2,114	2,156	2,112	2,112	5,900	2,112
2022-04-21	2,146	2,159	2,131	2,141	6,200	2,141
2022-04-20	2,173	2,173	2,098	2,120	15,200	2,120
2022-04-19	2,163	2,166	2,146	2,146	2,700	2,146
2022-04-18	2,179	2,181	2,150	2,163	7,400	2,163
2022-04-15	2,193	2,209	2,174	2,177	5,700	2,177
2022-04-14	2,187	2,217	2,187	2,217	3,700	2,217
2022-04-13	2,172	2,189	2,169	2,176	4,300	2,176
2022-04-12	2,204	2,205	2,172	2,178	6,000	2,178
2022-04-11	2,185	2,203	2,173	2,194	9,600	2,194
2022-04-08	2,213	2,213	2,160	2,181	10,600	2,181
2022-04-07	2,203	2,213	2,190	2,192	6,400	2,192
2022-04-06	2,216	2,216	2,200	2,212	5,000	2,212
2022-04-05	2,191	2,218	2,191	2,216	7,100	2,216
2022-04-04	2,173	2,205	2,173	2,191	6,300	2,191
2022-04-01	2,136	2,186	2,136	2,161	7,100	2,161
2022-03-31	2,158	2,186	2,147	2,147	9,300	2,147
2022-03-30	2,184	2,184	2,130	2,158	10,100	2,158
2022-03-29	2,199	2,214	2,180	2,214	9,200	2,214
2022-03-28	2,189	2,199	2,189	2,190	5,100	2,190
2022-03-25	2,190	2,200	2,189	2,189	4,900	2,189
2022-03-24	2,188	2,190	2,159	2,190	3,900	2,190
2022-03-23	2,159	2,195	2,159	2,188	9,100	2,188
2022-03-22	2,161	2,177	2,149	2,158	8,400	2,158
2022-03-18	2,164	2,171	2,152	2,158	7,600	2,158
2022-03-17	2,180	2,195	2,134	2,170	7,900	2,170
2022-03-16	2,151	2,166	2,141	2,166	5,600	2,166
2022-03-15	2,120	2,151	2,120	2,151	7,600	2,151
2022-03-14	2,136	2,144	2,124	2,132	4,300	2,132
2022-03-11	2,072	2,140	2,072	2,133	7,800	2,133
2022-03-10	2,115	2,120	2,084	2,120	6,300	2,120
2022-03-09	2,069	2,111	2,069	2,073	4,400	2,073
2022-03-08	2,088	2,088	2,060	2,068	5,400	2,068
2022-03-07	2,098	2,098	2,060	2,060	10,300	2,060
2022-03-04	2,117	2,117	2,089	2,089	4,600	2,089
2022-03-03	2,136	2,136	2,101	2,101	3,200	2,101
2022-03-02	2,120	2,120	2,107	2,107	2,300	2,107
2022-03-01	2,099	2,147	2,099	2,125	8,900	2,125
2022-02-28	2,094	2,095	2,078	2,095	4,600	2,095
2022-02-25	2,062	2,089	2,040	2,076	4,200	2,076
2022-02-24	2,054	2,062	2,033	2,062	6,100	2,062
2022-02-22	2,051	2,064	2,051	2,054	2,000	2,054
2022-02-21	2,054	2,078	2,054	2,066	6,100	2,066
2022-02-18	2,088	2,097	2,083	2,089	3,500	2,089
2022-02-17	2,100	2,105	2,088	2,088	4,900	2,088
2022-02-16	2,087	2,100	2,087	2,100	3,700	2,100
2022-02-15	2,082	2,097	2,082	2,087	5,000	2,087
2022-02-14	2,050	2,078	2,034	2,078	6,800	2,078
2022-02-10	2,064	2,070	2,058	2,065	3,600	2,065
2022-02-09	2,055	2,063	2,043	2,061	4,300	2,061
2022-02-08	2,046	2,050	2,037	2,037	3,900	2,037
2022-02-07	2,052	2,052	2,033	2,046	3,100	2,046
2022-02-04	2,046	2,048	2,025	2,040	5,700	2,040
2022-02-03	2,056	2,056	2,024	2,024	2,800	2,024
2022-02-02	2,035	2,058	2,035	2,043	5,300	2,043
2022-02-01	2,033	2,035	2,019	2,029	1,600	2,029
2022-01-31	2,007	2,021	2,002	2,021	2,600	2,021
2022-01-28	1,988	2,012	1,988	2,007	5,300	2,007
2022-01-27	2,010	2,015	1,988	1,988	12,600	1,988
2022-01-26	2,001	2,010	2,001	2,010	1,800	2,010
2022-01-25	2,003	2,006	2,001	2,001	3,800	2,001
2022-01-24	2,002	2,027	2,002	2,003	3,700	2,003
2022-01-21	2,003	2,031	2,002	2,016	5,500	2,016
2022-01-20	2,020	2,034	2,003	2,003	7,100	2,003
2022-01-19	2,047	2,047	2,020	2,020	4,500	2,020
2022-01-18	2,055	2,055	2,039	2,039	2,900	2,039
2022-01-17	2,053	2,053	2,026	2,045	3,600	2,045
2022-01-14	2,048	2,049	2,026	2,026	2,900	2,026
2022-01-13	2,057	2,057	2,036	2,047	5,000	2,047
2022-01-12	2,020	2,057	2,016	2,057	6,300	2,057
2022-01-11	2,016	2,025	2,010	2,021	4,300	2,021
2022-01-07	2,059	2,059	2,015	2,018	5,600	2,018
2022-01-06	2,043	2,043	2,030	2,030	8,400	2,030
2022-01-05	2,073	2,073	2,056	2,056	4,000	2,056
2022-01-04	2,054	2,055	2,033	2,055	2,700	2,055

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 [2022年度]

7596 (株)魚力の時系列データ [2022年度]