2683 (株)魚喜 の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 331 | 335 | 331 | 335 | 13,500 | 1,675 |
| 2002-12-27 | 327 | 335 | 327 | 331 | 12,500 | 1,655 |
| 2002-12-26 | 340 | 340 | 340 | 340 | 5,500 | 1,700 |
| 2002-12-25 | 339 | 340 | 327 | 330 | 4,500 | 1,650 |
| 2002-12-24 | 335 | 341 | 335 | 341 | 5,000 | 1,705 |
| 2002-12-20 | 330 | 340 | 323 | 325 | 10,000 | 1,625 |
| 2002-12-19 | 340 | 340 | 335 | 335 | 4,000 | 1,675 |
| 2002-12-18 | 354 | 354 | 340 | 350 | 6,000 | 1,750 |
| 2002-12-17 | 350 | 350 | 341 | 348 | 5,000 | 1,740 |
| 2002-12-16 | 354 | 354 | 354 | 354 | 5,500 | 1,770 |
| 2002-12-13 | 358 | 358 | 354 | 354 | 2,500 | 1,770 |
| 2002-12-12 | 362 | 362 | 362 | 362 | 1,000 | 1,810 |
| 2002-12-10 | 345 | 365 | 340 | 365 | 8,500 | 1,825 |
| 2002-12-09 | 345 | 355 | 345 | 355 | 4,000 | 1,775 |
| 2002-12-06 | 341 | 341 | 340 | 340 | 3,000 | 1,700 |
| 2002-12-05 | 350 | 350 | 340 | 341 | 5,000 | 1,705 |
| 2002-12-04 | 350 | 355 | 350 | 350 | 5,500 | 1,750 |
| 2002-12-03 | 350 | 350 | 345 | 350 | 3,000 | 1,750 |
| 2002-12-02 | 355 | 355 | 350 | 350 | 4,500 | 1,750 |
| 2002-11-29 | 335 | 335 | 320 | 320 | 20,500 | 1,600 |
| 2002-11-28 | 336 | 340 | 335 | 339 | 11,500 | 1,695 |
| 2002-11-27 | 325 | 330 | 325 | 330 | 7,500 | 1,650 |
| 2002-11-26 | 325 | 335 | 320 | 320 | 23,500 | 1,600 |
| 2002-11-25 | 310 | 325 | 310 | 320 | 11,500 | 1,600 |
| 2002-11-22 | 310 | 310 | 307 | 310 | 3,500 | 1,550 |
| 2002-11-21 | 300 | 301 | 295 | 295 | 20,500 | 1,475 |
| 2002-11-20 | 314 | 320 | 305 | 310 | 5,500 | 1,550 |
| 2002-11-19 | 330 | 330 | 320 | 320 | 5,000 | 1,600 |
| 2002-11-18 | 360 | 360 | 330 | 330 | 4,000 | 1,650 |
| 2002-11-15 | 360 | 360 | 356 | 360 | 2,000 | 1,800 |
| 2002-11-14 | 370 | 375 | 370 | 370 | 6,500 | 1,850 |
| 2002-11-13 | 370 | 370 | 370 | 370 | 1,500 | 1,850 |
| 2002-11-12 | 375 | 375 | 375 | 375 | 5,000 | 1,875 |
| 2002-11-11 | 380 | 380 | 380 | 380 | 3,500 | 1,900 |
| 2002-11-08 | 370 | 370 | 370 | 370 | 12,500 | 1,850 |
| 2002-11-07 | 375 | 375 | 370 | 370 | 3,000 | 1,850 |
| 2002-11-06 | 390 | 390 | 380 | 380 | 3,500 | 1,900 |
| 2002-11-05 | 390 | 390 | 390 | 390 | 1,500 | 1,950 |
| 2002-11-01 | 380 | 385 | 380 | 380 | 6,500 | 1,900 |
| 2002-10-31 | 387 | 390 | 380 | 380 | 13,000 | 1,900 |
| 2002-10-30 | 396 | 402 | 395 | 402 | 3,000 | 2,010 |
| 2002-10-29 | 389 | 390 | 389 | 390 | 4,000 | 1,950 |
| 2002-10-28 | 390 | 390 | 389 | 389 | 5,000 | 1,945 |
| 2002-10-25 | 397 | 397 | 395 | 395 | 3,000 | 1,975 |
| 2002-10-24 | 400 | 400 | 397 | 397 | 5,000 | 1,985 |
| 2002-10-23 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
| 2002-10-22 | 410 | 410 | 401 | 401 | 12,500 | 2,005 |
| 2002-10-21 | 410 | 420 | 410 | 416 | 9,500 | 2,080 |
| 2002-10-18 | 450 | 450 | 441 | 450 | 2,500 | 2,250 |
| 2002-10-17 | 454 | 455 | 450 | 450 | 6,000 | 2,250 |
| 2002-10-16 | 460 | 460 | 460 | 460 | 1,500 | 2,300 |
| 2002-10-15 | 450 | 451 | 450 | 450 | 3,000 | 2,250 |
| 2002-10-11 | 446 | 450 | 446 | 450 | 3,500 | 2,250 |
| 2002-10-10 | 455 | 455 | 450 | 450 | 9,000 | 2,250 |
| 2002-10-09 | 460 | 460 | 460 | 460 | 1,500 | 2,300 |
| 2002-10-08 | 456 | 470 | 455 | 470 | 8,000 | 2,350 |
| 2002-10-07 | 460 | 460 | 456 | 456 | 1,000 | 2,280 |
| 2002-10-04 | 480 | 480 | 460 | 460 | 3,000 | 2,300 |
| 2002-10-03 | 500 | 500 | 490 | 490 | 2,000 | 2,450 |
| 2002-10-02 | 495 | 500 | 495 | 500 | 4,000 | 2,500 |
| 2002-10-01 | 457 | 485 | 457 | 485 | 2,000 | 2,425 |
| 2002-09-30 | 468 | 468 | 460 | 460 | 14,500 | 2,300 |
| 2002-09-27 | 475 | 475 | 470 | 470 | 6,500 | 2,350 |
| 2002-09-26 | 462 | 462 | 461 | 461 | 2,500 | 2,305 |
| 2002-09-25 | 463 | 463 | 456 | 456 | 4,000 | 2,280 |
| 2002-09-24 | 461 | 461 | 460 | 460 | 4,500 | 2,300 |
| 2002-09-20 | 461 | 480 | 461 | 470 | 4,500 | 2,350 |
| 2002-09-19 | 470 | 480 | 465 | 480 | 7,000 | 2,400 |
| 2002-09-18 | 469 | 469 | 465 | 465 | 10,500 | 2,325 |
| 2002-09-17 | 500 | 500 | 470 | 470 | 8,500 | 2,350 |
| 2002-09-13 | 492 | 492 | 490 | 490 | 3,500 | 2,450 |
| 2002-09-12 | 499 | 500 | 490 | 499 | 8,000 | 2,495 |
| 2002-09-11 | 502 | 510 | 500 | 506 | 5,000 | 2,530 |
| 2002-09-10 | 550 | 550 | 540 | 540 | 4,500 | 2,700 |
| 2002-09-09 | 570 | 572 | 550 | 555 | 2,500 | 2,775 |
| 2002-09-06 | 584 | 585 | 570 | 570 | 3,000 | 2,850 |
| 2002-09-05 | 588 | 589 | 588 | 589 | 3,000 | 2,945 |
| 2002-09-04 | 600 | 608 | 586 | 586 | 6,500 | 2,930 |
| 2002-09-03 | 635 | 635 | 600 | 600 | 8,000 | 3,000 |
| 2002-09-02 | 635 | 635 | 630 | 635 | 2,000 | 3,175 |
| 2002-08-30 | 640 | 640 | 630 | 630 | 9,000 | 3,150 |
| 2002-08-29 | 640 | 640 | 631 | 635 | 6,000 | 3,175 |
| 2002-08-28 | 655 | 655 | 635 | 635 | 5,500 | 3,175 |
| 2002-08-27 | 678 | 678 | 635 | 655 | 10,500 | 3,275 |
| 2002-08-26 | 700 | 710 | 700 | 710 | 11,000 | 3,550 |
| 2002-08-23 | 670 | 698 | 670 | 697 | 6,000 | 3,485 |
| 2002-08-22 | 670 | 670 | 665 | 670 | 4,000 | 3,350 |
| 2002-08-21 | 670 | 670 | 660 | 660 | 10,500 | 3,300 |
| 2002-08-20 | 669 | 670 | 665 | 670 | 5,000 | 3,350 |
| 2002-08-19 | 669 | 670 | 665 | 669 | 12,000 | 3,345 |
| 2002-08-16 | 700 | 700 | 635 | 669 | 32,500 | 3,345 |
| 2002-08-15 | 725 | 725 | 725 | 725 | 1,000 | 3,625 |
| 2002-08-14 | 723 | 730 | 723 | 725 | 5,500 | 3,625 |
| 2002-08-13 | 725 | 730 | 725 | 730 | 2,000 | 3,650 |
| 2002-08-12 | 720 | 730 | 720 | 730 | 2,500 | 3,650 |
| 2002-08-09 | 710 | 718 | 710 | 717 | 13,500 | 3,585 |
| 2002-08-08 | 718 | 720 | 716 | 716 | 9,500 | 3,580 |
| 2002-08-07 | 735 | 735 | 718 | 720 | 15,000 | 3,600 |
| 2002-08-06 | 731 | 740 | 730 | 735 | 8,000 | 3,675 |
| 2002-08-05 | 740 | 740 | 731 | 740 | 5,000 | 3,700 |
| 2002-08-02 | 750 | 750 | 721 | 740 | 9,500 | 3,700 |
| 2002-08-01 | 750 | 761 | 740 | 740 | 9,000 | 3,700 |
| 2002-07-31 | 760 | 760 | 742 | 755 | 12,000 | 3,775 |
| 2002-07-30 | 747 | 754 | 747 | 754 | 3,000 | 3,770 |
| 2002-07-29 | 742 | 751 | 742 | 745 | 4,500 | 3,725 |
| 2002-07-26 | 740 | 750 | 740 | 740 | 5,000 | 3,700 |
| 2002-07-25 | 742 | 743 | 739 | 740 | 5,500 | 3,700 |
| 2002-07-24 | 741 | 745 | 740 | 741 | 8,500 | 3,705 |
| 2002-07-23 | 751 | 751 | 741 | 741 | 14,500 | 3,705 |
| 2002-07-22 | 759 | 759 | 751 | 755 | 8,000 | 3,775 |
| 2002-07-19 | 760 | 760 | 760 | 760 | 5,000 | 3,800 |
| 2002-07-18 | 760 | 765 | 760 | 762 | 3,500 | 3,810 |
| 2002-07-17 | 760 | 765 | 760 | 763 | 6,500 | 3,815 |
| 2002-07-16 | 763 | 765 | 760 | 763 | 7,500 | 3,815 |
| 2002-07-15 | 769 | 769 | 765 | 765 | 2,500 | 3,825 |
| 2002-07-12 | 770 | 770 | 765 | 765 | 4,500 | 3,825 |
| 2002-07-11 | 770 | 774 | 762 | 774 | 3,500 | 3,870 |
| 2002-07-10 | 765 | 765 | 765 | 765 | 500 | 3,825 |
| 2002-07-09 | 760 | 760 | 756 | 760 | 5,500 | 3,800 |
| 2002-07-08 | 763 | 767 | 762 | 762 | 9,500 | 3,810 |
| 2002-07-05 | 762 | 764 | 762 | 762 | 5,500 | 3,810 |
| 2002-07-04 | 777 | 777 | 762 | 762 | 4,500 | 3,810 |
| 2002-07-03 | 760 | 765 | 756 | 765 | 2,500 | 3,825 |
| 2002-07-02 | 770 | 770 | 760 | 760 | 6,000 | 3,800 |
| 2002-07-01 | 794 | 794 | 762 | 762 | 5,500 | 3,810 |
| 2002-06-28 | 800 | 800 | 760 | 798 | 14,000 | 3,990 |
| 2002-06-27 | 755 | 755 | 751 | 751 | 5,000 | 3,755 |
| 2002-06-26 | 761 | 761 | 755 | 755 | 6,000 | 3,775 |
| 2002-06-25 | 760 | 761 | 760 | 760 | 4,000 | 3,800 |
| 2002-06-24 | 759 | 759 | 751 | 751 | 2,500 | 3,755 |
| 2002-06-21 | 751 | 751 | 750 | 750 | 3,500 | 3,750 |
| 2002-06-20 | 760 | 760 | 750 | 750 | 6,000 | 3,750 |
| 2002-06-19 | 761 | 772 | 759 | 760 | 6,500 | 3,800 |
| 2002-06-18 | 779 | 779 | 760 | 760 | 6,500 | 3,800 |
| 2002-06-17 | 770 | 779 | 760 | 760 | 6,500 | 3,800 |
| 2002-06-14 | 770 | 770 | 760 | 760 | 5,500 | 3,800 |
| 2002-06-13 | 780 | 780 | 770 | 770 | 18,500 | 3,850 |
| 2002-06-12 | 790 | 790 | 780 | 780 | 4,000 | 3,900 |
| 2002-06-11 | 782 | 782 | 780 | 780 | 4,000 | 3,900 |
| 2002-06-10 | 800 | 800 | 781 | 782 | 5,000 | 3,910 |
| 2002-06-07 | 809 | 809 | 800 | 800 | 4,000 | 4,000 |
| 2002-06-06 | 810 | 819 | 801 | 819 | 4,000 | 4,095 |
| 2002-06-05 | 809 | 820 | 809 | 810 | 4,500 | 4,050 |
| 2002-06-04 | 770 | 802 | 770 | 781 | 17,500 | 3,905 |
| 2002-06-03 | 800 | 800 | 790 | 790 | 4,500 | 3,950 |
| 2002-05-31 | 790 | 798 | 770 | 790 | 13,500 | 3,950 |
| 2002-05-30 | 766 | 771 | 760 | 760 | 6,000 | 3,800 |
| 2002-05-29 | 790 | 790 | 770 | 770 | 9,500 | 3,850 |
| 2002-05-28 | 790 | 790 | 765 | 765 | 4,000 | 3,825 |
| 2002-05-27 | 760 | 765 | 760 | 762 | 3,500 | 3,810 |
| 2002-05-24 | 751 | 751 | 751 | 751 | 1,000 | 3,755 |
| 2002-05-23 | 746 | 766 | 746 | 750 | 7,500 | 3,750 |
| 2002-05-22 | 755 | 755 | 750 | 750 | 6,500 | 3,750 |
| 2002-05-21 | 751 | 752 | 750 | 750 | 8,500 | 3,750 |
| 2002-05-20 | 752 | 771 | 750 | 750 | 11,000 | 3,750 |
| 2002-05-17 | 770 | 775 | 751 | 752 | 10,500 | 3,760 |
| 2002-05-16 | 770 | 775 | 770 | 770 | 7,500 | 3,850 |
| 2002-05-15 | 770 | 770 | 770 | 770 | 11,500 | 3,850 |
| 2002-05-14 | 760 | 770 | 760 | 770 | 15,000 | 3,850 |
| 2002-05-13 | 760 | 770 | 746 | 750 | 7,000 | 3,750 |
| 2002-05-10 | 753 | 753 | 740 | 747 | 18,000 | 3,735 |
| 2002-05-09 | 793 | 793 | 770 | 770 | 9,500 | 3,850 |
| 2002-05-08 | 800 | 800 | 793 | 793 | 4,500 | 3,965 |
| 2002-05-07 | 820 | 820 | 800 | 800 | 9,500 | 4,000 |
| 2002-05-02 | 837 | 837 | 823 | 823 | 4,500 | 4,115 |
| 2002-05-01 | 860 | 860 | 860 | 860 | 1,000 | 4,300 |
| 2002-04-30 | 866 | 866 | 866 | 866 | 4,500 | 4,330 |
| 2002-04-26 | 832 | 832 | 820 | 820 | 8,000 | 4,100 |
| 2002-04-25 | 830 | 835 | 830 | 830 | 8,000 | 4,150 |
| 2002-04-24 | 859 | 859 | 820 | 820 | 6,000 | 4,100 |
| 2002-04-23 | 878 | 878 | 860 | 860 | 7,500 | 4,300 |
| 2002-04-22 | 840 | 870 | 840 | 870 | 11,500 | 4,350 |
| 2002-04-19 | 802 | 820 | 801 | 820 | 4,500 | 4,100 |
| 2002-04-18 | 812 | 820 | 796 | 805 | 7,000 | 4,025 |
| 2002-04-17 | 865 | 865 | 840 | 840 | 5,500 | 4,200 |
| 2002-04-16 | 875 | 883 | 870 | 870 | 20,500 | 4,350 |
| 2002-04-15 | 875 | 883 | 870 | 883 | 83,500 | 4,415 |
分割・併合履歴 ： [2013-08-28]1株→0.2株 [2001-10-26]1株→2株 [2001-02-23]1株→1.5株
