2683 (株)魚喜 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 | 406 | 406 | 370 | 373 | 21,000 | 1,865 |
| 2003-12-29 | 353 | 366 | 353 | 366 | 3,000 | 1,830 |
| 2003-12-26 | 352 | 353 | 351 | 351 | 5,000 | 1,755 |
| 2003-12-25 | 345 | 352 | 342 | 352 | 11,000 | 1,760 |
| 2003-12-24 | 330 | 340 | 330 | 340 | 6,000 | 1,700 |
| 2003-12-22 | 341 | 342 | 330 | 330 | 4,000 | 1,650 |
| 2003-12-19 | 345 | 345 | 340 | 340 | 6,500 | 1,700 |
| 2003-12-18 | 347 | 350 | 346 | 346 | 2,000 | 1,730 |
| 2003-12-17 | 347 | 350 | 345 | 345 | 3,500 | 1,725 |
| 2003-12-16 | 349 | 350 | 347 | 347 | 8,000 | 1,735 |
| 2003-12-15 | 350 | 352 | 349 | 350 | 11,000 | 1,750 |
| 2003-12-12 | 351 | 351 | 350 | 350 | 9,000 | 1,750 |
| 2003-12-11 | 353 | 353 | 350 | 350 | 5,000 | 1,750 |
| 2003-12-10 | 354 | 354 | 352 | 353 | 3,000 | 1,765 |
| 2003-12-09 | 353 | 353 | 352 | 353 | 4,000 | 1,765 |
| 2003-12-08 | 355 | 355 | 353 | 353 | 4,500 | 1,765 |
| 2003-12-05 | 355 | 355 | 353 | 353 | 2,000 | 1,765 |
| 2003-12-04 | 366 | 366 | 351 | 351 | 5,500 | 1,755 |
| 2003-12-03 | 355 | 355 | 352 | 353 | 3,000 | 1,765 |
| 2003-12-02 | 353 | 359 | 353 | 359 | 1,000 | 1,795 |
| 2003-12-01 | 351 | 355 | 351 | 351 | 4,000 | 1,755 |
| 2003-11-28 | 359 | 360 | 350 | 350 | 11,000 | 1,750 |
| 2003-11-27 | 349 | 350 | 347 | 350 | 2,000 | 1,750 |
| 2003-11-26 | 349 | 350 | 349 | 350 | 2,500 | 1,750 |
| 2003-11-21 | 344 | 345 | 344 | 345 | 2,000 | 1,725 |
| 2003-11-20 | 330 | 345 | 330 | 345 | 6,000 | 1,725 |
| 2003-11-19 | 325 | 350 | 325 | 340 | 17,500 | 1,700 |
| 2003-11-18 | 360 | 360 | 310 | 320 | 23,500 | 1,600 |
| 2003-11-17 | 381 | 381 | 371 | 371 | 5,500 | 1,855 |
| 2003-11-14 | 390 | 390 | 384 | 384 | 5,000 | 1,920 |
| 2003-11-13 | 390 | 395 | 387 | 387 | 3,000 | 1,935 |
| 2003-11-12 | 396 | 396 | 395 | 395 | 4,000 | 1,975 |
| 2003-11-11 | 396 | 399 | 395 | 399 | 3,500 | 1,995 |
| 2003-11-10 | 400 | 401 | 398 | 398 | 4,000 | 1,990 |
| 2003-11-07 | 400 | 401 | 400 | 400 | 5,500 | 2,000 |
| 2003-11-06 | 405 | 406 | 400 | 400 | 8,000 | 2,000 |
| 2003-11-05 | 406 | 408 | 405 | 406 | 4,500 | 2,030 |
| 2003-11-04 | 405 | 405 | 400 | 405 | 9,000 | 2,025 |
| 2003-10-31 | 403 | 413 | 400 | 400 | 16,500 | 2,000 |
| 2003-10-30 | 426 | 426 | 420 | 420 | 2,000 | 2,100 |
| 2003-10-29 | 426 | 426 | 426 | 426 | 1,000 | 2,130 |
| 2003-10-28 | 425 | 430 | 425 | 425 | 2,000 | 2,125 |
| 2003-10-27 | 430 | 430 | 430 | 430 | 2,500 | 2,150 |
| 2003-10-24 | 430 | 432 | 430 | 430 | 3,500 | 2,150 |
| 2003-10-23 | 432 | 432 | 432 | 432 | 1,000 | 2,160 |
| 2003-10-22 | 435 | 435 | 434 | 434 | 3,000 | 2,170 |
| 2003-10-21 | 435 | 439 | 435 | 435 | 2,500 | 2,175 |
| 2003-10-20 | 435 | 435 | 435 | 435 | 5,000 | 2,175 |
| 2003-10-17 | 440 | 449 | 435 | 435 | 8,000 | 2,175 |
| 2003-10-16 | 448 | 448 | 448 | 448 | 1,000 | 2,240 |
| 2003-10-15 | 440 | 449 | 440 | 449 | 2,500 | 2,245 |
| 2003-10-14 | 439 | 440 | 439 | 439 | 3,000 | 2,195 |
| 2003-10-10 | 450 | 450 | 434 | 444 | 4,000 | 2,220 |
| 2003-10-09 | 445 | 445 | 445 | 445 | 1,500 | 2,225 |
| 2003-10-08 | 447 | 447 | 445 | 445 | 2,000 | 2,225 |
| 2003-10-07 | 446 | 447 | 445 | 447 | 1,500 | 2,235 |
| 2003-10-06 | 445 | 448 | 445 | 445 | 2,500 | 2,225 |
| 2003-10-03 | 445 | 445 | 445 | 445 | 1,500 | 2,225 |
| 2003-10-02 | 441 | 446 | 440 | 440 | 2,500 | 2,200 |
| 2003-10-01 | 434 | 436 | 434 | 436 | 2,000 | 2,180 |
| 2003-09-30 | 459 | 459 | 431 | 433 | 9,500 | 2,165 |
| 2003-09-29 | 441 | 459 | 441 | 459 | 3,000 | 2,295 |
| 2003-09-26 | 450 | 450 | 441 | 441 | 3,000 | 2,205 |
| 2003-09-25 | 444 | 444 | 443 | 443 | 1,000 | 2,215 |
| 2003-09-24 | 443 | 444 | 440 | 444 | 8,000 | 2,220 |
| 2003-09-22 | 443 | 450 | 443 | 448 | 8,500 | 2,240 |
| 2003-09-19 | 443 | 449 | 443 | 443 | 5,000 | 2,215 |
| 2003-09-18 | 460 | 460 | 442 | 449 | 15,500 | 2,245 |
| 2003-09-17 | 472 | 473 | 460 | 460 | 10,500 | 2,300 |
| 2003-09-16 | 476 | 476 | 475 | 475 | 4,500 | 2,375 |
| 2003-09-12 | 478 | 478 | 478 | 478 | 500 | 2,390 |
| 2003-09-11 | 470 | 480 | 470 | 475 | 3,500 | 2,375 |
| 2003-09-10 | 481 | 481 | 480 | 480 | 2,000 | 2,400 |
| 2003-09-09 | 485 | 485 | 485 | 485 | 1,000 | 2,425 |
| 2003-09-08 | 480 | 481 | 480 | 480 | 4,500 | 2,400 |
| 2003-09-04 | 480 | 485 | 480 | 480 | 2,500 | 2,400 |
| 2003-09-03 | 487 | 487 | 485 | 485 | 2,500 | 2,425 |
| 2003-09-02 | 492 | 493 | 485 | 485 | 6,500 | 2,425 |
| 2003-09-01 | 481 | 490 | 481 | 490 | 6,500 | 2,450 |
| 2003-08-29 | 495 | 495 | 485 | 485 | 9,500 | 2,425 |
| 2003-08-28 | 479 | 495 | 479 | 495 | 4,500 | 2,475 |
| 2003-08-27 | 491 | 493 | 480 | 480 | 9,500 | 2,400 |
| 2003-08-26 | 512 | 512 | 480 | 495 | 15,500 | 2,475 |
| 2003-08-25 | 551 | 559 | 545 | 552 | 30,000 | 2,760 |
| 2003-08-22 | 559 | 560 | 550 | 551 | 13,500 | 2,755 |
| 2003-08-21 | 560 | 560 | 541 | 558 | 8,500 | 2,790 |
| 2003-08-20 | 535 | 560 | 535 | 560 | 20,000 | 2,800 |
| 2003-08-19 | 527 | 535 | 526 | 533 | 10,500 | 2,665 |
| 2003-08-18 | 521 | 527 | 516 | 527 | 34,000 | 2,635 |
| 2003-08-15 | 520 | 530 | 520 | 526 | 8,500 | 2,630 |
| 2003-08-14 | 520 | 520 | 518 | 520 | 9,000 | 2,600 |
| 2003-08-13 | 522 | 523 | 519 | 523 | 7,000 | 2,615 |
| 2003-08-12 | 524 | 525 | 520 | 520 | 4,500 | 2,600 |
| 2003-08-11 | 524 | 524 | 524 | 524 | 4,500 | 2,620 |
| 2003-08-08 | 525 | 525 | 520 | 525 | 7,000 | 2,625 |
| 2003-08-07 | 525 | 525 | 524 | 525 | 4,000 | 2,625 |
| 2003-08-06 | 521 | 524 | 520 | 524 | 2,500 | 2,620 |
| 2003-08-05 | 528 | 528 | 520 | 520 | 5,000 | 2,600 |
| 2003-08-04 | 527 | 527 | 525 | 525 | 3,000 | 2,625 |
| 2003-08-01 | 519 | 519 | 510 | 517 | 6,000 | 2,585 |
| 2003-07-31 | 501 | 514 | 501 | 506 | 30,500 | 2,530 |
| 2003-07-30 | 535 | 535 | 535 | 535 | 500 | 2,675 |
| 2003-07-29 | 530 | 533 | 525 | 533 | 8,000 | 2,665 |
| 2003-07-28 | 529 | 534 | 529 | 529 | 5,500 | 2,645 |
| 2003-07-25 | 525 | 530 | 522 | 529 | 4,000 | 2,645 |
| 2003-07-24 | 520 | 525 | 510 | 510 | 3,500 | 2,550 |
| 2003-07-23 | 508 | 510 | 505 | 510 | 3,500 | 2,550 |
| 2003-07-22 | 500 | 507 | 500 | 505 | 4,500 | 2,525 |
| 2003-07-18 | 500 | 500 | 495 | 499 | 5,000 | 2,495 |
| 2003-07-17 | 500 | 500 | 495 | 500 | 4,000 | 2,500 |
| 2003-07-16 | 495 | 499 | 495 | 499 | 5,000 | 2,495 |
| 2003-07-15 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 2003-07-14 | 495 | 500 | 491 | 491 | 5,500 | 2,455 |
| 2003-07-11 | 485 | 495 | 485 | 495 | 6,000 | 2,475 |
| 2003-07-10 | 480 | 485 | 480 | 483 | 3,000 | 2,415 |
| 2003-07-09 | 480 | 480 | 480 | 480 | 3,000 | 2,400 |
| 2003-07-08 | 479 | 480 | 475 | 475 | 5,500 | 2,375 |
| 2003-07-07 | 477 | 480 | 475 | 480 | 10,000 | 2,400 |
| 2003-07-04 | 482 | 482 | 472 | 475 | 3,500 | 2,375 |
| 2003-07-03 | 475 | 480 | 475 | 480 | 4,500 | 2,400 |
| 2003-07-02 | 480 | 480 | 470 | 470 | 10,500 | 2,350 |
| 2003-07-01 | 480 | 480 | 470 | 475 | 7,500 | 2,375 |
| 2003-06-30 | 455 | 468 | 455 | 465 | 44,500 | 2,325 |
| 2003-06-27 | 490 | 495 | 485 | 485 | 4,500 | 2,425 |
| 2003-06-26 | 490 | 490 | 489 | 489 | 5,000 | 2,445 |
| 2003-06-25 | 490 | 490 | 475 | 480 | 4,500 | 2,400 |
| 2003-06-24 | 490 | 490 | 480 | 490 | 5,000 | 2,450 |
| 2003-06-23 | 485 | 490 | 485 | 490 | 2,000 | 2,450 |
| 2003-06-20 | 471 | 490 | 471 | 475 | 5,000 | 2,375 |
| 2003-06-19 | 476 | 486 | 475 | 486 | 2,000 | 2,430 |
| 2003-06-18 | 480 | 480 | 473 | 473 | 3,000 | 2,365 |
| 2003-06-17 | 475 | 475 | 475 | 475 | 1,000 | 2,375 |
| 2003-06-16 | 470 | 480 | 470 | 476 | 4,000 | 2,380 |
| 2003-06-13 | 470 | 470 | 470 | 470 | 2,000 | 2,350 |
| 2003-06-12 | 470 | 475 | 470 | 470 | 2,000 | 2,350 |
| 2003-06-11 | 470 | 470 | 470 | 470 | 1,000 | 2,350 |
| 2003-06-10 | 465 | 471 | 465 | 470 | 5,000 | 2,350 |
| 2003-06-09 | 465 | 465 | 465 | 465 | 2,000 | 2,325 |
| 2003-06-06 | 450 | 460 | 450 | 460 | 1,000 | 2,300 |
| 2003-06-05 | 440 | 450 | 440 | 441 | 2,000 | 2,205 |
| 2003-06-04 | 450 | 450 | 445 | 445 | 3,000 | 2,225 |
| 2003-06-03 | 446 | 460 | 446 | 460 | 5,000 | 2,300 |
| 2003-06-02 | 444 | 445 | 440 | 445 | 4,500 | 2,225 |
| 2003-05-30 | 429 | 445 | 429 | 445 | 15,500 | 2,225 |
| 2003-05-29 | 447 | 449 | 447 | 449 | 3,000 | 2,245 |
| 2003-05-28 | 448 | 448 | 441 | 441 | 3,000 | 2,205 |
| 2003-05-27 | 449 | 449 | 449 | 449 | 1,500 | 2,245 |
| 2003-05-26 | 431 | 445 | 430 | 445 | 3,000 | 2,225 |
| 2003-05-23 | 430 | 430 | 430 | 430 | 2,500 | 2,150 |
| 2003-05-22 | 430 | 430 | 430 | 430 | 2,500 | 2,150 |
| 2003-05-21 | 430 | 440 | 430 | 440 | 3,500 | 2,200 |
| 2003-05-20 | 440 | 440 | 440 | 440 | 2,500 | 2,200 |
| 2003-05-19 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 2003-05-16 | 440 | 440 | 430 | 430 | 2,000 | 2,150 |
| 2003-05-15 | 450 | 450 | 440 | 440 | 3,000 | 2,200 |
| 2003-05-14 | 445 | 445 | 440 | 440 | 3,500 | 2,200 |
| 2003-05-13 | 440 | 440 | 440 | 440 | 500 | 2,200 |
| 2003-05-12 | 440 | 440 | 440 | 440 | 1,500 | 2,200 |
| 2003-05-09 | 435 | 440 | 435 | 440 | 2,500 | 2,200 |
| 2003-05-08 | 435 | 435 | 435 | 435 | 1,500 | 2,175 |
| 2003-05-07 | 420 | 435 | 420 | 435 | 3,500 | 2,175 |
| 2003-05-06 | 440 | 440 | 440 | 440 | 500 | 2,200 |
| 2003-05-02 | 430 | 430 | 427 | 427 | 1,500 | 2,135 |
| 2003-05-01 | 428 | 430 | 427 | 427 | 3,500 | 2,135 |
| 2003-04-30 | 427 | 427 | 427 | 427 | 15,000 | 2,135 |
| 2003-04-28 | 435 | 445 | 435 | 442 | 6,000 | 2,210 |
| 2003-04-25 | 432 | 437 | 432 | 435 | 4,000 | 2,175 |
| 2003-04-24 | 430 | 430 | 430 | 430 | 500 | 2,150 |
| 2003-04-23 | 428 | 428 | 426 | 426 | 1,000 | 2,130 |
| 2003-04-22 | 425 | 425 | 425 | 425 | 500 | 2,125 |
| 2003-04-21 | 430 | 430 | 420 | 420 | 2,500 | 2,100 |
| 2003-04-18 | 420 | 432 | 420 | 420 | 3,000 | 2,100 |
| 2003-04-17 | 419 | 419 | 419 | 419 | 500 | 2,095 |
| 2003-04-16 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 2003-04-15 | 417 | 427 | 417 | 427 | 1,000 | 2,135 |
| 2003-04-14 | 430 | 430 | 416 | 416 | 2,000 | 2,080 |
| 2003-04-11 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 2003-04-10 | 445 | 445 | 445 | 445 | 1,000 | 2,225 |
| 2003-04-09 | 414 | 427 | 413 | 427 | 2,500 | 2,135 |
| 2003-04-07 | 420 | 430 | 410 | 410 | 3,500 | 2,050 |
| 2003-04-04 | 413 | 422 | 413 | 422 | 1,000 | 2,110 |
| 2003-04-03 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 2003-04-02 | 420 | 430 | 420 | 430 | 2,500 | 2,150 |
| 2003-04-01 | 414 | 414 | 410 | 410 | 2,000 | 2,050 |
| 2003-03-31 | 459 | 459 | 414 | 414 | 8,000 | 2,070 |
| 2003-03-28 | 416 | 424 | 414 | 414 | 4,000 | 2,070 |
| 2003-03-25 | 400 | 400 | 400 | 400 | 500 | 2,000 |
| 2003-03-24 | 418 | 418 | 400 | 400 | 4,500 | 2,000 |
| 2003-03-20 | 420 | 420 | 420 | 420 | 3,500 | 2,100 |
| 2003-03-19 | 420 | 420 | 420 | 420 | 500 | 2,100 |
| 2003-03-18 | 420 | 420 | 420 | 420 | 500 | 2,100 |
| 2003-03-17 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 2003-03-14 | 428 | 428 | 423 | 423 | 1,000 | 2,115 |
| 2003-03-13 | 423 | 423 | 422 | 422 | 1,000 | 2,110 |
| 2003-03-12 | 421 | 422 | 421 | 422 | 1,500 | 2,110 |
| 2003-03-11 | 435 | 435 | 420 | 420 | 3,000 | 2,100 |
| 2003-03-07 | 450 | 450 | 450 | 450 | 2,000 | 2,250 |
| 2003-03-06 | 460 | 460 | 460 | 460 | 500 | 2,300 |
| 2003-03-05 | 450 | 450 | 450 | 450 | 1,500 | 2,250 |
| 2003-03-04 | 470 | 470 | 440 | 440 | 2,000 | 2,200 |
| 2003-03-03 | 470 | 470 | 450 | 450 | 1,500 | 2,250 |
| 2003-02-28 | 470 | 470 | 465 | 465 | 10,500 | 2,325 |
| 2003-02-27 | 450 | 470 | 450 | 470 | 4,000 | 2,350 |
| 2003-02-26 | 431 | 450 | 431 | 450 | 1,500 | 2,250 |
| 2003-02-25 | 425 | 430 | 425 | 430 | 2,500 | 2,150 |
| 2003-02-24 | 474 | 480 | 473 | 475 | 8,000 | 2,375 |
| 2003-02-21 | 470 | 473 | 469 | 473 | 5,500 | 2,365 |
| 2003-02-20 | 469 | 469 | 469 | 469 | 2,000 | 2,345 |
| 2003-02-18 | 474 | 475 | 465 | 466 | 3,000 | 2,330 |
| 2003-02-17 | 474 | 474 | 467 | 467 | 2,500 | 2,335 |
| 2003-02-14 | 465 | 465 | 460 | 460 | 2,500 | 2,300 |
| 2003-02-13 | 460 | 460 | 460 | 460 | 2,000 | 2,300 |
| 2003-02-12 | 455 | 455 | 450 | 450 | 3,500 | 2,250 |
| 2003-02-10 | 445 | 466 | 445 | 466 | 2,000 | 2,330 |
| 2003-02-07 | 449 | 449 | 445 | 445 | 1,000 | 2,225 |
| 2003-02-06 | 435 | 440 | 435 | 440 | 1,500 | 2,200 |
| 2003-02-05 | 434 | 438 | 431 | 431 | 3,000 | 2,155 |
| 2003-02-04 | 435 | 438 | 415 | 420 | 5,500 | 2,100 |
| 2003-02-03 | 429 | 429 | 420 | 420 | 3,000 | 2,100 |
| 2003-01-31 | 435 | 435 | 435 | 435 | 7,500 | 2,175 |
| 2003-01-30 | 420 | 435 | 416 | 416 | 4,000 | 2,080 |
| 2003-01-29 | 431 | 431 | 420 | 420 | 4,000 | 2,100 |
| 2003-01-28 | 423 | 423 | 423 | 423 | 500 | 2,115 |
| 2003-01-27 | 420 | 420 | 420 | 420 | 4,000 | 2,100 |
| 2003-01-24 | 479 | 479 | 460 | 460 | 6,000 | 2,300 |
| 2003-01-23 | 479 | 480 | 467 | 479 | 4,000 | 2,395 |
| 2003-01-22 | 450 | 484 | 450 | 473 | 6,500 | 2,365 |
| 2003-01-21 | 425 | 460 | 425 | 435 | 11,000 | 2,175 |
| 2003-01-20 | 385 | 430 | 385 | 420 | 7,000 | 2,100 |
| 2003-01-17 | 380 | 380 | 376 | 380 | 2,000 | 1,900 |
| 2003-01-16 | 385 | 385 | 380 | 380 | 6,500 | 1,900 |
| 2003-01-15 | 385 | 385 | 383 | 385 | 5,500 | 1,925 |
| 2003-01-14 | 370 | 385 | 370 | 385 | 12,000 | 1,925 |
| 2003-01-10 | 346 | 351 | 345 | 345 | 12,000 | 1,725 |
| 2003-01-09 | 340 | 345 | 340 | 345 | 3,500 | 1,725 |
| 2003-01-08 | 335 | 336 | 333 | 336 | 6,000 | 1,680 |
| 2003-01-07 | 340 | 340 | 335 | 335 | 6,000 | 1,675 |
| 2003-01-06 | 340 | 345 | 335 | 335 | 4,000 | 1,675 |
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
