2683 (株)魚喜の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	510	510	480	480	13,500	2,400
2004-12-29	462	470	462	470	7,000	2,350
2004-12-28	462	462	457	457	1,000	2,285
2004-12-27	462	462	451	457	8,500	2,285
2004-12-24	462	463	462	462	7,000	2,310
2004-12-22	455	460	455	458	6,500	2,290
2004-12-21	459	460	459	460	3,000	2,300
2004-12-20	470	470	457	460	10,500	2,300
2004-12-17	465	470	465	470	2,000	2,350
2004-12-16	452	465	452	465	1,500	2,325
2004-12-15	460	461	460	460	3,500	2,300
2004-12-14	460	464	460	464	5,000	2,320
2004-12-13	455	460	455	460	2,500	2,300
2004-12-09	455	460	451	451	3,000	2,255
2004-12-08	450	457	450	455	2,000	2,275
2004-12-07	450	450	450	450	500	2,250
2004-12-06	455	455	450	455	5,500	2,275
2004-12-03	453	455	453	455	2,000	2,275
2004-12-02	455	455	452	452	1,500	2,260
2004-12-01	455	455	455	455	1,500	2,275
2004-11-30	460	460	455	455	5,000	2,275
2004-11-29	455	459	455	459	2,000	2,295
2004-11-26	456	456	455	455	1,000	2,275
2004-11-25	455	455	455	455	500	2,275
2004-11-22	459	459	455	455	1,500	2,275
2004-11-18	459	459	459	459	500	2,295
2004-11-17	456	456	456	456	1,000	2,280
2004-11-16	456	456	456	456	500	2,280
2004-11-15	452	456	451	456	2,500	2,280
2004-11-12	452	452	451	451	1,000	2,255
2004-11-11	454	454	453	453	1,000	2,265
2004-11-10	465	465	454	454	2,000	2,270
2004-11-09	458	458	456	456	3,000	2,280
2004-11-08	458	460	458	460	2,500	2,300
2004-11-05	451	459	451	459	2,500	2,295
2004-11-04	451	453	451	451	4,000	2,255
2004-11-02	451	451	450	451	2,000	2,255
2004-11-01	465	465	451	451	1,500	2,255
2004-10-29	465	465	465	465	5,000	2,325
2004-10-28	462	470	462	470	1,500	2,350
2004-10-27	471	471	458	458	3,500	2,290
2004-10-26	470	470	467	467	1,000	2,335
2004-10-25	467	471	465	471	2,500	2,355
2004-10-22	465	479	465	479	2,500	2,395
2004-10-20	468	468	465	465	2,500	2,325
2004-10-19	479	479	470	470	4,500	2,350
2004-10-18	471	471	471	471	500	2,355
2004-10-15	479	479	471	471	2,000	2,355
2004-10-14	475	475	475	475	1,000	2,375
2004-10-13	476	476	476	476	500	2,380
2004-10-12	477	477	477	477	1,000	2,385
2004-10-08	480	480	477	477	2,000	2,385
2004-10-07	480	480	479	479	1,000	2,395
2004-10-06	480	480	480	480	1,000	2,400
2004-10-04	480	480	476	476	1,000	2,380
2004-10-01	480	480	480	480	1,000	2,400
2004-09-30	476	477	476	477	5,500	2,385
2004-09-29	481	481	476	476	2,000	2,380
2004-09-28	468	481	466	481	1,500	2,405
2004-09-27	468	468	466	467	2,500	2,335
2004-09-24	472	472	471	471	4,000	2,355
2004-09-22	480	480	471	472	3,500	2,360
2004-09-21	485	485	480	480	2,000	2,400
2004-09-17	482	483	481	481	2,000	2,405
2004-09-16	490	490	481	481	2,500	2,405
2004-09-15	485	491	485	485	5,000	2,425
2004-09-14	489	489	485	485	3,500	2,425
2004-09-13	495	500	495	500	3,000	2,500
2004-09-10	500	500	500	500	1,000	2,500
2004-09-08	505	505	501	501	3,000	2,505
2004-09-07	506	506	506	506	1,500	2,530
2004-09-06	509	510	500	501	5,000	2,505
2004-09-03	510	512	510	510	2,500	2,550
2004-09-02	508	510	505	510	4,000	2,550
2004-09-01	519	519	504	505	7,500	2,525
2004-08-31	520	520	516	516	8,500	2,580
2004-08-30	516	525	516	524	7,500	2,620
2004-08-27	530	530	512	515	11,500	2,575
2004-08-26	549	558	540	540	25,000	2,700
2004-08-25	581	605	581	599	20,000	2,995
2004-08-24	579	583	578	583	15,000	2,915
2004-08-23	580	580	578	580	10,000	2,900
2004-08-20	576	580	576	580	6,000	2,900
2004-08-19	579	580	575	575	11,000	2,875
2004-08-18	578	579	578	579	6,500	2,895
2004-08-17	578	578	577	577	4,000	2,885
2004-08-16	571	578	570	578	6,000	2,890
2004-08-13	570	575	570	570	6,500	2,850
2004-08-12	565	569	565	569	3,500	2,845
2004-08-11	568	570	560	560	8,000	2,800
2004-08-10	570	573	569	569	12,000	2,845
2004-08-09	570	582	570	570	9,000	2,850
2004-08-06	580	583	572	572	7,500	2,860
2004-08-05	585	586	583	583	6,000	2,915
2004-08-04	586	586	580	586	8,500	2,930
2004-08-03	590	590	585	589	4,500	2,945
2004-08-02	590	590	580	589	9,500	2,945
2004-07-30	572	589	572	589	12,000	2,945
2004-07-29	587	590	587	588	3,000	2,940
2004-07-28	580	588	573	588	4,000	2,940
2004-07-27	584	591	580	580	11,000	2,900
2004-07-26	575	580	575	580	6,500	2,900
2004-07-23	570	574	570	574	5,500	2,870
2004-07-22	566	569	566	569	5,000	2,845
2004-07-21	561	565	561	565	4,000	2,825
2004-07-20	565	565	561	561	5,000	2,805
2004-07-16	565	565	558	561	5,000	2,805
2004-07-15	563	563	559	563	4,000	2,815
2004-07-14	561	563	560	561	5,500	2,805
2004-07-13	563	563	560	560	4,000	2,800
2004-07-12	561	563	550	563	4,500	2,815
2004-07-09	553	558	545	558	10,000	2,790
2004-07-08	551	551	550	550	3,500	2,750
2004-07-07	545	553	545	553	4,500	2,765
2004-07-06	550	555	549	550	3,500	2,750
2004-07-05	560	560	550	550	8,000	2,750
2004-07-02	551	560	547	560	15,000	2,800
2004-07-01	550	560	550	559	5,500	2,795
2004-06-30	536	550	531	550	12,500	2,750
2004-06-29	530	533	530	533	2,000	2,665
2004-06-28	539	540	527	527	4,500	2,635
2004-06-25	522	530	522	525	7,500	2,625
2004-06-24	523	524	520	520	5,000	2,600
2004-06-23	524	528	523	523	2,000	2,615
2004-06-22	526	540	520	524	6,500	2,620
2004-06-21	525	545	523	535	8,000	2,675
2004-06-18	540	560	540	545	7,500	2,725
2004-06-17	548	584	540	540	14,000	2,700
2004-06-16	505	516	505	515	9,000	2,575
2004-06-15	502	505	502	505	2,000	2,525
2004-06-14	504	505	500	501	12,500	2,505
2004-06-11	500	505	500	504	5,000	2,520
2004-06-10	504	504	500	500	10,500	2,500
2004-06-09	500	500	500	500	3,500	2,500
2004-06-08	500	500	500	500	2,500	2,500
2004-06-07	500	500	500	500	2,000	2,500
2004-06-04	503	503	490	490	5,000	2,450
2004-06-03	495	500	495	500	21,000	2,500
2004-06-02	502	502	500	500	6,000	2,500
2004-06-01	501	501	497	497	17,000	2,485
2004-05-31	500	503	500	502	8,000	2,510
2004-05-28	500	504	500	500	5,000	2,500
2004-05-27	496	500	495	495	5,000	2,475
2004-05-26	500	500	491	495	4,500	2,475
2004-05-25	500	500	491	500	4,500	2,500
2004-05-24	499	500	499	500	2,000	2,500
2004-05-21	490	500	490	491	3,000	2,455
2004-05-20	490	491	490	490	2,500	2,450
2004-05-19	479	490	479	490	4,000	2,450
2004-05-18	458	480	458	480	6,500	2,400
2004-05-17	480	485	460	460	6,000	2,300
2004-05-14	488	488	485	485	4,500	2,425
2004-05-13	489	490	485	485	5,000	2,425
2004-05-12	480	490	480	480	4,500	2,400
2004-05-11	483	490	480	480	15,500	2,400
2004-05-10	500	500	494	495	10,000	2,475
2004-05-07	500	505	488	505	5,000	2,525
2004-05-06	500	503	496	500	10,000	2,500
2004-04-30	503	504	500	503	9,000	2,515
2004-04-28	499	505	497	505	5,000	2,525
2004-04-27	495	500	495	500	10,500	2,500
2004-04-26	491	498	490	490	3,000	2,450
2004-04-23	486	490	486	490	3,000	2,450
2004-04-22	485	495	485	490	5,000	2,450
2004-04-21	482	490	482	490	2,000	2,450
2004-04-20	480	490	480	490	1,500	2,450
2004-04-19	505	505	480	480	8,000	2,400
2004-04-16	490	499	490	490	2,500	2,450
2004-04-15	490	490	490	490	2,500	2,450
2004-04-14	490	490	480	490	3,000	2,450
2004-04-13	500	500	490	490	4,000	2,450
2004-04-12	490	505	490	500	8,000	2,500
2004-04-09	477	480	477	480	11,500	2,400
2004-04-08	470	476	470	475	5,500	2,375
2004-04-07	469	470	460	470	3,000	2,350
2004-04-06	461	468	460	468	11,500	2,340
2004-04-05	460	463	453	453	10,000	2,265
2004-04-02	465	465	450	463	11,000	2,315
2004-04-01	450	465	450	460	8,500	2,300
2004-03-31	445	450	445	450	11,500	2,250
2004-03-30	440	440	435	440	4,500	2,200
2004-03-29	434	434	430	433	4,500	2,165
2004-03-26	426	430	426	430	1,500	2,150
2004-03-25	420	432	420	432	8,500	2,160
2004-03-24	417	420	411	420	4,500	2,100
2004-03-23	416	417	416	417	3,500	2,085
2004-03-22	412	415	412	415	3,500	2,075
2004-03-19	415	416	410	411	4,000	2,055
2004-03-18	415	416	412	412	6,000	2,060
2004-03-17	400	410	400	410	4,500	2,050
2004-03-16	400	400	398	400	5,500	2,000
2004-03-15	401	401	392	400	7,500	2,000
2004-03-12	391	397	391	397	6,500	1,985
2004-03-11	390	392	390	390	2,500	1,950
2004-03-10	388	390	386	390	5,000	1,950
2004-03-09	390	390	386	390	3,500	1,950
2004-03-08	390	392	390	392	3,000	1,960
2004-03-05	385	390	385	390	3,000	1,950
2004-03-04	385	385	380	385	6,500	1,925
2004-03-03	390	390	385	385	3,000	1,925
2004-03-02	391	395	390	390	4,000	1,950
2004-03-01	395	400	390	391	5,500	1,955
2004-02-27	395	400	395	400	9,000	2,000
2004-02-26	393	397	393	397	3,000	1,985
2004-02-25	392	392	391	391	1,000	1,955
2004-02-24	411	411	390	390	2,500	1,950
2004-02-23	413	414	410	414	5,500	2,070
2004-02-20	410	412	410	412	2,000	2,060
2004-02-19	407	410	405	410	2,500	2,050
2004-02-18	404	404	401	401	3,000	2,005
2004-02-17	405	405	400	400	8,000	2,000
2004-02-16	405	405	404	405	3,000	2,025
2004-02-13	405	405	405	405	500	2,025
2004-02-12	405	405	405	405	2,500	2,025
2004-02-10	405	405	400	400	1,500	2,000
2004-02-09	400	400	398	400	2,500	2,000
2004-02-06	410	410	400	400	4,000	2,000
2004-02-05	400	410	400	410	1,000	2,050
2004-02-04	415	415	401	401	5,000	2,005
2004-02-03	410	415	400	415	4,500	2,075
2004-02-02	405	405	400	405	3,000	2,025
2004-01-30	399	400	399	400	9,000	2,000
2004-01-29	400	400	391	391	11,000	1,955
2004-01-28	390	400	390	400	8,000	2,000
2004-01-27	386	387	386	387	2,000	1,935
2004-01-23	385	388	380	388	9,000	1,940
2004-01-22	384	385	384	385	2,000	1,925
2004-01-21	380	389	380	389	1,500	1,945
2004-01-20	378	389	378	389	5,000	1,945
2004-01-19	377	380	377	380	1,000	1,900
2004-01-16	380	380	377	377	9,500	1,885
2004-01-15	380	390	380	381	5,500	1,905
2004-01-14	380	390	380	385	5,500	1,925
2004-01-13	400	400	400	400	1,000	2,000
2004-01-09	381	381	380	380	5,000	1,900
2004-01-08	386	386	385	385	1,500	1,925
2004-01-07	390	390	390	390	1,000	1,950
2004-01-06	389	390	389	390	3,500	1,950
2004-01-05	375	380	375	380	4,500	1,900

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

2024年11月
日	月	火	水	木	金	土
« 10月31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

2683 (株)魚喜 の時系列データ [2004年度]

2683 (株)魚喜の時系列データ [2004年度]