2683 (株)魚喜 の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 416 | 419 | 416 | 419 | 30,000 | 2,095 |
| 2005-12-29 | 420 | 422 | 420 | 421 | 8,500 | 2,105 |
| 2005-12-28 | 420 | 420 | 420 | 420 | 3,500 | 2,100 |
| 2005-12-27 | 422 | 422 | 418 | 421 | 8,000 | 2,105 |
| 2005-12-26 | 425 | 425 | 420 | 420 | 10,500 | 2,100 |
| 2005-12-22 | 420 | 421 | 420 | 420 | 11,500 | 2,100 |
| 2005-12-21 | 419 | 420 | 418 | 420 | 10,000 | 2,100 |
| 2005-12-20 | 420 | 421 | 420 | 421 | 10,000 | 2,105 |
| 2005-12-19 | 420 | 420 | 420 | 420 | 12,000 | 2,100 |
| 2005-12-16 | 419 | 422 | 419 | 422 | 12,000 | 2,110 |
| 2005-12-15 | 420 | 423 | 419 | 422 | 11,500 | 2,110 |
| 2005-12-14 | 425 | 425 | 420 | 424 | 12,000 | 2,120 |
| 2005-12-13 | 424 | 424 | 421 | 424 | 6,500 | 2,120 |
| 2005-12-12 | 428 | 428 | 421 | 424 | 18,000 | 2,120 |
| 2005-12-09 | 426 | 426 | 425 | 425 | 4,000 | 2,125 |
| 2005-12-08 | 421 | 425 | 421 | 425 | 12,000 | 2,125 |
| 2005-12-07 | 425 | 425 | 422 | 422 | 3,500 | 2,110 |
| 2005-12-06 | 421 | 425 | 420 | 425 | 7,000 | 2,125 |
| 2005-12-05 | 420 | 422 | 420 | 421 | 12,000 | 2,105 |
| 2005-12-02 | 420 | 423 | 420 | 420 | 10,000 | 2,100 |
| 2005-12-01 | 422 | 422 | 420 | 420 | 5,500 | 2,100 |
| 2005-11-30 | 422 | 422 | 418 | 422 | 18,000 | 2,110 |
| 2005-11-29 | 423 | 423 | 420 | 421 | 3,500 | 2,105 |
| 2005-11-28 | 424 | 424 | 420 | 420 | 7,500 | 2,100 |
| 2005-11-25 | 427 | 427 | 424 | 424 | 2,000 | 2,120 |
| 2005-11-24 | 435 | 435 | 426 | 426 | 3,500 | 2,130 |
| 2005-11-22 | 421 | 425 | 421 | 425 | 3,000 | 2,125 |
| 2005-11-21 | 423 | 423 | 420 | 420 | 4,500 | 2,100 |
| 2005-11-18 | 430 | 430 | 423 | 423 | 4,000 | 2,115 |
| 2005-11-17 | 430 | 430 | 429 | 430 | 3,000 | 2,150 |
| 2005-11-16 | 435 | 435 | 430 | 430 | 6,000 | 2,150 |
| 2005-11-15 | 441 | 441 | 435 | 435 | 5,000 | 2,175 |
| 2005-11-14 | 431 | 435 | 429 | 431 | 11,500 | 2,155 |
| 2005-11-11 | 415 | 423 | 415 | 417 | 8,500 | 2,085 |
| 2005-11-10 | 412 | 415 | 411 | 415 | 4,500 | 2,075 |
| 2005-11-09 | 410 | 412 | 410 | 412 | 6,500 | 2,060 |
| 2005-11-08 | 409 | 410 | 408 | 409 | 4,000 | 2,045 |
| 2005-11-07 | 412 | 420 | 406 | 406 | 11,000 | 2,030 |
| 2005-11-04 | 408 | 412 | 408 | 412 | 10,000 | 2,060 |
| 2005-11-02 | 405 | 408 | 405 | 408 | 4,500 | 2,040 |
| 2005-11-01 | 406 | 406 | 405 | 406 | 2,500 | 2,030 |
| 2005-10-31 | 402 | 409 | 402 | 405 | 14,000 | 2,025 |
| 2005-10-28 | 410 | 410 | 402 | 402 | 9,000 | 2,010 |
| 2005-10-27 | 404 | 409 | 404 | 409 | 2,500 | 2,045 |
| 2005-10-26 | 409 | 411 | 408 | 408 | 11,500 | 2,040 |
| 2005-10-25 | 410 | 412 | 409 | 411 | 4,500 | 2,055 |
| 2005-10-24 | 410 | 411 | 410 | 410 | 4,000 | 2,050 |
| 2005-10-21 | 411 | 411 | 409 | 409 | 2,000 | 2,045 |
| 2005-10-20 | 409 | 410 | 409 | 410 | 4,500 | 2,050 |
| 2005-10-19 | 410 | 410 | 409 | 409 | 3,000 | 2,045 |
| 2005-10-18 | 411 | 411 | 409 | 409 | 4,500 | 2,045 |
| 2005-10-17 | 412 | 412 | 409 | 411 | 12,000 | 2,055 |
| 2005-10-14 | 412 | 412 | 412 | 412 | 1,500 | 2,060 |
| 2005-10-13 | 414 | 414 | 412 | 412 | 1,500 | 2,060 |
| 2005-10-12 | 413 | 419 | 413 | 414 | 4,000 | 2,070 |
| 2005-10-11 | 420 | 420 | 413 | 413 | 8,500 | 2,065 |
| 2005-10-07 | 420 | 421 | 420 | 421 | 1,500 | 2,105 |
| 2005-10-06 | 420 | 421 | 420 | 420 | 7,500 | 2,100 |
| 2005-10-05 | 416 | 420 | 416 | 418 | 4,000 | 2,090 |
| 2005-10-04 | 412 | 415 | 412 | 415 | 5,500 | 2,075 |
| 2005-10-03 | 414 | 415 | 410 | 411 | 12,500 | 2,055 |
| 2005-09-30 | 417 | 417 | 417 | 417 | 10,500 | 2,085 |
| 2005-09-29 | 422 | 425 | 418 | 418 | 9,500 | 2,090 |
| 2005-09-28 | 421 | 425 | 421 | 425 | 4,000 | 2,125 |
| 2005-09-27 | 417 | 420 | 417 | 420 | 13,000 | 2,100 |
| 2005-09-26 | 422 | 422 | 417 | 418 | 9,000 | 2,090 |
| 2005-09-22 | 420 | 426 | 418 | 426 | 29,500 | 2,130 |
| 2005-09-21 | 438 | 440 | 436 | 437 | 3,000 | 2,185 |
| 2005-09-20 | 441 | 441 | 437 | 438 | 5,500 | 2,190 |
| 2005-09-16 | 436 | 440 | 436 | 438 | 6,500 | 2,190 |
| 2005-09-15 | 430 | 438 | 430 | 438 | 11,000 | 2,190 |
| 2005-09-14 | 431 | 431 | 429 | 430 | 10,500 | 2,150 |
| 2005-09-13 | 435 | 435 | 432 | 433 | 2,000 | 2,165 |
| 2005-09-12 | 431 | 435 | 431 | 435 | 7,000 | 2,175 |
| 2005-09-09 | 435 | 438 | 431 | 434 | 12,000 | 2,170 |
| 2005-09-08 | 436 | 440 | 436 | 436 | 4,500 | 2,180 |
| 2005-09-07 | 440 | 441 | 438 | 440 | 11,500 | 2,200 |
| 2005-09-06 | 440 | 441 | 440 | 440 | 12,500 | 2,200 |
| 2005-09-05 | 443 | 443 | 441 | 441 | 5,500 | 2,205 |
| 2005-09-02 | 442 | 444 | 440 | 444 | 10,000 | 2,220 |
| 2005-09-01 | 442 | 445 | 440 | 441 | 29,000 | 2,205 |
| 2005-08-31 | 441 | 448 | 436 | 440 | 67,500 | 2,200 |
| 2005-08-30 | 462 | 462 | 460 | 461 | 7,000 | 2,305 |
| 2005-08-29 | 465 | 465 | 460 | 460 | 20,000 | 2,300 |
| 2005-08-26 | 463 | 470 | 458 | 465 | 40,000 | 2,325 |
| 2005-08-25 | 501 | 502 | 498 | 498 | 52,500 | 2,490 |
| 2005-08-24 | 502 | 502 | 500 | 501 | 26,000 | 2,505 |
| 2005-08-23 | 500 | 502 | 500 | 502 | 18,000 | 2,510 |
| 2005-08-22 | 501 | 501 | 500 | 501 | 15,000 | 2,505 |
| 2005-08-19 | 503 | 503 | 498 | 499 | 15,500 | 2,495 |
| 2005-08-18 | 503 | 504 | 499 | 502 | 20,500 | 2,510 |
| 2005-08-17 | 502 | 503 | 501 | 503 | 6,000 | 2,515 |
| 2005-08-16 | 501 | 504 | 500 | 500 | 12,000 | 2,500 |
| 2005-08-15 | 498 | 500 | 497 | 499 | 17,000 | 2,495 |
| 2005-08-12 | 500 | 500 | 495 | 498 | 15,500 | 2,490 |
| 2005-08-11 | 498 | 500 | 498 | 500 | 6,500 | 2,500 |
| 2005-08-10 | 497 | 499 | 497 | 499 | 9,500 | 2,495 |
| 2005-08-09 | 499 | 499 | 498 | 499 | 4,000 | 2,495 |
| 2005-08-08 | 500 | 500 | 496 | 499 | 7,500 | 2,495 |
| 2005-08-05 | 499 | 500 | 499 | 500 | 10,500 | 2,500 |
| 2005-08-04 | 500 | 500 | 497 | 498 | 8,500 | 2,490 |
| 2005-08-03 | 499 | 500 | 498 | 498 | 9,000 | 2,490 |
| 2005-08-02 | 499 | 499 | 498 | 499 | 6,500 | 2,495 |
| 2005-08-01 | 499 | 499 | 498 | 498 | 8,000 | 2,490 |
| 2005-07-29 | 488 | 497 | 488 | 496 | 22,000 | 2,480 |
| 2005-07-28 | 498 | 499 | 498 | 498 | 4,500 | 2,490 |
| 2005-07-27 | 498 | 499 | 498 | 499 | 7,500 | 2,495 |
| 2005-07-26 | 499 | 499 | 495 | 499 | 12,500 | 2,495 |
| 2005-07-25 | 499 | 499 | 498 | 499 | 13,500 | 2,495 |
| 2005-07-22 | 500 | 500 | 499 | 500 | 4,000 | 2,500 |
| 2005-07-21 | 499 | 500 | 496 | 497 | 8,000 | 2,485 |
| 2005-07-20 | 500 | 500 | 497 | 499 | 9,500 | 2,495 |
| 2005-07-19 | 499 | 500 | 497 | 499 | 10,500 | 2,495 |
| 2005-07-15 | 496 | 500 | 496 | 497 | 5,500 | 2,485 |
| 2005-07-14 | 498 | 499 | 496 | 498 | 6,000 | 2,490 |
| 2005-07-13 | 495 | 497 | 495 | 496 | 4,000 | 2,480 |
| 2005-07-12 | 491 | 493 | 491 | 493 | 5,000 | 2,465 |
| 2005-07-11 | 496 | 497 | 490 | 490 | 11,500 | 2,450 |
| 2005-07-08 | 491 | 495 | 491 | 495 | 4,000 | 2,475 |
| 2005-07-07 | 494 | 494 | 492 | 493 | 3,000 | 2,465 |
| 2005-07-06 | 494 | 495 | 493 | 493 | 4,500 | 2,465 |
| 2005-07-05 | 494 | 494 | 490 | 493 | 7,000 | 2,465 |
| 2005-07-04 | 488 | 495 | 488 | 493 | 7,000 | 2,465 |
| 2005-07-01 | 477 | 487 | 477 | 485 | 4,500 | 2,425 |
| 2005-06-30 | 489 | 493 | 478 | 478 | 16,500 | 2,390 |
| 2005-06-29 | 489 | 495 | 487 | 490 | 8,000 | 2,450 |
| 2005-06-28 | 480 | 485 | 479 | 485 | 11,000 | 2,425 |
| 2005-06-27 | 473 | 477 | 473 | 477 | 5,000 | 2,385 |
| 2005-06-24 | 474 | 475 | 472 | 472 | 2,500 | 2,360 |
| 2005-06-23 | 475 | 475 | 471 | 471 | 5,000 | 2,355 |
| 2005-06-22 | 470 | 475 | 470 | 475 | 2,500 | 2,375 |
| 2005-06-21 | 470 | 470 | 470 | 470 | 1,000 | 2,350 |
| 2005-06-20 | 469 | 470 | 468 | 470 | 2,000 | 2,350 |
| 2005-06-17 | 473 | 473 | 470 | 470 | 3,000 | 2,350 |
| 2005-06-16 | 470 | 472 | 467 | 467 | 4,000 | 2,335 |
| 2005-06-15 | 470 | 470 | 467 | 467 | 3,000 | 2,335 |
| 2005-06-14 | 466 | 470 | 466 | 470 | 3,000 | 2,350 |
| 2005-06-13 | 469 | 470 | 469 | 470 | 2,500 | 2,350 |
| 2005-06-10 | 463 | 470 | 463 | 470 | 1,500 | 2,350 |
| 2005-06-09 | 463 | 470 | 463 | 465 | 3,000 | 2,325 |
| 2005-06-08 | 470 | 470 | 463 | 463 | 4,500 | 2,315 |
| 2005-06-07 | 471 | 471 | 464 | 471 | 2,500 | 2,355 |
| 2005-06-06 | 468 | 470 | 464 | 464 | 5,000 | 2,320 |
| 2005-06-03 | 465 | 465 | 460 | 465 | 3,500 | 2,325 |
| 2005-06-02 | 465 | 465 | 460 | 464 | 1,500 | 2,320 |
| 2005-06-01 | 460 | 468 | 458 | 468 | 2,500 | 2,340 |
| 2005-05-31 | 460 | 465 | 456 | 457 | 16,500 | 2,285 |
| 2005-05-30 | 465 | 470 | 465 | 470 | 4,500 | 2,350 |
| 2005-05-27 | 464 | 470 | 464 | 470 | 1,000 | 2,350 |
| 2005-05-26 | 462 | 462 | 462 | 462 | 500 | 2,310 |
| 2005-05-25 | 465 | 465 | 465 | 465 | 1,500 | 2,325 |
| 2005-05-24 | 475 | 475 | 465 | 465 | 7,000 | 2,325 |
| 2005-05-23 | 473 | 476 | 471 | 471 | 5,500 | 2,355 |
| 2005-05-20 | 477 | 478 | 470 | 471 | 7,000 | 2,355 |
| 2005-05-19 | 475 | 475 | 470 | 470 | 6,000 | 2,350 |
| 2005-05-18 | 472 | 472 | 472 | 472 | 1,000 | 2,360 |
| 2005-05-17 | 471 | 475 | 471 | 472 | 2,000 | 2,360 |
| 2005-05-16 | 473 | 477 | 472 | 472 | 3,000 | 2,360 |
| 2005-05-13 | 475 | 475 | 472 | 472 | 7,000 | 2,360 |
| 2005-05-12 | 478 | 478 | 473 | 473 | 2,000 | 2,365 |
| 2005-05-11 | 467 | 474 | 467 | 474 | 7,500 | 2,370 |
| 2005-05-10 | 475 | 482 | 475 | 482 | 3,000 | 2,410 |
| 2005-05-09 | 471 | 473 | 471 | 472 | 2,500 | 2,360 |
| 2005-05-06 | 466 | 466 | 466 | 466 | 3,000 | 2,330 |
| 2005-04-28 | 466 | 473 | 465 | 466 | 12,500 | 2,330 |
| 2005-04-27 | 479 | 479 | 470 | 472 | 14,000 | 2,360 |
| 2005-04-26 | 476 | 479 | 475 | 479 | 4,500 | 2,395 |
| 2005-04-25 | 475 | 475 | 474 | 475 | 4,000 | 2,375 |
| 2005-04-22 | 471 | 475 | 470 | 475 | 2,500 | 2,375 |
| 2005-04-21 | 472 | 472 | 470 | 470 | 1,000 | 2,350 |
| 2005-04-20 | 475 | 475 | 472 | 472 | 2,500 | 2,360 |
| 2005-04-19 | 480 | 480 | 471 | 475 | 4,000 | 2,375 |
| 2005-04-18 | 477 | 477 | 470 | 470 | 3,000 | 2,350 |
| 2005-04-15 | 470 | 480 | 470 | 480 | 3,500 | 2,400 |
| 2005-04-14 | 470 | 473 | 470 | 471 | 2,000 | 2,355 |
| 2005-04-13 | 471 | 475 | 471 | 475 | 3,500 | 2,375 |
| 2005-04-12 | 476 | 476 | 475 | 475 | 2,500 | 2,375 |
| 2005-04-11 | 477 | 477 | 476 | 476 | 3,000 | 2,380 |
| 2005-04-08 | 478 | 479 | 476 | 476 | 3,000 | 2,380 |
| 2005-04-07 | 480 | 480 | 476 | 476 | 2,000 | 2,380 |
| 2005-04-06 | 476 | 476 | 476 | 476 | 500 | 2,380 |
| 2005-04-05 | 476 | 480 | 476 | 476 | 3,000 | 2,380 |
| 2005-04-04 | 480 | 484 | 475 | 484 | 4,500 | 2,420 |
| 2005-04-01 | 485 | 485 | 475 | 475 | 1,000 | 2,375 |
| 2005-03-31 | 472 | 485 | 472 | 485 | 8,000 | 2,425 |
| 2005-03-30 | 485 | 487 | 481 | 487 | 4,500 | 2,435 |
| 2005-03-29 | 485 | 485 | 480 | 480 | 5,500 | 2,400 |
| 2005-03-28 | 474 | 484 | 474 | 484 | 7,500 | 2,420 |
| 2005-03-25 | 481 | 485 | 480 | 485 | 3,500 | 2,425 |
| 2005-03-24 | 478 | 481 | 476 | 476 | 4,500 | 2,380 |
| 2005-03-23 | 478 | 479 | 472 | 473 | 7,000 | 2,365 |
| 2005-03-22 | 471 | 476 | 468 | 476 | 10,500 | 2,380 |
| 2005-03-18 | 474 | 474 | 467 | 467 | 9,000 | 2,335 |
| 2005-03-17 | 476 | 479 | 470 | 470 | 13,500 | 2,350 |
| 2005-03-16 | 500 | 500 | 470 | 478 | 33,000 | 2,390 |
| 2005-03-15 | 490 | 500 | 490 | 492 | 6,000 | 2,460 |
| 2005-03-14 | 487 | 490 | 487 | 490 | 4,500 | 2,450 |
| 2005-03-11 | 480 | 487 | 480 | 487 | 1,500 | 2,435 |
| 2005-03-10 | 471 | 480 | 471 | 480 | 1,500 | 2,400 |
| 2005-03-09 | 475 | 480 | 473 | 473 | 3,500 | 2,365 |
| 2005-03-08 | 475 | 477 | 475 | 476 | 2,000 | 2,380 |
| 2005-03-07 | 473 | 479 | 470 | 479 | 2,500 | 2,395 |
| 2005-03-04 | 471 | 473 | 470 | 473 | 7,500 | 2,365 |
| 2005-03-03 | 471 | 471 | 470 | 470 | 2,500 | 2,350 |
| 2005-03-02 | 475 | 488 | 475 | 476 | 2,000 | 2,380 |
| 2005-03-01 | 476 | 480 | 475 | 475 | 2,000 | 2,375 |
| 2005-02-28 | 485 | 488 | 480 | 487 | 8,000 | 2,435 |
| 2005-02-25 | 477 | 477 | 467 | 477 | 4,500 | 2,385 |
| 2005-02-24 | 465 | 466 | 465 | 466 | 1,500 | 2,330 |
| 2005-02-23 | 470 | 480 | 470 | 470 | 4,500 | 2,350 |
| 2005-02-22 | 490 | 490 | 483 | 490 | 3,000 | 2,450 |
| 2005-02-21 | 485 | 500 | 485 | 500 | 7,000 | 2,500 |
| 2005-02-18 | 480 | 484 | 480 | 483 | 7,500 | 2,415 |
| 2005-02-17 | 476 | 478 | 476 | 477 | 3,000 | 2,385 |
| 2005-02-16 | 475 | 477 | 475 | 477 | 3,500 | 2,385 |
| 2005-02-15 | 475 | 475 | 471 | 472 | 2,000 | 2,360 |
| 2005-02-14 | 470 | 480 | 469 | 480 | 6,000 | 2,400 |
| 2005-02-10 | 475 | 476 | 470 | 472 | 3,000 | 2,360 |
| 2005-02-09 | 480 | 480 | 476 | 476 | 1,000 | 2,380 |
| 2005-02-08 | 470 | 482 | 470 | 482 | 3,500 | 2,410 |
| 2005-02-07 | 475 | 475 | 470 | 470 | 4,500 | 2,350 |
| 2005-02-04 | 475 | 475 | 475 | 475 | 500 | 2,375 |
| 2005-02-03 | 470 | 478 | 470 | 478 | 6,000 | 2,390 |
| 2005-02-02 | 475 | 475 | 469 | 469 | 2,000 | 2,345 |
| 2005-02-01 | 470 | 470 | 470 | 470 | 2,000 | 2,350 |
| 2005-01-31 | 464 | 468 | 461 | 468 | 7,500 | 2,340 |
| 2005-01-28 | 465 | 467 | 462 | 465 | 5,000 | 2,325 |
| 2005-01-27 | 465 | 468 | 460 | 460 | 5,500 | 2,300 |
| 2005-01-26 | 461 | 465 | 461 | 465 | 2,000 | 2,325 |
| 2005-01-25 | 468 | 469 | 463 | 463 | 4,000 | 2,315 |
| 2005-01-24 | 464 | 467 | 463 | 467 | 2,500 | 2,335 |
| 2005-01-21 | 460 | 463 | 455 | 463 | 5,500 | 2,315 |
| 2005-01-20 | 456 | 459 | 455 | 459 | 4,000 | 2,295 |
| 2005-01-19 | 455 | 460 | 455 | 455 | 24,000 | 2,275 |
| 2005-01-18 | 454 | 460 | 450 | 460 | 30,500 | 2,300 |
| 2005-01-17 | 490 | 495 | 488 | 488 | 4,000 | 2,440 |
| 2005-01-14 | 498 | 502 | 495 | 498 | 5,000 | 2,490 |
| 2005-01-13 | 498 | 500 | 490 | 498 | 5,000 | 2,490 |
| 2005-01-12 | 499 | 500 | 499 | 500 | 2,500 | 2,500 |
| 2005-01-11 | 499 | 500 | 499 | 500 | 2,000 | 2,500 |
| 2005-01-07 | 498 | 498 | 498 | 498 | 500 | 2,490 |
| 2005-01-06 | 490 | 490 | 490 | 490 | 1,500 | 2,450 |
| 2005-01-05 | 485 | 489 | 485 | 489 | 3,000 | 2,445 |
| 2005-01-04 | 481 | 481 | 481 | 481 | 1,000 | 2,405 |
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
