2683 (株)魚喜 の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 206 | 212 | 206 | 207 | 116,000 | 1,035 |
| 2006-12-28 | 205 | 215 | 201 | 215 | 200,500 | 1,075 |
| 2006-12-27 | 205 | 211 | 191 | 198 | 523,000 | 990 |
| 2006-12-26 | 240 | 240 | 188 | 196 | 978,500 | 980 |
| 2006-12-25 | 265 | 271 | 212 | 239 | 678,000 | 1,195 |
| 2006-12-22 | 310 | 311 | 246 | 261 | 279,000 | 1,305 |
| 2006-12-21 | 315 | 315 | 310 | 310 | 18,000 | 1,550 |
| 2006-12-20 | 311 | 313 | 311 | 312 | 2,500 | 1,560 |
| 2006-12-19 | 311 | 311 | 311 | 311 | 2,500 | 1,555 |
| 2006-12-18 | 312 | 313 | 312 | 313 | 4,500 | 1,565 |
| 2006-12-15 | 314 | 314 | 312 | 312 | 3,500 | 1,560 |
| 2006-12-14 | 310 | 314 | 310 | 313 | 3,000 | 1,565 |
| 2006-12-13 | 310 | 314 | 310 | 314 | 3,500 | 1,570 |
| 2006-12-12 | 311 | 311 | 311 | 311 | 5,500 | 1,555 |
| 2006-12-11 | 317 | 317 | 312 | 312 | 3,000 | 1,560 |
| 2006-12-08 | 313 | 313 | 312 | 312 | 3,000 | 1,560 |
| 2006-12-07 | 315 | 317 | 314 | 316 | 3,500 | 1,580 |
| 2006-12-06 | 319 | 319 | 313 | 314 | 6,500 | 1,570 |
| 2006-12-05 | 315 | 318 | 315 | 318 | 1,500 | 1,590 |
| 2006-12-04 | 319 | 319 | 315 | 315 | 2,500 | 1,575 |
| 2006-12-01 | 315 | 320 | 315 | 320 | 5,000 | 1,600 |
| 2006-11-30 | 315 | 320 | 315 | 316 | 16,500 | 1,580 |
| 2006-11-29 | 316 | 320 | 315 | 319 | 6,500 | 1,595 |
| 2006-11-28 | 316 | 320 | 315 | 320 | 11,500 | 1,600 |
| 2006-11-27 | 320 | 321 | 320 | 320 | 7,500 | 1,600 |
| 2006-11-24 | 317 | 322 | 317 | 322 | 102,500 | 1,610 |
| 2006-11-22 | 317 | 320 | 316 | 320 | 113,000 | 1,600 |
| 2006-11-21 | 319 | 319 | 319 | 319 | 500 | 1,595 |
| 2006-11-20 | 327 | 327 | 316 | 316 | 12,500 | 1,580 |
| 2006-11-17 | 322 | 322 | 312 | 312 | 8,000 | 1,560 |
| 2006-11-16 | 311 | 312 | 311 | 312 | 2,000 | 1,560 |
| 2006-11-15 | 316 | 316 | 311 | 311 | 6,000 | 1,555 |
| 2006-11-14 | 330 | 330 | 315 | 315 | 3,500 | 1,575 |
| 2006-11-13 | 311 | 334 | 311 | 330 | 5,000 | 1,650 |
| 2006-11-10 | 320 | 320 | 311 | 313 | 5,500 | 1,565 |
| 2006-11-09 | 318 | 318 | 318 | 318 | 1,000 | 1,590 |
| 2006-11-08 | 326 | 326 | 316 | 320 | 6,000 | 1,600 |
| 2006-11-07 | 334 | 334 | 334 | 334 | 1,000 | 1,670 |
| 2006-11-06 | 326 | 326 | 311 | 317 | 27,000 | 1,585 |
| 2006-11-02 | 326 | 326 | 326 | 326 | 1,000 | 1,630 |
| 2006-11-01 | 339 | 339 | 326 | 326 | 3,500 | 1,630 |
| 2006-10-31 | 330 | 340 | 330 | 340 | 17,500 | 1,700 |
| 2006-10-30 | 339 | 340 | 336 | 340 | 6,000 | 1,700 |
| 2006-10-27 | 340 | 340 | 340 | 340 | 2,000 | 1,700 |
| 2006-10-26 | 341 | 341 | 341 | 341 | 1,000 | 1,705 |
| 2006-10-25 | 359 | 359 | 340 | 340 | 3,000 | 1,700 |
| 2006-10-24 | 355 | 356 | 355 | 356 | 1,000 | 1,780 |
| 2006-10-23 | 353 | 353 | 340 | 353 | 4,000 | 1,765 |
| 2006-10-20 | 344 | 355 | 344 | 355 | 3,500 | 1,775 |
| 2006-10-19 | 334 | 349 | 334 | 349 | 2,000 | 1,745 |
| 2006-10-18 | 347 | 349 | 347 | 349 | 1,500 | 1,745 |
| 2006-10-17 | 330 | 342 | 330 | 342 | 4,000 | 1,710 |
| 2006-10-16 | 335 | 340 | 335 | 340 | 2,000 | 1,700 |
| 2006-10-13 | 340 | 340 | 340 | 340 | 1,500 | 1,700 |
| 2006-10-12 | 339 | 341 | 339 | 341 | 1,500 | 1,705 |
| 2006-10-11 | 335 | 335 | 315 | 315 | 4,500 | 1,575 |
| 2006-10-10 | 379 | 379 | 358 | 358 | 4,000 | 1,790 |
| 2006-10-06 | 388 | 388 | 380 | 380 | 13,500 | 1,900 |
| 2006-10-05 | 345 | 390 | 337 | 385 | 19,500 | 1,925 |
| 2006-10-04 | 331 | 340 | 331 | 340 | 5,500 | 1,700 |
| 2006-10-03 | 328 | 333 | 328 | 330 | 6,500 | 1,650 |
| 2006-10-02 | 314 | 332 | 314 | 324 | 12,500 | 1,620 |
| 2006-09-29 | 311 | 318 | 311 | 318 | 15,000 | 1,590 |
| 2006-09-28 | 320 | 325 | 320 | 320 | 6,500 | 1,600 |
| 2006-09-27 | 325 | 329 | 325 | 325 | 2,000 | 1,625 |
| 2006-09-26 | 325 | 325 | 325 | 325 | 1,000 | 1,625 |
| 2006-09-25 | 327 | 337 | 320 | 337 | 15,500 | 1,685 |
| 2006-09-22 | 343 | 344 | 327 | 327 | 10,000 | 1,635 |
| 2006-09-21 | 360 | 360 | 334 | 344 | 19,500 | 1,720 |
| 2006-09-20 | 365 | 365 | 365 | 365 | 1,000 | 1,825 |
| 2006-09-19 | 364 | 365 | 355 | 365 | 3,000 | 1,825 |
| 2006-09-15 | 365 | 365 | 365 | 365 | 10,000 | 1,825 |
| 2006-09-14 | 355 | 355 | 355 | 355 | 2,500 | 1,775 |
| 2006-09-13 | 370 | 370 | 360 | 360 | 20,000 | 1,800 |
| 2006-09-12 | 367 | 373 | 360 | 360 | 13,000 | 1,800 |
| 2006-09-11 | 362 | 365 | 357 | 357 | 8,000 | 1,785 |
| 2006-09-08 | 365 | 365 | 362 | 362 | 5,500 | 1,810 |
| 2006-09-07 | 370 | 370 | 365 | 365 | 3,000 | 1,825 |
| 2006-09-06 | 371 | 371 | 367 | 370 | 8,000 | 1,850 |
| 2006-09-05 | 374 | 374 | 367 | 367 | 5,500 | 1,835 |
| 2006-09-04 | 365 | 380 | 362 | 375 | 10,500 | 1,875 |
| 2006-09-01 | 375 | 375 | 353 | 360 | 29,000 | 1,800 |
| 2006-08-31 | 387 | 388 | 381 | 381 | 24,500 | 1,905 |
| 2006-08-30 | 420 | 423 | 410 | 412 | 27,000 | 2,060 |
| 2006-08-29 | 390 | 404 | 372 | 390 | 25,500 | 1,950 |
| 2006-08-28 | 404 | 405 | 381 | 395 | 64,000 | 1,975 |
| 2006-08-25 | 438 | 449 | 433 | 449 | 42,000 | 2,245 |
| 2006-08-24 | 447 | 447 | 443 | 444 | 30,000 | 2,220 |
| 2006-08-23 | 446 | 449 | 445 | 445 | 22,000 | 2,225 |
| 2006-08-22 | 444 | 445 | 440 | 445 | 20,000 | 2,225 |
| 2006-08-21 | 445 | 449 | 439 | 439 | 22,500 | 2,195 |
| 2006-08-18 | 430 | 440 | 430 | 440 | 47,000 | 2,200 |
| 2006-08-17 | 425 | 429 | 425 | 429 | 12,500 | 2,145 |
| 2006-08-16 | 424 | 425 | 422 | 425 | 17,000 | 2,125 |
| 2006-08-15 | 423 | 424 | 420 | 420 | 17,000 | 2,100 |
| 2006-08-14 | 423 | 425 | 422 | 423 | 16,500 | 2,115 |
| 2006-08-11 | 421 | 422 | 421 | 422 | 5,000 | 2,110 |
| 2006-08-10 | 416 | 420 | 415 | 419 | 18,000 | 2,095 |
| 2006-08-09 | 413 | 413 | 409 | 413 | 9,500 | 2,065 |
| 2006-08-08 | 410 | 416 | 409 | 409 | 12,000 | 2,045 |
| 2006-08-07 | 418 | 418 | 411 | 412 | 4,500 | 2,060 |
| 2006-08-04 | 418 | 418 | 410 | 418 | 10,500 | 2,090 |
| 2006-08-03 | 410 | 418 | 410 | 418 | 10,000 | 2,090 |
| 2006-08-02 | 411 | 412 | 406 | 406 | 8,500 | 2,030 |
| 2006-08-01 | 413 | 418 | 400 | 415 | 18,000 | 2,075 |
| 2006-07-31 | 419 | 423 | 407 | 423 | 13,500 | 2,115 |
| 2006-07-28 | 419 | 424 | 409 | 424 | 17,500 | 2,120 |
| 2006-07-27 | 410 | 416 | 410 | 415 | 10,500 | 2,075 |
| 2006-07-26 | 396 | 410 | 396 | 410 | 3,500 | 2,050 |
| 2006-07-25 | 394 | 400 | 394 | 396 | 13,500 | 1,980 |
| 2006-07-24 | 394 | 394 | 394 | 394 | 500 | 1,970 |
| 2006-07-21 | 390 | 400 | 390 | 392 | 10,500 | 1,960 |
| 2006-07-20 | 413 | 413 | 375 | 389 | 15,500 | 1,945 |
| 2006-07-19 | 418 | 418 | 414 | 414 | 10,000 | 2,070 |
| 2006-07-18 | 420 | 425 | 418 | 418 | 18,500 | 2,090 |
| 2006-07-14 | 429 | 429 | 420 | 425 | 8,500 | 2,125 |
| 2006-07-13 | 428 | 430 | 415 | 426 | 44,000 | 2,130 |
| 2006-07-12 | 433 | 433 | 430 | 433 | 16,500 | 2,165 |
| 2006-07-11 | 420 | 433 | 420 | 433 | 27,000 | 2,165 |
| 2006-07-10 | 429 | 429 | 416 | 420 | 15,000 | 2,100 |
| 2006-07-07 | 422 | 424 | 413 | 419 | 23,500 | 2,095 |
| 2006-07-06 | 415 | 415 | 404 | 410 | 15,500 | 2,050 |
| 2006-07-05 | 396 | 423 | 396 | 420 | 52,000 | 2,100 |
| 2006-07-04 | 361 | 400 | 361 | 390 | 20,500 | 1,950 |
| 2006-07-03 | 390 | 390 | 360 | 360 | 26,000 | 1,800 |
| 2006-06-30 | 365 | 366 | 360 | 365 | 14,000 | 1,825 |
| 2006-06-29 | 357 | 364 | 357 | 364 | 4,000 | 1,820 |
| 2006-06-28 | 355 | 356 | 355 | 356 | 2,500 | 1,780 |
| 2006-06-27 | 350 | 355 | 350 | 355 | 2,000 | 1,775 |
| 2006-06-26 | 350 | 355 | 335 | 355 | 7,000 | 1,775 |
| 2006-06-23 | 340 | 350 | 340 | 350 | 7,000 | 1,750 |
| 2006-06-22 | 330 | 340 | 330 | 335 | 4,000 | 1,675 |
| 2006-06-21 | 329 | 329 | 325 | 325 | 2,500 | 1,625 |
| 2006-06-20 | 321 | 326 | 321 | 325 | 4,500 | 1,625 |
| 2006-06-19 | 324 | 326 | 320 | 326 | 7,500 | 1,630 |
| 2006-06-16 | 320 | 328 | 320 | 323 | 11,000 | 1,615 |
| 2006-06-15 | 318 | 328 | 315 | 328 | 5,000 | 1,640 |
| 2006-06-14 | 336 | 340 | 310 | 310 | 42,500 | 1,550 |
| 2006-06-13 | 345 | 350 | 335 | 335 | 5,500 | 1,675 |
| 2006-06-12 | 340 | 350 | 335 | 340 | 3,500 | 1,700 |
| 2006-06-09 | 340 | 355 | 325 | 343 | 24,000 | 1,715 |
| 2006-06-08 | 365 | 365 | 345 | 360 | 3,500 | 1,800 |
| 2006-06-07 | 345 | 365 | 345 | 365 | 10,500 | 1,825 |
| 2006-06-06 | 346 | 346 | 345 | 345 | 6,500 | 1,725 |
| 2006-06-05 | 360 | 360 | 335 | 345 | 6,000 | 1,725 |
| 2006-06-02 | 350 | 360 | 345 | 360 | 8,000 | 1,800 |
| 2006-06-01 | 360 | 360 | 350 | 350 | 3,500 | 1,750 |
| 2006-05-31 | 360 | 360 | 360 | 360 | 5,000 | 1,800 |
| 2006-05-30 | 360 | 360 | 350 | 360 | 13,500 | 1,800 |
| 2006-05-29 | 360 | 360 | 360 | 360 | 5,500 | 1,800 |
| 2006-05-26 | 359 | 360 | 351 | 360 | 6,500 | 1,800 |
| 2006-05-25 | 359 | 360 | 357 | 360 | 5,000 | 1,800 |
| 2006-05-24 | 360 | 360 | 356 | 357 | 4,000 | 1,785 |
| 2006-05-23 | 376 | 376 | 375 | 375 | 3,500 | 1,875 |
| 2006-05-22 | 354 | 363 | 354 | 356 | 5,500 | 1,780 |
| 2006-05-19 | 352 | 354 | 352 | 354 | 2,000 | 1,770 |
| 2006-05-18 | 355 | 356 | 355 | 355 | 3,500 | 1,775 |
| 2006-05-17 | 364 | 364 | 351 | 360 | 5,500 | 1,800 |
| 2006-05-16 | 385 | 385 | 365 | 365 | 20,000 | 1,825 |
| 2006-05-15 | 381 | 386 | 380 | 386 | 6,000 | 1,930 |
| 2006-05-12 | 383 | 383 | 380 | 381 | 8,000 | 1,905 |
| 2006-05-11 | 383 | 385 | 383 | 385 | 2,000 | 1,925 |
| 2006-05-10 | 382 | 383 | 382 | 383 | 2,500 | 1,915 |
| 2006-05-09 | 383 | 383 | 381 | 382 | 2,500 | 1,910 |
| 2006-05-08 | 384 | 384 | 382 | 383 | 7,500 | 1,915 |
| 2006-05-02 | 386 | 386 | 383 | 384 | 4,500 | 1,920 |
| 2006-05-01 | 395 | 395 | 392 | 392 | 3,500 | 1,960 |
| 2006-04-28 | 395 | 395 | 395 | 395 | 6,000 | 1,975 |
| 2006-04-27 | 398 | 398 | 395 | 395 | 1,500 | 1,975 |
| 2006-04-26 | 384 | 398 | 384 | 398 | 2,000 | 1,990 |
| 2006-04-25 | 381 | 399 | 381 | 383 | 5,000 | 1,915 |
| 2006-04-24 | 398 | 398 | 386 | 386 | 2,500 | 1,930 |
| 2006-04-21 | 390 | 400 | 390 | 400 | 5,000 | 2,000 |
| 2006-04-20 | 395 | 395 | 394 | 394 | 2,000 | 1,970 |
| 2006-04-19 | 395 | 398 | 391 | 391 | 4,500 | 1,955 |
| 2006-04-18 | 401 | 401 | 397 | 400 | 1,500 | 2,000 |
| 2006-04-17 | 402 | 402 | 400 | 400 | 4,500 | 2,000 |
| 2006-04-14 | 407 | 407 | 404 | 404 | 2,500 | 2,020 |
| 2006-04-13 | 405 | 405 | 405 | 405 | 1,000 | 2,025 |
| 2006-04-12 | 405 | 405 | 405 | 405 | 1,000 | 2,025 |
| 2006-04-11 | 405 | 406 | 404 | 404 | 3,000 | 2,020 |
| 2006-04-10 | 409 | 409 | 409 | 409 | 500 | 2,045 |
| 2006-04-07 | 409 | 410 | 404 | 409 | 12,500 | 2,045 |
| 2006-04-06 | 407 | 410 | 405 | 405 | 2,000 | 2,025 |
| 2006-04-05 | 404 | 405 | 404 | 405 | 3,000 | 2,025 |
| 2006-04-04 | 407 | 407 | 402 | 403 | 9,500 | 2,015 |
| 2006-04-03 | 403 | 408 | 403 | 406 | 8,000 | 2,030 |
| 2006-03-31 | 418 | 418 | 418 | 418 | 6,000 | 2,090 |
| 2006-03-30 | 405 | 420 | 405 | 415 | 22,500 | 2,075 |
| 2006-03-29 | 386 | 404 | 386 | 398 | 11,500 | 1,990 |
| 2006-03-28 | 379 | 385 | 376 | 385 | 8,000 | 1,925 |
| 2006-03-27 | 379 | 380 | 373 | 380 | 10,000 | 1,900 |
| 2006-03-24 | 370 | 382 | 370 | 381 | 7,000 | 1,905 |
| 2006-03-23 | 372 | 376 | 371 | 371 | 11,000 | 1,855 |
| 2006-03-22 | 370 | 377 | 370 | 377 | 9,000 | 1,885 |
| 2006-03-20 | 379 | 385 | 371 | 371 | 8,000 | 1,855 |
| 2006-03-17 | 375 | 380 | 367 | 379 | 6,500 | 1,895 |
| 2006-03-16 | 371 | 371 | 370 | 371 | 1,500 | 1,855 |
| 2006-03-15 | 370 | 373 | 370 | 370 | 8,000 | 1,850 |
| 2006-03-14 | 375 | 375 | 371 | 371 | 10,500 | 1,855 |
| 2006-03-13 | 378 | 380 | 372 | 375 | 9,000 | 1,875 |
| 2006-03-10 | 376 | 379 | 375 | 379 | 9,000 | 1,895 |
| 2006-03-09 | 390 | 390 | 376 | 376 | 14,500 | 1,880 |
| 2006-03-08 | 390 | 390 | 375 | 389 | 6,000 | 1,945 |
| 2006-03-07 | 373 | 389 | 373 | 389 | 20,500 | 1,945 |
| 2006-03-06 | 395 | 395 | 351 | 368 | 51,000 | 1,840 |
| 2006-03-03 | 400 | 404 | 398 | 398 | 4,000 | 1,990 |
| 2006-03-02 | 420 | 420 | 398 | 410 | 22,500 | 2,050 |
| 2006-03-01 | 403 | 408 | 402 | 407 | 5,000 | 2,035 |
| 2006-02-28 | 436 | 436 | 402 | 402 | 30,000 | 2,010 |
| 2006-02-27 | 400 | 401 | 390 | 401 | 21,000 | 2,005 |
| 2006-02-24 | 400 | 400 | 395 | 400 | 13,500 | 2,000 |
| 2006-02-23 | 405 | 415 | 400 | 400 | 16,000 | 2,000 |
| 2006-02-22 | 410 | 410 | 399 | 400 | 36,500 | 2,000 |
| 2006-02-21 | 410 | 411 | 406 | 410 | 7,000 | 2,050 |
| 2006-02-20 | 430 | 430 | 410 | 411 | 4,000 | 2,055 |
| 2006-02-17 | 440 | 440 | 430 | 430 | 4,500 | 2,150 |
| 2006-02-16 | 430 | 431 | 420 | 430 | 18,500 | 2,150 |
| 2006-02-15 | 433 | 441 | 432 | 432 | 8,500 | 2,160 |
| 2006-02-14 | 445 | 446 | 430 | 430 | 9,000 | 2,150 |
| 2006-02-13 | 431 | 455 | 430 | 455 | 23,500 | 2,275 |
| 2006-02-10 | 430 | 447 | 422 | 430 | 4,500 | 2,150 |
| 2006-02-09 | 459 | 459 | 450 | 450 | 11,500 | 2,250 |
| 2006-02-08 | 460 | 460 | 450 | 460 | 7,000 | 2,300 |
| 2006-02-07 | 460 | 470 | 460 | 460 | 3,000 | 2,300 |
| 2006-02-06 | 456 | 460 | 456 | 460 | 22,500 | 2,300 |
| 2006-02-03 | 475 | 480 | 454 | 456 | 30,000 | 2,280 |
| 2006-02-02 | 471 | 480 | 469 | 472 | 33,500 | 2,360 |
| 2006-02-01 | 467 | 475 | 460 | 475 | 28,000 | 2,375 |
| 2006-01-31 | 455 | 488 | 453 | 486 | 84,500 | 2,430 |
| 2006-01-30 | 428 | 455 | 427 | 455 | 51,500 | 2,275 |
| 2006-01-27 | 414 | 420 | 414 | 420 | 35,500 | 2,100 |
| 2006-01-26 | 405 | 414 | 405 | 414 | 13,000 | 2,070 |
| 2006-01-25 | 406 | 406 | 405 | 406 | 5,000 | 2,030 |
| 2006-01-24 | 405 | 405 | 405 | 405 | 1,500 | 2,025 |
| 2006-01-23 | 411 | 411 | 405 | 405 | 2,000 | 2,025 |
| 2006-01-20 | 410 | 417 | 410 | 410 | 3,500 | 2,050 |
| 2006-01-19 | 404 | 410 | 401 | 408 | 7,000 | 2,040 |
| 2006-01-18 | 408 | 408 | 405 | 406 | 13,000 | 2,030 |
| 2006-01-17 | 412 | 415 | 409 | 409 | 9,500 | 2,045 |
| 2006-01-16 | 408 | 419 | 407 | 412 | 13,500 | 2,060 |
| 2006-01-13 | 410 | 414 | 405 | 407 | 16,000 | 2,035 |
| 2006-01-12 | 416 | 416 | 410 | 415 | 22,000 | 2,075 |
| 2006-01-11 | 416 | 416 | 415 | 415 | 16,500 | 2,075 |
| 2006-01-10 | 418 | 419 | 415 | 419 | 27,000 | 2,095 |
| 2006-01-06 | 422 | 424 | 420 | 420 | 6,500 | 2,100 |
| 2006-01-05 | 418 | 420 | 418 | 420 | 6,500 | 2,100 |
| 2006-01-04 | 420 | 420 | 414 | 414 | 4,000 | 2,070 |
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
