2683 (株)魚喜 の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 170 | 170 | 164 | 170 | 19,000 | 850 |
| 2007-12-27 | 173 | 173 | 170 | 170 | 24,000 | 850 |
| 2007-12-26 | 180 | 183 | 173 | 173 | 20,000 | 865 |
| 2007-12-25 | 182 | 185 | 171 | 179 | 33,000 | 895 |
| 2007-12-21 | 186 | 189 | 180 | 187 | 44,000 | 935 |
| 2007-12-20 | 190 | 190 | 185 | 188 | 32,000 | 940 |
| 2007-12-19 | 191 | 197 | 188 | 193 | 25,500 | 965 |
| 2007-12-18 | 194 | 196 | 188 | 196 | 25,000 | 980 |
| 2007-12-17 | 197 | 197 | 193 | 197 | 10,000 | 985 |
| 2007-12-14 | 199 | 199 | 189 | 197 | 34,500 | 985 |
| 2007-12-13 | 200 | 200 | 199 | 199 | 7,500 | 995 |
| 2007-12-12 | 204 | 205 | 200 | 200 | 16,000 | 1,000 |
| 2007-12-11 | 200 | 202 | 194 | 200 | 31,000 | 1,000 |
| 2007-12-10 | 200 | 201 | 200 | 200 | 7,000 | 1,000 |
| 2007-12-07 | 200 | 200 | 199 | 200 | 19,000 | 1,000 |
| 2007-12-06 | 201 | 202 | 200 | 201 | 2,500 | 1,005 |
| 2007-12-05 | 201 | 201 | 200 | 201 | 2,500 | 1,005 |
| 2007-12-04 | 203 | 203 | 201 | 201 | 1,000 | 1,005 |
| 2007-12-03 | 204 | 205 | 202 | 202 | 9,500 | 1,010 |
| 2007-11-30 | 210 | 210 | 202 | 204 | 14,000 | 1,020 |
| 2007-11-29 | 202 | 203 | 202 | 203 | 4,500 | 1,015 |
| 2007-11-28 | 206 | 206 | 206 | 206 | 10,000 | 1,030 |
| 2007-11-27 | 200 | 202 | 199 | 202 | 3,500 | 1,010 |
| 2007-11-26 | 201 | 203 | 200 | 202 | 3,500 | 1,010 |
| 2007-11-22 | 200 | 203 | 199 | 202 | 4,500 | 1,010 |
| 2007-11-21 | 201 | 205 | 200 | 205 | 11,500 | 1,025 |
| 2007-11-20 | 201 | 201 | 200 | 201 | 5,000 | 1,005 |
| 2007-11-19 | 208 | 208 | 205 | 207 | 5,000 | 1,035 |
| 2007-11-16 | 208 | 209 | 206 | 208 | 11,500 | 1,040 |
| 2007-11-15 | 208 | 210 | 207 | 210 | 6,000 | 1,050 |
| 2007-11-14 | 206 | 208 | 206 | 208 | 3,000 | 1,040 |
| 2007-11-13 | 210 | 210 | 202 | 209 | 9,500 | 1,045 |
| 2007-11-12 | 203 | 209 | 203 | 209 | 7,000 | 1,045 |
| 2007-11-09 | 208 | 216 | 208 | 216 | 4,000 | 1,080 |
| 2007-11-08 | 208 | 218 | 205 | 218 | 12,000 | 1,090 |
| 2007-11-07 | 218 | 218 | 211 | 218 | 8,500 | 1,090 |
| 2007-11-06 | 220 | 223 | 220 | 223 | 3,000 | 1,115 |
| 2007-11-05 | 228 | 228 | 221 | 226 | 5,000 | 1,130 |
| 2007-11-02 | 222 | 228 | 215 | 228 | 11,000 | 1,140 |
| 2007-11-01 | 216 | 227 | 216 | 227 | 20,000 | 1,135 |
| 2007-10-31 | 216 | 216 | 210 | 213 | 16,500 | 1,065 |
| 2007-10-30 | 211 | 212 | 206 | 207 | 7,000 | 1,035 |
| 2007-10-29 | 215 | 215 | 209 | 213 | 14,000 | 1,065 |
| 2007-10-26 | 216 | 218 | 200 | 213 | 45,500 | 1,065 |
| 2007-10-25 | 230 | 234 | 218 | 218 | 23,000 | 1,090 |
| 2007-10-24 | 239 | 239 | 230 | 230 | 21,000 | 1,150 |
| 2007-10-23 | 240 | 243 | 238 | 243 | 9,000 | 1,215 |
| 2007-10-22 | 247 | 247 | 240 | 247 | 12,500 | 1,235 |
| 2007-10-19 | 257 | 257 | 250 | 253 | 7,500 | 1,265 |
| 2007-10-18 | 254 | 255 | 248 | 255 | 17,500 | 1,275 |
| 2007-10-17 | 256 | 258 | 253 | 258 | 7,500 | 1,290 |
| 2007-10-16 | 255 | 256 | 254 | 256 | 10,500 | 1,280 |
| 2007-10-15 | 260 | 261 | 256 | 256 | 15,000 | 1,280 |
| 2007-10-12 | 261 | 265 | 260 | 265 | 19,500 | 1,325 |
| 2007-10-11 | 263 | 265 | 258 | 261 | 28,000 | 1,305 |
| 2007-10-10 | 262 | 267 | 261 | 262 | 15,000 | 1,310 |
| 2007-10-09 | 260 | 268 | 260 | 265 | 29,500 | 1,325 |
| 2007-10-05 | 264 | 270 | 260 | 270 | 16,500 | 1,350 |
| 2007-10-04 | 262 | 270 | 262 | 263 | 7,000 | 1,315 |
| 2007-10-03 | 261 | 266 | 260 | 265 | 20,500 | 1,325 |
| 2007-10-02 | 273 | 273 | 268 | 270 | 4,500 | 1,350 |
| 2007-10-01 | 271 | 273 | 269 | 269 | 7,000 | 1,345 |
| 2007-09-28 | 285 | 285 | 273 | 275 | 12,500 | 1,375 |
| 2007-09-27 | 274 | 283 | 272 | 275 | 7,500 | 1,375 |
| 2007-09-26 | 266 | 279 | 264 | 279 | 9,000 | 1,395 |
| 2007-09-25 | 285 | 290 | 277 | 277 | 11,500 | 1,385 |
| 2007-09-21 | 271 | 280 | 270 | 280 | 8,500 | 1,400 |
| 2007-09-20 | 280 | 284 | 270 | 280 | 31,500 | 1,400 |
| 2007-09-19 | 287 | 293 | 282 | 290 | 15,000 | 1,450 |
| 2007-09-18 | 290 | 292 | 279 | 282 | 28,500 | 1,410 |
| 2007-09-14 | 287 | 291 | 283 | 291 | 19,000 | 1,455 |
| 2007-09-13 | 289 | 290 | 274 | 290 | 14,000 | 1,450 |
| 2007-09-12 | 274 | 295 | 274 | 290 | 55,500 | 1,450 |
| 2007-09-11 | 280 | 282 | 269 | 282 | 33,500 | 1,410 |
| 2007-09-10 | 250 | 294 | 250 | 283 | 97,000 | 1,415 |
| 2007-09-07 | 260 | 267 | 252 | 255 | 65,500 | 1,275 |
| 2007-09-06 | 247 | 262 | 245 | 256 | 39,000 | 1,280 |
| 2007-09-05 | 261 | 262 | 243 | 243 | 38,500 | 1,215 |
| 2007-09-04 | 265 | 265 | 261 | 262 | 11,000 | 1,310 |
| 2007-09-03 | 261 | 266 | 261 | 266 | 17,500 | 1,330 |
| 2007-08-31 | 270 | 290 | 270 | 276 | 162,000 | 1,380 |
| 2007-08-30 | 278 | 279 | 251 | 251 | 112,500 | 1,255 |
| 2007-08-29 | 280 | 290 | 257 | 273 | 108,000 | 1,365 |
| 2007-08-28 | 292 | 310 | 283 | 300 | 87,000 | 1,500 |
| 2007-08-27 | 328 | 329 | 312 | 317 | 111,000 | 1,585 |
| 2007-08-24 | 330 | 331 | 327 | 328 | 32,000 | 1,640 |
| 2007-08-23 | 326 | 335 | 325 | 331 | 41,500 | 1,655 |
| 2007-08-22 | 323 | 327 | 323 | 325 | 23,500 | 1,625 |
| 2007-08-21 | 325 | 330 | 323 | 325 | 30,500 | 1,625 |
| 2007-08-20 | 329 | 340 | 323 | 324 | 45,500 | 1,620 |
| 2007-08-17 | 320 | 330 | 313 | 328 | 43,000 | 1,640 |
| 2007-08-16 | 325 | 325 | 315 | 325 | 26,000 | 1,625 |
| 2007-08-15 | 320 | 328 | 320 | 328 | 21,000 | 1,640 |
| 2007-08-14 | 331 | 331 | 320 | 329 | 23,000 | 1,645 |
| 2007-08-13 | 330 | 330 | 328 | 330 | 9,500 | 1,650 |
| 2007-08-10 | 326 | 328 | 320 | 327 | 22,500 | 1,635 |
| 2007-08-09 | 324 | 325 | 318 | 325 | 29,500 | 1,625 |
| 2007-08-08 | 321 | 327 | 321 | 322 | 19,000 | 1,610 |
| 2007-08-07 | 330 | 334 | 321 | 327 | 16,500 | 1,635 |
| 2007-08-06 | 316 | 334 | 316 | 331 | 26,000 | 1,655 |
| 2007-08-03 | 340 | 340 | 326 | 327 | 22,000 | 1,635 |
| 2007-08-02 | 339 | 339 | 323 | 336 | 21,000 | 1,680 |
| 2007-08-01 | 339 | 339 | 330 | 334 | 34,500 | 1,670 |
| 2007-07-31 | 345 | 345 | 336 | 338 | 22,500 | 1,690 |
| 2007-07-30 | 337 | 347 | 333 | 347 | 21,500 | 1,735 |
| 2007-07-27 | 325 | 349 | 321 | 347 | 69,000 | 1,735 |
| 2007-07-26 | 346 | 348 | 331 | 331 | 47,000 | 1,655 |
| 2007-07-25 | 344 | 349 | 335 | 344 | 59,000 | 1,720 |
| 2007-07-24 | 361 | 370 | 341 | 351 | 121,500 | 1,755 |
| 2007-07-23 | 351 | 379 | 350 | 371 | 322,500 | 1,855 |
| 2007-07-20 | 320 | 363 | 317 | 336 | 225,000 | 1,680 |
| 2007-07-19 | 318 | 320 | 313 | 316 | 25,500 | 1,580 |
| 2007-07-18 | 328 | 328 | 310 | 320 | 55,500 | 1,600 |
| 2007-07-17 | 344 | 344 | 328 | 332 | 54,500 | 1,660 |
| 2007-07-13 | 351 | 355 | 334 | 344 | 62,000 | 1,720 |
| 2007-07-12 | 360 | 368 | 336 | 350 | 99,000 | 1,750 |
| 2007-07-11 | 342 | 349 | 334 | 348 | 75,500 | 1,740 |
| 2007-07-10 | 364 | 364 | 342 | 352 | 124,500 | 1,760 |
| 2007-07-09 | 381 | 381 | 360 | 365 | 300,000 | 1,825 |
| 2007-07-06 | 339 | 397 | 325 | 375 | 876,000 | 1,875 |
| 2007-07-05 | 402 | 467 | 330 | 349 | 1,491,000 | 1,745 |
| 2007-07-04 | 330 | 387 | 330 | 387 | 1,275,500 | 1,935 |
| 2007-07-03 | 264 | 325 | 264 | 307 | 686,500 | 1,535 |
| 2007-07-02 | 243 | 283 | 243 | 263 | 390,500 | 1,315 |
| 2007-06-29 | 231 | 238 | 231 | 238 | 67,000 | 1,190 |
| 2007-06-28 | 227 | 233 | 227 | 232 | 28,000 | 1,160 |
| 2007-06-27 | 230 | 230 | 227 | 227 | 11,500 | 1,135 |
| 2007-06-26 | 232 | 232 | 224 | 228 | 42,000 | 1,140 |
| 2007-06-25 | 234 | 234 | 231 | 233 | 50,000 | 1,165 |
| 2007-06-22 | 220 | 225 | 220 | 225 | 29,000 | 1,125 |
| 2007-06-21 | 218 | 219 | 217 | 218 | 12,000 | 1,090 |
| 2007-06-20 | 211 | 215 | 211 | 215 | 17,500 | 1,075 |
| 2007-06-19 | 211 | 211 | 209 | 211 | 14,000 | 1,055 |
| 2007-06-18 | 210 | 212 | 210 | 210 | 14,500 | 1,050 |
| 2007-06-15 | 209 | 210 | 205 | 209 | 16,000 | 1,045 |
| 2007-06-14 | 205 | 210 | 205 | 210 | 3,500 | 1,050 |
| 2007-06-13 | 209 | 210 | 207 | 210 | 4,500 | 1,050 |
| 2007-06-12 | 210 | 211 | 205 | 207 | 8,500 | 1,035 |
| 2007-06-11 | 207 | 208 | 206 | 208 | 7,500 | 1,040 |
| 2007-06-08 | 208 | 212 | 201 | 201 | 36,000 | 1,005 |
| 2007-06-07 | 215 | 219 | 207 | 208 | 17,500 | 1,040 |
| 2007-06-06 | 215 | 218 | 215 | 215 | 3,500 | 1,075 |
| 2007-06-05 | 216 | 216 | 210 | 214 | 15,500 | 1,070 |
| 2007-06-04 | 218 | 218 | 215 | 215 | 7,500 | 1,075 |
| 2007-06-01 | 222 | 222 | 213 | 213 | 7,500 | 1,065 |
| 2007-05-31 | 222 | 222 | 214 | 220 | 17,500 | 1,100 |
| 2007-05-30 | 212 | 213 | 211 | 211 | 8,500 | 1,055 |
| 2007-05-29 | 210 | 210 | 207 | 207 | 3,000 | 1,035 |
| 2007-05-28 | 210 | 210 | 205 | 210 | 6,000 | 1,050 |
| 2007-05-25 | 205 | 211 | 205 | 205 | 8,500 | 1,025 |
| 2007-05-24 | 210 | 210 | 206 | 206 | 18,500 | 1,030 |
| 2007-05-23 | 210 | 217 | 205 | 210 | 8,500 | 1,050 |
| 2007-05-22 | 206 | 210 | 206 | 210 | 5,000 | 1,050 |
| 2007-05-21 | 212 | 213 | 206 | 210 | 4,000 | 1,050 |
| 2007-05-18 | 206 | 212 | 203 | 203 | 9,000 | 1,015 |
| 2007-05-17 | 215 | 215 | 205 | 206 | 9,000 | 1,030 |
| 2007-05-16 | 210 | 214 | 203 | 214 | 20,000 | 1,070 |
| 2007-05-15 | 210 | 212 | 207 | 210 | 12,000 | 1,050 |
| 2007-05-14 | 220 | 221 | 214 | 215 | 19,000 | 1,075 |
| 2007-05-11 | 224 | 224 | 222 | 223 | 4,500 | 1,115 |
| 2007-05-10 | 227 | 227 | 221 | 225 | 13,000 | 1,125 |
| 2007-05-09 | 227 | 227 | 222 | 227 | 10,500 | 1,135 |
| 2007-05-08 | 227 | 227 | 222 | 227 | 11,000 | 1,135 |
| 2007-05-07 | 230 | 231 | 227 | 227 | 21,500 | 1,135 |
| 2007-05-02 | 232 | 237 | 220 | 220 | 93,000 | 1,100 |
| 2007-05-01 | 228 | 228 | 219 | 225 | 62,000 | 1,125 |
| 2007-04-27 | 200 | 216 | 198 | 216 | 57,000 | 1,080 |
| 2007-04-26 | 193 | 197 | 193 | 196 | 11,500 | 980 |
| 2007-04-25 | 199 | 199 | 193 | 193 | 21,500 | 965 |
| 2007-04-24 | 200 | 203 | 196 | 198 | 34,000 | 990 |
| 2007-04-23 | 204 | 209 | 203 | 203 | 15,000 | 1,015 |
| 2007-04-20 | 206 | 210 | 202 | 203 | 46,500 | 1,015 |
| 2007-04-19 | 213 | 213 | 208 | 211 | 38,500 | 1,055 |
| 2007-04-18 | 227 | 227 | 213 | 217 | 78,500 | 1,085 |
| 2007-04-17 | 242 | 260 | 235 | 237 | 400,000 | 1,185 |
| 2007-04-16 | 210 | 235 | 203 | 235 | 68,000 | 1,175 |
| 2007-04-13 | 210 | 210 | 202 | 205 | 28,500 | 1,025 |
| 2007-04-12 | 204 | 208 | 202 | 207 | 12,000 | 1,035 |
| 2007-04-11 | 210 | 211 | 205 | 206 | 13,000 | 1,030 |
| 2007-04-10 | 215 | 215 | 210 | 213 | 18,000 | 1,065 |
| 2007-04-09 | 219 | 221 | 210 | 215 | 105,000 | 1,075 |
| 2007-04-06 | 204 | 204 | 195 | 204 | 52,500 | 1,020 |
| 2007-04-05 | 215 | 216 | 206 | 207 | 53,000 | 1,035 |
| 2007-04-04 | 228 | 228 | 210 | 214 | 132,000 | 1,070 |
| 2007-04-03 | 235 | 238 | 201 | 208 | 391,500 | 1,040 |
| 2007-04-02 | 205 | 240 | 201 | 240 | 895,500 | 1,200 |
| 2007-03-30 | 204 | 215 | 190 | 190 | 233,500 | 950 |
| 2007-03-29 | 173 | 185 | 173 | 183 | 28,000 | 915 |
| 2007-03-28 | 171 | 172 | 171 | 172 | 4,500 | 860 |
| 2007-03-27 | 169 | 170 | 169 | 170 | 3,500 | 850 |
| 2007-03-26 | 169 | 170 | 169 | 169 | 6,500 | 845 |
| 2007-03-23 | 169 | 170 | 169 | 169 | 7,500 | 845 |
| 2007-03-22 | 165 | 170 | 165 | 169 | 6,500 | 845 |
| 2007-03-20 | 167 | 168 | 165 | 165 | 8,000 | 825 |
| 2007-03-19 | 165 | 166 | 164 | 166 | 14,500 | 830 |
| 2007-03-16 | 170 | 170 | 166 | 168 | 5,500 | 840 |
| 2007-03-15 | 169 | 170 | 168 | 170 | 6,000 | 850 |
| 2007-03-14 | 169 | 170 | 169 | 170 | 4,000 | 850 |
| 2007-03-13 | 169 | 172 | 169 | 172 | 7,000 | 860 |
| 2007-03-12 | 171 | 172 | 171 | 171 | 9,500 | 855 |
| 2007-03-09 | 167 | 171 | 167 | 170 | 7,000 | 850 |
| 2007-03-08 | 167 | 170 | 165 | 168 | 12,500 | 840 |
| 2007-03-07 | 173 | 173 | 168 | 168 | 8,000 | 840 |
| 2007-03-06 | 165 | 170 | 165 | 169 | 15,500 | 845 |
| 2007-03-05 | 170 | 170 | 167 | 167 | 13,500 | 835 |
| 2007-03-02 | 170 | 174 | 170 | 174 | 4,000 | 870 |
| 2007-03-01 | 171 | 173 | 168 | 168 | 16,500 | 840 |
| 2007-02-28 | 170 | 174 | 168 | 170 | 41,000 | 850 |
| 2007-02-27 | 170 | 172 | 170 | 172 | 21,500 | 860 |
| 2007-02-26 | 174 | 181 | 174 | 174 | 21,500 | 870 |
| 2007-02-23 | 172 | 174 | 171 | 174 | 14,500 | 870 |
| 2007-02-22 | 167 | 172 | 167 | 170 | 7,500 | 850 |
| 2007-02-21 | 166 | 170 | 166 | 167 | 17,500 | 835 |
| 2007-02-20 | 167 | 169 | 166 | 167 | 25,500 | 835 |
| 2007-02-19 | 167 | 168 | 167 | 167 | 5,500 | 835 |
| 2007-02-16 | 169 | 169 | 167 | 167 | 13,500 | 835 |
| 2007-02-15 | 166 | 169 | 166 | 169 | 18,500 | 845 |
| 2007-02-14 | 172 | 172 | 170 | 170 | 12,500 | 850 |
| 2007-02-13 | 173 | 173 | 168 | 173 | 24,000 | 865 |
| 2007-02-09 | 171 | 173 | 165 | 168 | 79,500 | 840 |
| 2007-02-08 | 190 | 191 | 173 | 176 | 63,500 | 880 |
| 2007-02-07 | 193 | 193 | 185 | 190 | 35,500 | 950 |
| 2007-02-06 | 195 | 197 | 188 | 194 | 43,500 | 970 |
| 2007-02-05 | 194 | 197 | 191 | 197 | 17,000 | 985 |
| 2007-02-02 | 196 | 196 | 190 | 194 | 26,000 | 970 |
| 2007-02-01 | 196 | 197 | 191 | 191 | 40,000 | 955 |
| 2007-01-31 | 191 | 194 | 188 | 192 | 35,500 | 960 |
| 2007-01-30 | 188 | 188 | 186 | 187 | 22,000 | 935 |
| 2007-01-29 | 188 | 189 | 186 | 188 | 25,000 | 940 |
| 2007-01-26 | 188 | 190 | 185 | 186 | 61,500 | 930 |
| 2007-01-25 | 199 | 199 | 189 | 193 | 79,500 | 965 |
| 2007-01-24 | 198 | 203 | 196 | 198 | 44,000 | 990 |
| 2007-01-23 | 198 | 198 | 190 | 197 | 55,500 | 985 |
| 2007-01-22 | 206 | 206 | 200 | 200 | 38,500 | 1,000 |
| 2007-01-19 | 207 | 207 | 202 | 204 | 31,000 | 1,020 |
| 2007-01-18 | 198 | 205 | 198 | 203 | 36,000 | 1,015 |
| 2007-01-17 | 194 | 203 | 194 | 197 | 51,000 | 985 |
| 2007-01-16 | 192 | 194 | 192 | 194 | 14,000 | 970 |
| 2007-01-15 | 193 | 195 | 191 | 194 | 28,500 | 970 |
| 2007-01-12 | 192 | 193 | 190 | 190 | 43,000 | 950 |
| 2007-01-11 | 193 | 194 | 190 | 192 | 42,000 | 960 |
| 2007-01-10 | 193 | 196 | 190 | 193 | 75,000 | 965 |
| 2007-01-09 | 196 | 198 | 195 | 196 | 25,500 | 980 |
| 2007-01-05 | 198 | 202 | 194 | 194 | 97,500 | 970 |
| 2007-01-04 | 207 | 208 | 192 | 198 | 107,500 | 990 |
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
