2683 (株)魚喜 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 133 | 133 | 133 | 133 | 8,500 | 665 |
| 2008-12-29 | 123 | 128 | 121 | 128 | 5,500 | 640 |
| 2008-12-26 | 118 | 120 | 117 | 120 | 2,500 | 600 |
| 2008-12-24 | 116 | 117 | 113 | 116 | 9,500 | 580 |
| 2008-12-22 | 116 | 117 | 116 | 117 | 4,000 | 585 |
| 2008-12-19 | 117 | 117 | 117 | 117 | 1,000 | 585 |
| 2008-12-18 | 119 | 120 | 118 | 120 | 3,500 | 600 |
| 2008-12-17 | 120 | 122 | 119 | 119 | 4,000 | 595 |
| 2008-12-16 | 120 | 122 | 120 | 122 | 3,000 | 610 |
| 2008-12-15 | 120 | 120 | 119 | 120 | 1,500 | 600 |
| 2008-12-12 | 116 | 119 | 116 | 119 | 3,500 | 595 |
| 2008-12-11 | 117 | 117 | 117 | 117 | 1,000 | 585 |
| 2008-12-10 | 120 | 120 | 117 | 117 | 1,500 | 585 |
| 2008-12-09 | 120 | 120 | 120 | 120 | 500 | 600 |
| 2008-12-08 | 119 | 119 | 118 | 118 | 2,000 | 590 |
| 2008-12-05 | 120 | 120 | 120 | 120 | 500 | 600 |
| 2008-12-04 | 117 | 117 | 117 | 117 | 1,000 | 585 |
| 2008-12-03 | 120 | 120 | 115 | 117 | 1,500 | 585 |
| 2008-12-02 | 115 | 120 | 115 | 120 | 2,500 | 600 |
| 2008-12-01 | 120 | 120 | 116 | 120 | 2,000 | 600 |
| 2008-11-28 | 119 | 123 | 119 | 123 | 16,500 | 615 |
| 2008-11-27 | 122 | 125 | 120 | 120 | 11,500 | 600 |
| 2008-11-26 | 124 | 124 | 119 | 119 | 1,500 | 595 |
| 2008-11-25 | 123 | 123 | 119 | 119 | 3,500 | 595 |
| 2008-11-21 | 122 | 125 | 120 | 125 | 2,500 | 625 |
| 2008-11-20 | 125 | 125 | 122 | 123 | 2,000 | 615 |
| 2008-11-19 | 131 | 131 | 131 | 131 | 1,000 | 655 |
| 2008-11-18 | 129 | 130 | 129 | 130 | 1,500 | 650 |
| 2008-11-17 | 130 | 130 | 130 | 130 | 1,000 | 650 |
| 2008-11-14 | 126 | 126 | 121 | 126 | 1,500 | 630 |
| 2008-11-13 | 126 | 126 | 126 | 126 | 500 | 630 |
| 2008-11-12 | 120 | 120 | 120 | 120 | 1,000 | 600 |
| 2008-11-11 | 125 | 125 | 120 | 120 | 3,000 | 600 |
| 2008-11-10 | 123 | 124 | 120 | 120 | 2,500 | 600 |
| 2008-11-07 | 122 | 123 | 121 | 123 | 3,000 | 615 |
| 2008-11-06 | 130 | 130 | 126 | 126 | 4,500 | 630 |
| 2008-11-05 | 130 | 130 | 130 | 130 | 2,000 | 650 |
| 2008-11-04 | 122 | 122 | 122 | 122 | 2,000 | 610 |
| 2008-10-31 | 130 | 130 | 119 | 119 | 11,000 | 595 |
| 2008-10-30 | 113 | 120 | 113 | 120 | 6,000 | 600 |
| 2008-10-29 | 112 | 120 | 112 | 112 | 3,000 | 560 |
| 2008-10-28 | 112 | 112 | 107 | 107 | 2,500 | 535 |
| 2008-10-27 | 113 | 113 | 108 | 112 | 3,500 | 560 |
| 2008-10-24 | 120 | 120 | 112 | 112 | 3,500 | 560 |
| 2008-10-23 | 119 | 119 | 113 | 113 | 4,000 | 565 |
| 2008-10-22 | 120 | 121 | 116 | 116 | 2,500 | 580 |
| 2008-10-21 | 116 | 120 | 116 | 119 | 2,000 | 595 |
| 2008-10-20 | 115 | 115 | 115 | 115 | 500 | 575 |
| 2008-10-17 | 106 | 115 | 106 | 115 | 4,500 | 575 |
| 2008-10-16 | 110 | 110 | 105 | 105 | 4,500 | 525 |
| 2008-10-15 | 122 | 122 | 122 | 122 | 500 | 610 |
| 2008-10-14 | 115 | 123 | 115 | 122 | 3,500 | 610 |
| 2008-10-10 | 100 | 100 | 95 | 95 | 8,500 | 475 |
| 2008-10-09 | 100 | 110 | 100 | 102 | 11,500 | 510 |
| 2008-10-08 | 110 | 110 | 102 | 103 | 5,500 | 515 |
| 2008-10-07 | 100 | 115 | 100 | 115 | 6,000 | 575 |
| 2008-10-06 | 130 | 130 | 128 | 130 | 5,000 | 650 |
| 2008-10-03 | 132 | 135 | 130 | 130 | 2,500 | 650 |
| 2008-10-02 | 135 | 138 | 130 | 130 | 4,500 | 650 |
| 2008-10-01 | 140 | 140 | 138 | 138 | 4,500 | 690 |
| 2008-09-30 | 141 | 141 | 135 | 140 | 15,000 | 700 |
| 2008-09-29 | 138 | 140 | 138 | 138 | 5,000 | 690 |
| 2008-09-26 | 137 | 137 | 136 | 136 | 2,500 | 680 |
| 2008-09-25 | 141 | 141 | 135 | 140 | 5,000 | 700 |
| 2008-09-24 | 132 | 139 | 131 | 139 | 4,500 | 695 |
| 2008-09-22 | 133 | 133 | 133 | 133 | 3,500 | 665 |
| 2008-09-19 | 133 | 133 | 131 | 131 | 3,000 | 655 |
| 2008-09-18 | 133 | 133 | 130 | 130 | 2,500 | 650 |
| 2008-09-17 | 132 | 135 | 130 | 131 | 8,500 | 655 |
| 2008-09-16 | 135 | 137 | 131 | 135 | 7,000 | 675 |
| 2008-09-12 | 138 | 143 | 138 | 140 | 2,500 | 700 |
| 2008-09-11 | 138 | 138 | 136 | 138 | 3,000 | 690 |
| 2008-09-10 | 137 | 137 | 136 | 136 | 6,000 | 680 |
| 2008-09-09 | 142 | 143 | 140 | 140 | 7,000 | 700 |
| 2008-09-08 | 144 | 144 | 140 | 142 | 6,500 | 710 |
| 2008-09-05 | 147 | 147 | 142 | 144 | 12,000 | 720 |
| 2008-09-04 | 153 | 153 | 147 | 147 | 8,000 | 735 |
| 2008-09-03 | 150 | 155 | 150 | 150 | 8,000 | 750 |
| 2008-09-02 | 158 | 158 | 151 | 151 | 13,000 | 755 |
| 2008-09-01 | 160 | 161 | 158 | 158 | 8,500 | 790 |
| 2008-08-29 | 162 | 164 | 161 | 164 | 15,000 | 820 |
| 2008-08-28 | 163 | 164 | 161 | 164 | 11,500 | 820 |
| 2008-08-27 | 163 | 164 | 162 | 162 | 11,000 | 810 |
| 2008-08-26 | 166 | 169 | 162 | 163 | 59,500 | 815 |
| 2008-08-25 | 192 | 196 | 191 | 196 | 42,000 | 980 |
| 2008-08-22 | 191 | 192 | 190 | 191 | 30,000 | 955 |
| 2008-08-21 | 191 | 192 | 191 | 192 | 14,000 | 960 |
| 2008-08-20 | 191 | 192 | 190 | 192 | 15,500 | 960 |
| 2008-08-19 | 193 | 193 | 191 | 192 | 8,000 | 960 |
| 2008-08-18 | 194 | 195 | 193 | 194 | 11,500 | 970 |
| 2008-08-15 | 193 | 195 | 193 | 195 | 8,000 | 975 |
| 2008-08-14 | 193 | 195 | 193 | 193 | 8,000 | 965 |
| 2008-08-13 | 196 | 196 | 194 | 194 | 14,500 | 970 |
| 2008-08-12 | 197 | 197 | 196 | 196 | 5,000 | 980 |
| 2008-08-11 | 196 | 197 | 195 | 196 | 7,000 | 980 |
| 2008-08-08 | 198 | 198 | 194 | 197 | 13,000 | 985 |
| 2008-08-07 | 199 | 199 | 197 | 198 | 8,000 | 990 |
| 2008-08-06 | 198 | 199 | 197 | 199 | 3,500 | 995 |
| 2008-08-05 | 196 | 199 | 195 | 197 | 6,500 | 985 |
| 2008-08-04 | 198 | 198 | 195 | 197 | 20,500 | 985 |
| 2008-08-01 | 200 | 200 | 198 | 199 | 8,000 | 995 |
| 2008-07-31 | 198 | 199 | 198 | 198 | 12,500 | 990 |
| 2008-07-30 | 195 | 198 | 195 | 197 | 9,500 | 985 |
| 2008-07-29 | 195 | 195 | 194 | 195 | 9,500 | 975 |
| 2008-07-28 | 194 | 194 | 192 | 194 | 6,500 | 970 |
| 2008-07-25 | 193 | 194 | 192 | 192 | 5,000 | 960 |
| 2008-07-24 | 190 | 193 | 188 | 192 | 9,500 | 960 |
| 2008-07-23 | 194 | 194 | 191 | 191 | 4,500 | 955 |
| 2008-07-22 | 193 | 194 | 193 | 194 | 3,500 | 970 |
| 2008-07-18 | 193 | 194 | 191 | 192 | 5,500 | 960 |
| 2008-07-17 | 191 | 191 | 191 | 191 | 2,000 | 955 |
| 2008-07-16 | 189 | 190 | 188 | 188 | 4,500 | 940 |
| 2008-07-15 | 185 | 190 | 185 | 187 | 8,500 | 935 |
| 2008-07-14 | 184 | 184 | 182 | 183 | 9,000 | 915 |
| 2008-07-11 | 181 | 185 | 181 | 181 | 8,500 | 905 |
| 2008-07-10 | 183 | 184 | 182 | 183 | 8,500 | 915 |
| 2008-07-09 | 183 | 185 | 183 | 185 | 5,000 | 925 |
| 2008-07-08 | 182 | 186 | 182 | 186 | 7,000 | 930 |
| 2008-07-07 | 186 | 187 | 180 | 187 | 16,500 | 935 |
| 2008-07-04 | 194 | 195 | 191 | 191 | 6,500 | 955 |
| 2008-07-03 | 194 | 194 | 192 | 192 | 3,500 | 960 |
| 2008-07-02 | 197 | 197 | 193 | 194 | 9,500 | 970 |
| 2008-07-01 | 196 | 199 | 195 | 199 | 3,500 | 995 |
| 2008-06-30 | 210 | 210 | 195 | 196 | 19,500 | 980 |
| 2008-06-27 | 192 | 202 | 192 | 200 | 15,000 | 1,000 |
| 2008-06-26 | 191 | 194 | 187 | 192 | 9,500 | 960 |
| 2008-06-25 | 188 | 191 | 187 | 191 | 8,500 | 955 |
| 2008-06-24 | 189 | 192 | 186 | 192 | 11,000 | 960 |
| 2008-06-23 | 195 | 198 | 183 | 188 | 19,500 | 940 |
| 2008-06-20 | 205 | 205 | 199 | 199 | 6,000 | 995 |
| 2008-06-19 | 214 | 214 | 194 | 205 | 48,500 | 1,025 |
| 2008-06-18 | 222 | 222 | 218 | 218 | 13,500 | 1,090 |
| 2008-06-17 | 208 | 222 | 208 | 222 | 39,500 | 1,110 |
| 2008-06-16 | 202 | 207 | 199 | 204 | 24,000 | 1,020 |
| 2008-06-13 | 198 | 203 | 198 | 198 | 30,500 | 990 |
| 2008-06-12 | 192 | 197 | 188 | 195 | 29,500 | 975 |
| 2008-06-11 | 180 | 195 | 180 | 187 | 34,500 | 935 |
| 2008-06-10 | 178 | 179 | 178 | 179 | 12,000 | 895 |
| 2008-06-09 | 174 | 177 | 172 | 177 | 7,000 | 885 |
| 2008-06-06 | 176 | 177 | 174 | 174 | 4,500 | 870 |
| 2008-06-05 | 172 | 178 | 169 | 171 | 30,000 | 855 |
| 2008-06-04 | 167 | 176 | 167 | 171 | 23,500 | 855 |
| 2008-06-03 | 168 | 169 | 167 | 167 | 6,500 | 835 |
| 2008-06-02 | 168 | 169 | 167 | 168 | 6,500 | 840 |
| 2008-05-30 | 168 | 168 | 167 | 167 | 9,500 | 835 |
| 2008-05-29 | 166 | 168 | 163 | 167 | 10,000 | 835 |
| 2008-05-28 | 166 | 167 | 162 | 166 | 12,000 | 830 |
| 2008-05-27 | 165 | 166 | 164 | 166 | 8,000 | 830 |
| 2008-05-26 | 165 | 166 | 164 | 165 | 9,500 | 825 |
| 2008-05-23 | 164 | 164 | 164 | 164 | 2,000 | 820 |
| 2008-05-22 | 166 | 166 | 160 | 164 | 23,500 | 820 |
| 2008-05-21 | 166 | 167 | 163 | 166 | 3,000 | 830 |
| 2008-05-20 | 166 | 167 | 164 | 166 | 3,000 | 830 |
| 2008-05-19 | 168 | 170 | 160 | 160 | 30,000 | 800 |
| 2008-05-16 | 167 | 167 | 164 | 165 | 6,500 | 825 |
| 2008-05-15 | 164 | 166 | 163 | 165 | 4,000 | 825 |
| 2008-05-14 | 163 | 167 | 163 | 165 | 7,000 | 825 |
| 2008-05-13 | 163 | 165 | 160 | 164 | 9,000 | 820 |
| 2008-05-12 | 167 | 167 | 158 | 163 | 30,500 | 815 |
| 2008-05-09 | 164 | 167 | 162 | 167 | 6,000 | 835 |
| 2008-05-08 | 163 | 165 | 161 | 165 | 7,000 | 825 |
| 2008-05-07 | 162 | 165 | 160 | 164 | 18,000 | 820 |
| 2008-05-02 | 161 | 161 | 160 | 160 | 2,500 | 800 |
| 2008-05-01 | 165 | 165 | 160 | 160 | 20,000 | 800 |
| 2008-04-30 | 167 | 167 | 166 | 166 | 12,500 | 830 |
| 2008-04-28 | 159 | 165 | 159 | 165 | 11,500 | 825 |
| 2008-04-25 | 159 | 162 | 156 | 162 | 9,000 | 810 |
| 2008-04-24 | 160 | 160 | 159 | 159 | 5,500 | 795 |
| 2008-04-23 | 158 | 158 | 157 | 158 | 7,000 | 790 |
| 2008-04-22 | 159 | 159 | 155 | 157 | 23,500 | 785 |
| 2008-04-21 | 162 | 163 | 155 | 158 | 21,000 | 790 |
| 2008-04-18 | 158 | 159 | 156 | 156 | 6,500 | 780 |
| 2008-04-17 | 165 | 168 | 154 | 157 | 41,500 | 785 |
| 2008-04-16 | 168 | 168 | 167 | 168 | 3,000 | 840 |
| 2008-04-15 | 168 | 168 | 167 | 167 | 6,000 | 835 |
| 2008-04-14 | 162 | 166 | 162 | 163 | 3,000 | 815 |
| 2008-04-11 | 162 | 165 | 162 | 165 | 4,500 | 825 |
| 2008-04-10 | 155 | 163 | 155 | 162 | 8,000 | 810 |
| 2008-04-09 | 165 | 165 | 156 | 161 | 24,500 | 805 |
| 2008-04-08 | 166 | 169 | 164 | 164 | 3,500 | 820 |
| 2008-04-07 | 164 | 169 | 164 | 164 | 6,500 | 820 |
| 2008-04-04 | 167 | 167 | 163 | 163 | 4,000 | 815 |
| 2008-04-03 | 162 | 168 | 161 | 161 | 4,500 | 805 |
| 2008-04-02 | 164 | 178 | 159 | 159 | 37,500 | 795 |
| 2008-04-01 | 170 | 185 | 162 | 162 | 51,500 | 810 |
| 2008-03-31 | 160 | 160 | 150 | 150 | 14,500 | 750 |
| 2008-03-28 | 151 | 155 | 150 | 155 | 9,000 | 775 |
| 2008-03-27 | 150 | 155 | 149 | 150 | 7,500 | 750 |
| 2008-03-26 | 148 | 155 | 147 | 150 | 5,000 | 750 |
| 2008-03-25 | 150 | 150 | 146 | 147 | 12,000 | 735 |
| 2008-03-24 | 149 | 150 | 148 | 150 | 3,500 | 750 |
| 2008-03-21 | 148 | 150 | 148 | 150 | 10,500 | 750 |
| 2008-03-19 | 146 | 147 | 146 | 147 | 2,000 | 735 |
| 2008-03-18 | 146 | 152 | 145 | 152 | 3,000 | 760 |
| 2008-03-17 | 149 | 149 | 146 | 146 | 1,500 | 730 |
| 2008-03-14 | 150 | 154 | 150 | 154 | 3,500 | 770 |
| 2008-03-13 | 150 | 150 | 150 | 150 | 3,500 | 750 |
| 2008-03-12 | 157 | 157 | 150 | 150 | 4,500 | 750 |
| 2008-03-11 | 151 | 156 | 151 | 151 | 3,500 | 755 |
| 2008-03-10 | 150 | 159 | 150 | 159 | 1,000 | 795 |
| 2008-03-07 | 145 | 160 | 145 | 150 | 35,000 | 750 |
| 2008-03-06 | 164 | 165 | 160 | 165 | 14,000 | 825 |
| 2008-03-05 | 160 | 165 | 160 | 165 | 4,000 | 825 |
| 2008-03-04 | 165 | 165 | 162 | 162 | 3,000 | 810 |
| 2008-03-03 | 170 | 170 | 165 | 165 | 5,000 | 825 |
| 2008-02-29 | 175 | 176 | 175 | 175 | 9,500 | 875 |
| 2008-02-28 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 2008-02-27 | 168 | 169 | 166 | 169 | 2,500 | 845 |
| 2008-02-26 | 170 | 170 | 166 | 170 | 3,000 | 850 |
| 2008-02-25 | 169 | 170 | 168 | 170 | 3,000 | 850 |
| 2008-02-22 | 162 | 168 | 162 | 168 | 2,000 | 840 |
| 2008-02-21 | 165 | 165 | 164 | 165 | 21,500 | 825 |
| 2008-02-20 | 168 | 168 | 164 | 164 | 3,500 | 820 |
| 2008-02-19 | 177 | 177 | 165 | 165 | 13,500 | 825 |
| 2008-02-18 | 166 | 168 | 166 | 168 | 1,000 | 840 |
| 2008-02-15 | 165 | 165 | 165 | 165 | 2,000 | 825 |
| 2008-02-13 | 168 | 176 | 165 | 176 | 3,000 | 880 |
| 2008-02-12 | 172 | 172 | 168 | 168 | 5,000 | 840 |
| 2008-02-07 | 179 | 179 | 172 | 179 | 4,000 | 895 |
| 2008-02-06 | 178 | 179 | 174 | 179 | 5,500 | 895 |
| 2008-02-05 | 180 | 180 | 176 | 176 | 1,500 | 880 |
| 2008-02-04 | 180 | 180 | 178 | 178 | 1,000 | 890 |
| 2008-02-01 | 170 | 179 | 170 | 179 | 4,500 | 895 |
| 2008-01-31 | 179 | 188 | 176 | 180 | 17,000 | 900 |
| 2008-01-30 | 166 | 167 | 163 | 167 | 4,500 | 835 |
| 2008-01-29 | 161 | 162 | 158 | 162 | 12,500 | 810 |
| 2008-01-28 | 160 | 165 | 160 | 161 | 2,500 | 805 |
| 2008-01-25 | 159 | 159 | 159 | 159 | 4,000 | 795 |
| 2008-01-24 | 154 | 159 | 149 | 159 | 7,500 | 795 |
| 2008-01-23 | 142 | 154 | 142 | 154 | 10,000 | 770 |
| 2008-01-22 | 151 | 151 | 145 | 145 | 17,000 | 725 |
| 2008-01-21 | 161 | 161 | 155 | 158 | 13,500 | 790 |
| 2008-01-18 | 160 | 162 | 160 | 162 | 8,500 | 810 |
| 2008-01-17 | 161 | 162 | 161 | 161 | 4,500 | 805 |
| 2008-01-16 | 169 | 170 | 165 | 165 | 12,500 | 825 |
| 2008-01-15 | 173 | 173 | 172 | 173 | 4,000 | 865 |
| 2008-01-11 | 173 | 173 | 168 | 170 | 3,500 | 850 |
| 2008-01-10 | 174 | 175 | 166 | 172 | 9,000 | 860 |
| 2008-01-09 | 163 | 181 | 160 | 179 | 17,000 | 895 |
| 2008-01-08 | 165 | 168 | 160 | 168 | 15,500 | 840 |
| 2008-01-07 | 160 | 162 | 158 | 160 | 10,000 | 800 |
| 2008-01-04 | 160 | 161 | 160 | 161 | 26,000 | 805 |
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
