2683 (株)魚喜 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 148 | 154 | 146 | 154 | 12,500 | 770 |
| 2009-12-29 | 152 | 153 | 150 | 151 | 9,500 | 755 |
| 2009-12-28 | 148 | 151 | 148 | 150 | 6,500 | 750 |
| 2009-12-25 | 147 | 147 | 146 | 147 | 1,500 | 735 |
| 2009-12-24 | 144 | 145 | 144 | 145 | 2,000 | 725 |
| 2009-12-22 | 146 | 147 | 145 | 145 | 6,000 | 725 |
| 2009-12-21 | 145 | 148 | 145 | 146 | 2,000 | 730 |
| 2009-12-18 | 146 | 146 | 146 | 146 | 1,000 | 730 |
| 2009-12-17 | 143 | 143 | 143 | 143 | 500 | 715 |
| 2009-12-16 | 148 | 148 | 143 | 143 | 1,500 | 715 |
| 2009-12-15 | 147 | 147 | 147 | 147 | 500 | 735 |
| 2009-12-14 | 144 | 145 | 144 | 144 | 1,500 | 720 |
| 2009-12-11 | 145 | 145 | 141 | 143 | 2,500 | 715 |
| 2009-12-10 | 148 | 148 | 141 | 146 | 4,500 | 730 |
| 2009-12-09 | 141 | 141 | 140 | 141 | 4,000 | 705 |
| 2009-12-08 | 140 | 141 | 140 | 141 | 2,500 | 705 |
| 2009-12-07 | 144 | 147 | 144 | 144 | 8,000 | 720 |
| 2009-12-04 | 148 | 149 | 148 | 149 | 1,000 | 745 |
| 2009-12-03 | 142 | 148 | 141 | 148 | 6,500 | 740 |
| 2009-12-02 | 142 | 142 | 142 | 142 | 2,500 | 710 |
| 2009-12-01 | 145 | 145 | 142 | 142 | 2,500 | 710 |
| 2009-11-30 | 149 | 149 | 149 | 149 | 6,500 | 745 |
| 2009-11-27 | 147 | 150 | 147 | 149 | 7,500 | 745 |
| 2009-11-26 | 144 | 145 | 144 | 144 | 1,500 | 720 |
| 2009-11-25 | 143 | 143 | 142 | 142 | 1,000 | 710 |
| 2009-11-24 | 150 | 150 | 143 | 148 | 4,500 | 740 |
| 2009-11-19 | 144 | 144 | 144 | 144 | 1,500 | 720 |
| 2009-11-18 | 144 | 146 | 144 | 144 | 2,500 | 720 |
| 2009-11-17 | 145 | 145 | 144 | 144 | 3,500 | 720 |
| 2009-11-16 | 145 | 146 | 145 | 145 | 6,500 | 725 |
| 2009-11-13 | 150 | 150 | 148 | 148 | 1,500 | 740 |
| 2009-11-10 | 150 | 151 | 148 | 148 | 2,000 | 740 |
| 2009-11-09 | 150 | 152 | 150 | 152 | 1,000 | 760 |
| 2009-11-06 | 151 | 151 | 151 | 151 | 500 | 755 |
| 2009-11-05 | 146 | 147 | 146 | 147 | 1,000 | 735 |
| 2009-11-04 | 150 | 150 | 150 | 150 | 500 | 750 |
| 2009-11-02 | 158 | 158 | 150 | 150 | 1,500 | 750 |
| 2009-10-30 | 159 | 160 | 147 | 160 | 9,500 | 800 |
| 2009-10-29 | 151 | 155 | 151 | 155 | 2,500 | 775 |
| 2009-10-28 | 150 | 150 | 150 | 150 | 5,000 | 750 |
| 2009-10-27 | 149 | 149 | 148 | 148 | 1,000 | 740 |
| 2009-10-26 | 147 | 147 | 147 | 147 | 2,000 | 735 |
| 2009-10-23 | 147 | 147 | 147 | 147 | 1,500 | 735 |
| 2009-10-22 | 147 | 150 | 147 | 148 | 2,000 | 740 |
| 2009-10-21 | 146 | 146 | 146 | 146 | 500 | 730 |
| 2009-10-20 | 147 | 147 | 146 | 146 | 1,000 | 730 |
| 2009-10-19 | 146 | 150 | 146 | 150 | 2,000 | 750 |
| 2009-10-16 | 148 | 150 | 148 | 150 | 1,500 | 750 |
| 2009-10-15 | 147 | 149 | 146 | 149 | 1,500 | 745 |
| 2009-10-14 | 146 | 146 | 146 | 146 | 500 | 730 |
| 2009-10-13 | 142 | 142 | 140 | 141 | 1,500 | 705 |
| 2009-10-09 | 141 | 145 | 140 | 141 | 5,000 | 705 |
| 2009-10-08 | 143 | 145 | 140 | 140 | 13,500 | 700 |
| 2009-10-07 | 145 | 145 | 145 | 145 | 3,500 | 725 |
| 2009-10-06 | 143 | 144 | 143 | 144 | 2,500 | 720 |
| 2009-10-05 | 146 | 146 | 143 | 143 | 7,000 | 715 |
| 2009-10-02 | 150 | 150 | 149 | 149 | 4,500 | 745 |
| 2009-10-01 | 153 | 153 | 149 | 149 | 3,000 | 745 |
| 2009-09-30 | 151 | 153 | 150 | 153 | 16,000 | 765 |
| 2009-09-29 | 153 | 154 | 152 | 153 | 7,500 | 765 |
| 2009-09-28 | 151 | 152 | 150 | 152 | 9,500 | 760 |
| 2009-09-25 | 151 | 152 | 151 | 151 | 5,000 | 755 |
| 2009-09-24 | 152 | 152 | 152 | 152 | 2,500 | 760 |
| 2009-09-18 | 156 | 156 | 151 | 155 | 3,000 | 775 |
| 2009-09-17 | 154 | 154 | 152 | 152 | 3,500 | 760 |
| 2009-09-16 | 154 | 155 | 154 | 154 | 5,000 | 770 |
| 2009-09-15 | 152 | 152 | 152 | 152 | 1,500 | 760 |
| 2009-09-14 | 153 | 153 | 153 | 153 | 1,000 | 765 |
| 2009-09-11 | 156 | 156 | 152 | 152 | 2,000 | 760 |
| 2009-09-10 | 159 | 159 | 159 | 159 | 1,500 | 795 |
| 2009-09-09 | 157 | 159 | 152 | 159 | 5,000 | 795 |
| 2009-09-08 | 156 | 157 | 156 | 156 | 3,500 | 780 |
| 2009-09-07 | 159 | 159 | 152 | 155 | 7,500 | 775 |
| 2009-09-04 | 161 | 161 | 160 | 160 | 3,500 | 800 |
| 2009-09-03 | 161 | 162 | 160 | 161 | 6,500 | 805 |
| 2009-09-02 | 160 | 163 | 160 | 161 | 13,000 | 805 |
| 2009-09-01 | 174 | 174 | 166 | 168 | 14,000 | 840 |
| 2009-08-31 | 175 | 177 | 175 | 175 | 15,500 | 875 |
| 2009-08-28 | 178 | 181 | 176 | 177 | 15,000 | 885 |
| 2009-08-27 | 179 | 184 | 178 | 182 | 22,500 | 910 |
| 2009-08-26 | 177 | 185 | 177 | 182 | 70,500 | 910 |
| 2009-08-25 | 204 | 207 | 204 | 207 | 40,500 | 1,035 |
| 2009-08-24 | 202 | 206 | 202 | 205 | 33,500 | 1,025 |
| 2009-08-21 | 202 | 204 | 202 | 204 | 18,000 | 1,020 |
| 2009-08-20 | 204 | 204 | 202 | 202 | 10,500 | 1,010 |
| 2009-08-19 | 205 | 205 | 204 | 204 | 4,500 | 1,020 |
| 2009-08-18 | 202 | 204 | 200 | 204 | 21,000 | 1,020 |
| 2009-08-17 | 204 | 204 | 203 | 203 | 12,000 | 1,015 |
| 2009-08-14 | 205 | 205 | 202 | 205 | 10,500 | 1,025 |
| 2009-08-13 | 204 | 205 | 203 | 203 | 10,500 | 1,015 |
| 2009-08-12 | 205 | 205 | 203 | 205 | 8,500 | 1,025 |
| 2009-08-11 | 203 | 205 | 203 | 205 | 11,000 | 1,025 |
| 2009-08-10 | 201 | 203 | 201 | 203 | 8,000 | 1,015 |
| 2009-08-07 | 200 | 201 | 199 | 201 | 9,000 | 1,005 |
| 2009-08-06 | 200 | 202 | 198 | 202 | 14,500 | 1,010 |
| 2009-08-05 | 203 | 203 | 200 | 203 | 16,000 | 1,015 |
| 2009-08-04 | 206 | 206 | 204 | 205 | 12,500 | 1,025 |
| 2009-08-03 | 205 | 206 | 203 | 204 | 9,000 | 1,020 |
| 2009-07-31 | 208 | 209 | 203 | 203 | 27,500 | 1,015 |
| 2009-07-30 | 199 | 205 | 199 | 205 | 27,000 | 1,025 |
| 2009-07-29 | 194 | 197 | 194 | 196 | 14,500 | 980 |
| 2009-07-28 | 194 | 195 | 190 | 192 | 13,000 | 960 |
| 2009-07-27 | 189 | 193 | 187 | 192 | 20,500 | 960 |
| 2009-07-24 | 189 | 190 | 188 | 190 | 6,500 | 950 |
| 2009-07-23 | 190 | 190 | 189 | 189 | 4,500 | 945 |
| 2009-07-22 | 189 | 189 | 189 | 189 | 2,000 | 945 |
| 2009-07-21 | 188 | 189 | 187 | 187 | 4,000 | 935 |
| 2009-07-17 | 188 | 188 | 186 | 186 | 8,500 | 930 |
| 2009-07-16 | 188 | 188 | 186 | 187 | 16,500 | 935 |
| 2009-07-15 | 188 | 189 | 188 | 188 | 7,000 | 940 |
| 2009-07-14 | 187 | 188 | 187 | 188 | 8,000 | 940 |
| 2009-07-13 | 188 | 188 | 186 | 187 | 8,000 | 935 |
| 2009-07-10 | 187 | 189 | 187 | 187 | 17,000 | 935 |
| 2009-07-09 | 188 | 188 | 187 | 187 | 5,000 | 935 |
| 2009-07-08 | 187 | 188 | 187 | 188 | 5,000 | 940 |
| 2009-07-07 | 188 | 188 | 187 | 187 | 14,000 | 935 |
| 2009-07-06 | 187 | 188 | 187 | 188 | 10,000 | 940 |
| 2009-07-03 | 187 | 188 | 187 | 187 | 5,000 | 935 |
| 2009-07-02 | 187 | 188 | 187 | 188 | 8,500 | 940 |
| 2009-07-01 | 187 | 188 | 187 | 187 | 4,000 | 935 |
| 2009-06-30 | 186 | 188 | 186 | 188 | 18,000 | 940 |
| 2009-06-29 | 189 | 190 | 188 | 189 | 24,000 | 945 |
| 2009-06-26 | 188 | 189 | 187 | 188 | 8,000 | 940 |
| 2009-06-25 | 187 | 188 | 187 | 188 | 3,500 | 940 |
| 2009-06-24 | 188 | 188 | 186 | 188 | 4,500 | 940 |
| 2009-06-23 | 188 | 188 | 186 | 188 | 5,500 | 940 |
| 2009-06-22 | 188 | 188 | 187 | 188 | 7,500 | 940 |
| 2009-06-19 | 186 | 189 | 186 | 189 | 4,500 | 945 |
| 2009-06-18 | 190 | 190 | 186 | 186 | 12,500 | 930 |
| 2009-06-17 | 189 | 190 | 186 | 190 | 21,500 | 950 |
| 2009-06-16 | 190 | 190 | 189 | 190 | 6,000 | 950 |
| 2009-06-15 | 191 | 191 | 190 | 190 | 6,500 | 950 |
| 2009-06-12 | 188 | 190 | 188 | 190 | 4,500 | 950 |
| 2009-06-11 | 190 | 192 | 188 | 191 | 15,500 | 955 |
| 2009-06-10 | 189 | 190 | 188 | 190 | 8,500 | 950 |
| 2009-06-09 | 189 | 189 | 186 | 189 | 32,000 | 945 |
| 2009-06-08 | 182 | 189 | 182 | 184 | 20,500 | 920 |
| 2009-06-05 | 177 | 179 | 176 | 178 | 8,500 | 890 |
| 2009-06-04 | 171 | 175 | 171 | 173 | 7,000 | 865 |
| 2009-06-03 | 169 | 170 | 168 | 170 | 7,500 | 850 |
| 2009-06-02 | 165 | 167 | 165 | 167 | 15,000 | 835 |
| 2009-06-01 | 164 | 165 | 163 | 165 | 5,000 | 825 |
| 2009-05-29 | 159 | 160 | 159 | 160 | 14,000 | 800 |
| 2009-05-28 | 159 | 163 | 159 | 163 | 9,000 | 815 |
| 2009-05-27 | 160 | 160 | 157 | 157 | 7,500 | 785 |
| 2009-05-26 | 156 | 160 | 156 | 160 | 3,500 | 800 |
| 2009-05-25 | 156 | 160 | 155 | 155 | 8,000 | 775 |
| 2009-05-22 | 157 | 157 | 155 | 155 | 7,500 | 775 |
| 2009-05-21 | 160 | 160 | 157 | 157 | 6,500 | 785 |
| 2009-05-20 | 157 | 160 | 157 | 160 | 2,500 | 800 |
| 2009-05-19 | 152 | 154 | 152 | 154 | 2,500 | 770 |
| 2009-05-18 | 150 | 151 | 149 | 151 | 6,000 | 755 |
| 2009-05-15 | 152 | 153 | 150 | 150 | 3,500 | 750 |
| 2009-05-14 | 150 | 153 | 150 | 151 | 3,500 | 755 |
| 2009-05-13 | 150 | 150 | 150 | 150 | 2,000 | 750 |
| 2009-05-12 | 150 | 150 | 150 | 150 | 500 | 750 |
| 2009-05-11 | 148 | 151 | 148 | 151 | 3,500 | 755 |
| 2009-05-08 | 148 | 150 | 146 | 149 | 5,500 | 745 |
| 2009-05-07 | 146 | 150 | 146 | 148 | 3,000 | 740 |
| 2009-05-01 | 150 | 150 | 150 | 150 | 1,500 | 750 |
| 2009-04-30 | 154 | 155 | 147 | 147 | 16,000 | 735 |
| 2009-04-28 | 150 | 160 | 150 | 153 | 10,500 | 765 |
| 2009-04-27 | 166 | 166 | 140 | 140 | 23,000 | 700 |
| 2009-04-24 | 130 | 132 | 130 | 132 | 3,500 | 660 |
| 2009-04-23 | 130 | 130 | 128 | 130 | 4,000 | 650 |
| 2009-04-22 | 128 | 128 | 128 | 128 | 500 | 640 |
| 2009-04-21 | 129 | 129 | 127 | 127 | 1,000 | 635 |
| 2009-04-20 | 129 | 130 | 129 | 130 | 1,500 | 650 |
| 2009-04-17 | 126 | 128 | 123 | 128 | 4,000 | 640 |
| 2009-04-16 | 126 | 128 | 125 | 128 | 4,500 | 640 |
| 2009-04-15 | 125 | 125 | 125 | 125 | 500 | 625 |
| 2009-04-14 | 125 | 125 | 125 | 125 | 1,000 | 625 |
| 2009-04-13 | 122 | 125 | 122 | 123 | 2,000 | 615 |
| 2009-04-10 | 124 | 124 | 123 | 123 | 1,000 | 615 |
| 2009-04-09 | 124 | 124 | 124 | 124 | 2,500 | 620 |
| 2009-04-08 | 125 | 125 | 125 | 125 | 500 | 625 |
| 2009-04-07 | 124 | 125 | 124 | 125 | 3,000 | 625 |
| 2009-04-06 | 124 | 124 | 124 | 124 | 500 | 620 |
| 2009-04-03 | 124 | 125 | 123 | 125 | 5,500 | 625 |
| 2009-04-02 | 125 | 125 | 124 | 124 | 7,500 | 620 |
| 2009-04-01 | 123 | 123 | 122 | 122 | 1,000 | 610 |
| 2009-03-31 | 124 | 124 | 121 | 121 | 11,000 | 605 |
| 2009-03-30 | 118 | 123 | 116 | 121 | 8,500 | 605 |
| 2009-03-27 | 110 | 115 | 110 | 115 | 4,000 | 575 |
| 2009-03-26 | 108 | 109 | 107 | 108 | 5,500 | 540 |
| 2009-03-25 | 107 | 107 | 107 | 107 | 1,000 | 535 |
| 2009-03-24 | 108 | 109 | 108 | 108 | 2,000 | 540 |
| 2009-03-23 | 106 | 107 | 104 | 106 | 5,000 | 530 |
| 2009-03-19 | 105 | 105 | 103 | 103 | 2,500 | 515 |
| 2009-03-18 | 105 | 106 | 105 | 105 | 3,500 | 525 |
| 2009-03-17 | 106 | 106 | 104 | 105 | 3,500 | 525 |
| 2009-03-16 | 109 | 109 | 103 | 106 | 5,000 | 530 |
| 2009-03-13 | 107 | 108 | 104 | 104 | 3,000 | 520 |
| 2009-03-11 | 115 | 115 | 115 | 115 | 500 | 575 |
| 2009-03-10 | 107 | 109 | 106 | 107 | 7,000 | 535 |
| 2009-03-09 | 110 | 110 | 104 | 107 | 5,500 | 535 |
| 2009-03-06 | 112 | 112 | 111 | 111 | 3,500 | 555 |
| 2009-03-05 | 112 | 115 | 112 | 112 | 2,000 | 560 |
| 2009-03-03 | 113 | 113 | 112 | 112 | 1,500 | 560 |
| 2009-03-02 | 120 | 120 | 110 | 110 | 3,500 | 550 |
| 2009-02-27 | 124 | 124 | 112 | 120 | 11,500 | 600 |
| 2009-02-26 | 117 | 120 | 117 | 120 | 5,500 | 600 |
| 2009-02-25 | 112 | 112 | 111 | 111 | 4,000 | 555 |
| 2009-02-24 | 111 | 120 | 111 | 111 | 2,500 | 555 |
| 2009-02-23 | 115 | 115 | 111 | 111 | 2,000 | 555 |
| 2009-02-20 | 118 | 118 | 118 | 118 | 500 | 590 |
| 2009-02-18 | 115 | 115 | 115 | 115 | 500 | 575 |
| 2009-02-17 | 113 | 113 | 113 | 113 | 5,000 | 565 |
| 2009-02-16 | 119 | 119 | 119 | 119 | 2,500 | 595 |
| 2009-02-13 | 119 | 119 | 119 | 119 | 1,000 | 595 |
| 2009-02-12 | 120 | 120 | 120 | 120 | 500 | 600 |
| 2009-02-10 | 119 | 119 | 114 | 119 | 2,000 | 595 |
| 2009-02-09 | 115 | 115 | 114 | 114 | 2,500 | 570 |
| 2009-02-06 | 114 | 119 | 114 | 119 | 5,000 | 595 |
| 2009-02-05 | 120 | 120 | 120 | 120 | 1,500 | 600 |
| 2009-02-04 | 120 | 122 | 120 | 122 | 1,500 | 610 |
| 2009-02-03 | 125 | 125 | 125 | 125 | 1,000 | 625 |
| 2009-01-30 | 115 | 123 | 115 | 123 | 12,000 | 615 |
| 2009-01-29 | 121 | 125 | 121 | 125 | 7,000 | 625 |
| 2009-01-28 | 117 | 119 | 113 | 119 | 3,500 | 595 |
| 2009-01-27 | 106 | 113 | 106 | 111 | 15,500 | 555 |
| 2009-01-26 | 116 | 121 | 116 | 121 | 1,000 | 605 |
| 2009-01-23 | 117 | 117 | 115 | 115 | 1,500 | 575 |
| 2009-01-21 | 118 | 118 | 117 | 117 | 1,500 | 585 |
| 2009-01-20 | 121 | 121 | 120 | 121 | 1,500 | 605 |
| 2009-01-19 | 119 | 120 | 119 | 120 | 2,000 | 600 |
| 2009-01-16 | 121 | 121 | 120 | 121 | 3,000 | 605 |
| 2009-01-15 | 121 | 122 | 120 | 120 | 3,500 | 600 |
| 2009-01-14 | 121 | 121 | 121 | 121 | 1,000 | 605 |
| 2009-01-13 | 125 | 125 | 125 | 125 | 1,000 | 625 |
| 2009-01-09 | 121 | 122 | 121 | 122 | 1,000 | 610 |
| 2009-01-07 | 122 | 125 | 122 | 125 | 3,500 | 625 |
| 2009-01-06 | 124 | 125 | 122 | 125 | 7,000 | 625 |
| 2009-01-05 | 133 | 133 | 121 | 124 | 4,500 | 620 |
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
