2683 (株)魚喜 の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 62 | 62 | 59 | 59 | 15,000 | 295 |
| 2011-12-29 | 59 | 61 | 59 | 61 | 8,500 | 305 |
| 2011-12-28 | 59 | 60 | 59 | 60 | 9,000 | 300 |
| 2011-12-27 | 63 | 63 | 61 | 61 | 8,500 | 305 |
| 2011-12-26 | 61 | 62 | 60 | 61 | 8,000 | 305 |
| 2011-12-22 | 63 | 63 | 62 | 63 | 6,000 | 315 |
| 2011-12-21 | 63 | 64 | 63 | 64 | 2,500 | 320 |
| 2011-12-20 | 65 | 65 | 63 | 63 | 5,500 | 315 |
| 2011-12-19 | 65 | 65 | 63 | 63 | 8,500 | 315 |
| 2011-12-16 | 66 | 66 | 66 | 66 | 1,500 | 330 |
| 2011-12-15 | 66 | 66 | 65 | 65 | 1,500 | 325 |
| 2011-12-14 | 67 | 67 | 66 | 66 | 6,000 | 330 |
| 2011-12-13 | 66 | 66 | 66 | 66 | 1,500 | 330 |
| 2011-12-12 | 66 | 68 | 65 | 66 | 5,500 | 330 |
| 2011-12-09 | 65 | 65 | 65 | 65 | 1,000 | 325 |
| 2011-12-08 | 66 | 67 | 66 | 67 | 3,000 | 335 |
| 2011-12-07 | 66 | 68 | 65 | 68 | 3,500 | 340 |
| 2011-12-06 | 66 | 66 | 66 | 66 | 1,500 | 330 |
| 2011-12-05 | 66 | 67 | 65 | 67 | 21,500 | 335 |
| 2011-12-02 | 66 | 66 | 66 | 66 | 1,500 | 330 |
| 2011-12-01 | 67 | 67 | 67 | 67 | 3,500 | 335 |
| 2011-11-30 | 68 | 68 | 65 | 67 | 25,000 | 335 |
| 2011-11-29 | 69 | 70 | 67 | 70 | 5,500 | 350 |
| 2011-11-28 | 70 | 70 | 68 | 68 | 3,000 | 340 |
| 2011-11-25 | 67 | 69 | 66 | 67 | 9,500 | 335 |
| 2011-11-24 | 72 | 72 | 72 | 72 | 6,000 | 360 |
| 2011-11-22 | 64 | 64 | 64 | 64 | 1,000 | 320 |
| 2011-11-21 | 67 | 67 | 66 | 66 | 2,000 | 330 |
| 2011-11-18 | 67 | 67 | 67 | 67 | 4,000 | 335 |
| 2011-11-17 | 67 | 67 | 67 | 67 | 4,500 | 335 |
| 2011-11-16 | 67 | 68 | 67 | 67 | 6,000 | 335 |
| 2011-11-15 | 72 | 72 | 72 | 72 | 4,000 | 360 |
| 2011-11-14 | 66 | 66 | 66 | 66 | 1,000 | 330 |
| 2011-11-10 | 68 | 68 | 68 | 68 | 1,000 | 340 |
| 2011-11-09 | 66 | 68 | 66 | 68 | 6,000 | 340 |
| 2011-11-08 | 71 | 71 | 71 | 71 | 4,000 | 355 |
| 2011-11-07 | 69 | 69 | 69 | 69 | 1,500 | 345 |
| 2011-11-04 | 69 | 70 | 69 | 70 | 4,000 | 350 |
| 2011-11-02 | 70 | 71 | 70 | 71 | 2,000 | 355 |
| 2011-11-01 | 69 | 69 | 69 | 69 | 1,000 | 345 |
| 2011-10-31 | 72 | 72 | 71 | 71 | 13,500 | 355 |
| 2011-10-28 | 74 | 75 | 72 | 72 | 10,000 | 360 |
| 2011-10-27 | 73 | 73 | 71 | 73 | 3,000 | 365 |
| 2011-10-26 | 72 | 72 | 72 | 72 | 1,000 | 360 |
| 2011-10-24 | 72 | 72 | 72 | 72 | 500 | 360 |
| 2011-10-20 | 72 | 72 | 72 | 72 | 1,500 | 360 |
| 2011-10-19 | 73 | 73 | 73 | 73 | 1,500 | 365 |
| 2011-10-18 | 76 | 76 | 73 | 73 | 4,500 | 365 |
| 2011-10-17 | 73 | 73 | 73 | 73 | 1,000 | 365 |
| 2011-10-14 | 72 | 72 | 72 | 72 | 1,000 | 360 |
| 2011-10-13 | 74 | 75 | 72 | 72 | 1,500 | 360 |
| 2011-10-12 | 73 | 76 | 73 | 73 | 4,500 | 365 |
| 2011-10-11 | 75 | 75 | 73 | 75 | 2,500 | 375 |
| 2011-10-07 | 73 | 73 | 72 | 72 | 1,000 | 360 |
| 2011-10-06 | 72 | 74 | 72 | 74 | 2,000 | 370 |
| 2011-10-04 | 73 | 73 | 73 | 73 | 1,500 | 365 |
| 2011-10-03 | 74 | 74 | 74 | 74 | 500 | 370 |
| 2011-09-30 | 78 | 78 | 74 | 74 | 10,500 | 370 |
| 2011-09-29 | 77 | 78 | 72 | 77 | 7,000 | 385 |
| 2011-09-28 | 76 | 78 | 76 | 76 | 1,500 | 380 |
| 2011-09-27 | 74 | 74 | 74 | 74 | 500 | 370 |
| 2011-09-26 | 74 | 74 | 73 | 74 | 5,000 | 370 |
| 2011-09-22 | 73 | 73 | 73 | 73 | 1,500 | 365 |
| 2011-09-21 | 78 | 78 | 78 | 78 | 3,500 | 390 |
| 2011-09-20 | 75 | 76 | 75 | 75 | 3,500 | 375 |
| 2011-09-16 | 75 | 75 | 75 | 75 | 500 | 375 |
| 2011-09-15 | 74 | 74 | 74 | 74 | 1,000 | 370 |
| 2011-09-14 | 75 | 75 | 74 | 75 | 2,000 | 375 |
| 2011-09-13 | 76 | 76 | 75 | 75 | 5,000 | 375 |
| 2011-09-12 | 77 | 77 | 77 | 77 | 500 | 385 |
| 2011-09-09 | 75 | 76 | 75 | 76 | 2,500 | 380 |
| 2011-09-08 | 75 | 75 | 74 | 74 | 1,000 | 370 |
| 2011-09-07 | 74 | 74 | 74 | 74 | 500 | 370 |
| 2011-09-06 | 74 | 75 | 74 | 75 | 2,500 | 375 |
| 2011-09-05 | 76 | 78 | 76 | 78 | 4,500 | 390 |
| 2011-09-02 | 76 | 76 | 76 | 76 | 500 | 380 |
| 2011-09-01 | 76 | 76 | 76 | 76 | 1,500 | 380 |
| 2011-08-31 | 80 | 80 | 79 | 79 | 11,000 | 395 |
| 2011-08-30 | 78 | 80 | 78 | 80 | 7,500 | 400 |
| 2011-08-29 | 76 | 78 | 76 | 78 | 5,500 | 390 |
| 2011-08-26 | 74 | 76 | 74 | 76 | 4,000 | 380 |
| 2011-08-25 | 74 | 75 | 74 | 75 | 3,500 | 375 |
| 2011-08-24 | 79 | 79 | 78 | 78 | 1,000 | 390 |
| 2011-08-22 | 73 | 73 | 73 | 73 | 500 | 365 |
| 2011-08-19 | 73 | 73 | 73 | 73 | 1,500 | 365 |
| 2011-08-18 | 80 | 80 | 75 | 76 | 10,500 | 380 |
| 2011-08-17 | 74 | 75 | 72 | 75 | 3,500 | 375 |
| 2011-08-16 | 75 | 76 | 75 | 76 | 2,500 | 380 |
| 2011-08-15 | 73 | 75 | 73 | 74 | 2,000 | 370 |
| 2011-08-12 | 73 | 73 | 73 | 73 | 500 | 365 |
| 2011-08-11 | 74 | 74 | 74 | 74 | 500 | 370 |
| 2011-08-10 | 75 | 75 | 75 | 75 | 500 | 375 |
| 2011-08-09 | 75 | 75 | 72 | 72 | 5,500 | 360 |
| 2011-08-08 | 77 | 77 | 74 | 76 | 3,000 | 380 |
| 2011-08-05 | 77 | 77 | 77 | 77 | 2,000 | 385 |
| 2011-08-04 | 75 | 76 | 75 | 76 | 4,000 | 380 |
| 2011-08-03 | 78 | 79 | 77 | 77 | 5,000 | 385 |
| 2011-08-02 | 79 | 79 | 79 | 79 | 1,500 | 395 |
| 2011-08-01 | 79 | 79 | 79 | 79 | 1,500 | 395 |
| 2011-07-29 | 80 | 81 | 79 | 79 | 13,000 | 395 |
| 2011-07-28 | 80 | 81 | 80 | 81 | 5,000 | 405 |
| 2011-07-27 | 80 | 80 | 79 | 79 | 4,000 | 395 |
| 2011-07-26 | 79 | 79 | 79 | 79 | 1,500 | 395 |
| 2011-07-25 | 79 | 79 | 79 | 79 | 2,000 | 395 |
| 2011-07-22 | 78 | 79 | 78 | 79 | 2,000 | 395 |
| 2011-07-21 | 79 | 79 | 78 | 78 | 2,000 | 390 |
| 2011-07-20 | 81 | 81 | 77 | 77 | 5,500 | 385 |
| 2011-07-19 | 79 | 79 | 77 | 79 | 5,500 | 395 |
| 2011-07-15 | 78 | 80 | 77 | 80 | 3,000 | 400 |
| 2011-07-14 | 78 | 79 | 78 | 78 | 3,000 | 390 |
| 2011-07-13 | 80 | 80 | 78 | 78 | 1,500 | 390 |
| 2011-07-11 | 80 | 81 | 79 | 81 | 6,500 | 405 |
| 2011-07-08 | 80 | 80 | 80 | 80 | 2,500 | 400 |
| 2011-07-07 | 80 | 80 | 80 | 80 | 1,500 | 400 |
| 2011-07-06 | 83 | 83 | 81 | 81 | 2,000 | 405 |
| 2011-07-05 | 81 | 81 | 81 | 81 | 500 | 405 |
| 2011-07-04 | 78 | 84 | 78 | 84 | 6,000 | 420 |
| 2011-07-01 | 79 | 79 | 78 | 78 | 4,000 | 390 |
| 2011-06-30 | 82 | 82 | 79 | 82 | 11,000 | 410 |
| 2011-06-29 | 80 | 82 | 77 | 82 | 8,500 | 410 |
| 2011-06-28 | 78 | 78 | 78 | 78 | 500 | 390 |
| 2011-06-27 | 79 | 80 | 75 | 75 | 7,000 | 375 |
| 2011-06-24 | 79 | 80 | 79 | 80 | 1,000 | 400 |
| 2011-06-23 | 78 | 78 | 78 | 78 | 1,000 | 390 |
| 2011-06-22 | 78 | 78 | 78 | 78 | 2,000 | 390 |
| 2011-06-21 | 78 | 78 | 78 | 78 | 500 | 390 |
| 2011-06-20 | 84 | 84 | 78 | 78 | 9,000 | 390 |
| 2011-06-17 | 78 | 78 | 78 | 78 | 500 | 390 |
| 2011-06-16 | 80 | 80 | 80 | 80 | 500 | 400 |
| 2011-06-15 | 78 | 78 | 76 | 76 | 1,000 | 380 |
| 2011-06-14 | 77 | 77 | 77 | 77 | 2,000 | 385 |
| 2011-06-13 | 77 | 82 | 77 | 82 | 2,500 | 410 |
| 2011-06-10 | 78 | 78 | 78 | 78 | 500 | 390 |
| 2011-06-09 | 81 | 81 | 80 | 80 | 3,000 | 400 |
| 2011-06-08 | 77 | 81 | 77 | 81 | 2,500 | 405 |
| 2011-06-07 | 78 | 78 | 78 | 78 | 500 | 390 |
| 2011-06-06 | 78 | 78 | 78 | 78 | 1,000 | 390 |
| 2011-06-03 | 80 | 80 | 79 | 79 | 2,000 | 395 |
| 2011-06-02 | 80 | 80 | 79 | 79 | 1,500 | 395 |
| 2011-06-01 | 79 | 79 | 79 | 79 | 2,000 | 395 |
| 2011-05-31 | 85 | 85 | 80 | 80 | 11,000 | 400 |
| 2011-05-30 | 80 | 82 | 80 | 82 | 4,500 | 410 |
| 2011-05-27 | 78 | 78 | 78 | 78 | 500 | 390 |
| 2011-05-26 | 77 | 77 | 77 | 77 | 500 | 385 |
| 2011-05-25 | 76 | 76 | 76 | 76 | 500 | 380 |
| 2011-05-24 | 78 | 79 | 78 | 79 | 1,000 | 395 |
| 2011-05-23 | 77 | 77 | 75 | 75 | 7,000 | 375 |
| 2011-05-20 | 76 | 76 | 76 | 76 | 500 | 380 |
| 2011-05-19 | 79 | 79 | 76 | 76 | 1,500 | 380 |
| 2011-05-18 | 84 | 84 | 81 | 81 | 4,500 | 405 |
| 2011-05-17 | 77 | 77 | 77 | 77 | 1,500 | 385 |
| 2011-05-16 | 77 | 80 | 77 | 77 | 1,500 | 385 |
| 2011-05-13 | 79 | 80 | 79 | 80 | 4,000 | 400 |
| 2011-05-12 | 81 | 81 | 78 | 78 | 2,000 | 390 |
| 2011-05-11 | 82 | 82 | 82 | 82 | 500 | 410 |
| 2011-05-10 | 84 | 85 | 84 | 85 | 1,500 | 425 |
| 2011-05-09 | 81 | 82 | 81 | 82 | 1,500 | 410 |
| 2011-05-06 | 82 | 82 | 82 | 82 | 3,000 | 410 |
| 2011-05-02 | 77 | 77 | 77 | 77 | 500 | 385 |
| 2011-04-28 | 82 | 82 | 82 | 82 | 16,000 | 410 |
| 2011-04-27 | 80 | 83 | 80 | 81 | 8,000 | 405 |
| 2011-04-26 | 76 | 79 | 76 | 79 | 6,000 | 395 |
| 2011-04-25 | 74 | 75 | 73 | 75 | 5,000 | 375 |
| 2011-04-22 | 74 | 74 | 74 | 74 | 1,500 | 370 |
| 2011-04-20 | 77 | 77 | 77 | 77 | 2,500 | 385 |
| 2011-04-19 | 77 | 78 | 76 | 78 | 7,500 | 390 |
| 2011-04-18 | 76 | 76 | 75 | 76 | 4,500 | 380 |
| 2011-04-15 | 73 | 74 | 73 | 73 | 6,000 | 365 |
| 2011-04-14 | 74 | 74 | 73 | 73 | 4,500 | 365 |
| 2011-04-13 | 72 | 80 | 72 | 72 | 27,500 | 360 |
| 2011-04-12 | 76 | 77 | 71 | 76 | 13,000 | 380 |
| 2011-04-11 | 72 | 74 | 71 | 72 | 20,500 | 360 |
| 2011-04-08 | 78 | 78 | 76 | 77 | 4,000 | 385 |
| 2011-04-07 | 80 | 80 | 80 | 80 | 1,500 | 400 |
| 2011-04-06 | 80 | 82 | 80 | 82 | 3,000 | 410 |
| 2011-04-05 | 84 | 84 | 80 | 80 | 6,000 | 400 |
| 2011-04-04 | 84 | 84 | 84 | 84 | 500 | 420 |
| 2011-04-01 | 89 | 89 | 89 | 89 | 7,000 | 445 |
| 2011-03-31 | 90 | 90 | 89 | 89 | 11,000 | 445 |
| 2011-03-30 | 80 | 85 | 80 | 85 | 8,500 | 425 |
| 2011-03-29 | 76 | 80 | 76 | 80 | 5,000 | 400 |
| 2011-03-28 | 80 | 80 | 80 | 80 | 1,500 | 400 |
| 2011-03-25 | 80 | 82 | 80 | 80 | 7,500 | 400 |
| 2011-03-24 | 77 | 79 | 76 | 79 | 5,500 | 395 |
| 2011-03-23 | 77 | 79 | 77 | 77 | 13,000 | 385 |
| 2011-03-22 | 75 | 82 | 75 | 82 | 19,000 | 410 |
| 2011-03-18 | 75 | 75 | 73 | 73 | 12,500 | 365 |
| 2011-03-17 | 74 | 74 | 70 | 70 | 6,500 | 350 |
| 2011-03-16 | 65 | 73 | 61 | 71 | 20,500 | 355 |
| 2011-03-15 | 77 | 77 | 69 | 75 | 35,000 | 375 |
| 2011-03-14 | 83 | 83 | 72 | 78 | 16,000 | 390 |
| 2011-03-11 | 90 | 91 | 90 | 91 | 2,500 | 455 |
| 2011-03-10 | 91 | 91 | 90 | 90 | 8,000 | 450 |
| 2011-03-09 | 91 | 92 | 91 | 92 | 3,000 | 460 |
| 2011-03-08 | 91 | 92 | 91 | 92 | 6,000 | 460 |
| 2011-03-07 | 92 | 92 | 92 | 92 | 5,000 | 460 |
| 2011-03-04 | 93 | 93 | 92 | 92 | 4,500 | 460 |
| 2011-03-03 | 92 | 93 | 92 | 93 | 1,000 | 465 |
| 2011-03-02 | 94 | 95 | 94 | 95 | 5,500 | 475 |
| 2011-03-01 | 94 | 94 | 94 | 94 | 500 | 470 |
| 2011-02-28 | 96 | 96 | 93 | 95 | 13,000 | 475 |
| 2011-02-25 | 96 | 96 | 90 | 94 | 26,500 | 470 |
| 2011-02-24 | 95 | 96 | 95 | 95 | 7,000 | 475 |
| 2011-02-23 | 94 | 95 | 94 | 95 | 4,000 | 475 |
| 2011-02-22 | 95 | 95 | 93 | 93 | 6,000 | 465 |
| 2011-02-21 | 92 | 95 | 92 | 95 | 28,500 | 475 |
| 2011-02-18 | 93 | 93 | 91 | 91 | 11,500 | 455 |
| 2011-02-17 | 92 | 93 | 92 | 92 | 10,000 | 460 |
| 2011-02-16 | 93 | 93 | 92 | 92 | 8,500 | 460 |
| 2011-02-15 | 94 | 94 | 94 | 94 | 4,500 | 470 |
| 2011-02-14 | 95 | 95 | 94 | 95 | 7,500 | 475 |
| 2011-02-10 | 95 | 96 | 95 | 96 | 4,500 | 480 |
| 2011-02-09 | 96 | 97 | 95 | 97 | 9,000 | 485 |
| 2011-02-08 | 96 | 96 | 96 | 96 | 1,000 | 480 |
| 2011-02-07 | 97 | 97 | 96 | 96 | 5,500 | 480 |
| 2011-02-04 | 97 | 98 | 96 | 96 | 11,500 | 480 |
| 2011-02-03 | 98 | 98 | 98 | 98 | 7,500 | 490 |
| 2011-02-02 | 98 | 98 | 98 | 98 | 3,000 | 490 |
| 2011-02-01 | 100 | 100 | 99 | 99 | 2,500 | 495 |
| 2011-01-31 | 99 | 100 | 98 | 100 | 12,000 | 500 |
| 2011-01-28 | 99 | 99 | 98 | 99 | 5,500 | 495 |
| 2011-01-27 | 99 | 99 | 98 | 98 | 2,500 | 490 |
| 2011-01-26 | 97 | 98 | 97 | 98 | 9,500 | 490 |
| 2011-01-25 | 100 | 100 | 98 | 99 | 6,500 | 495 |
| 2011-01-24 | 98 | 98 | 97 | 97 | 9,000 | 485 |
| 2011-01-21 | 101 | 101 | 99 | 99 | 3,000 | 495 |
| 2011-01-20 | 100 | 100 | 99 | 100 | 12,000 | 500 |
| 2011-01-19 | 99 | 101 | 99 | 99 | 15,000 | 495 |
| 2011-01-18 | 100 | 101 | 98 | 99 | 26,500 | 495 |
| 2011-01-17 | 100 | 100 | 98 | 98 | 17,000 | 490 |
| 2011-01-14 | 99 | 100 | 98 | 99 | 28,500 | 495 |
| 2011-01-13 | 100 | 102 | 99 | 101 | 21,500 | 505 |
| 2011-01-12 | 101 | 102 | 100 | 101 | 9,500 | 505 |
| 2011-01-11 | 102 | 102 | 102 | 102 | 3,000 | 510 |
| 2011-01-07 | 102 | 102 | 101 | 101 | 10,500 | 505 |
| 2011-01-06 | 101 | 102 | 101 | 101 | 14,000 | 505 |
| 2011-01-05 | 103 | 103 | 101 | 102 | 14,500 | 510 |
| 2011-01-04 | 102 | 103 | 101 | 101 | 10,000 | 505 |
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
