2683 (株)魚喜 の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 75 | 75 | 74 | 74 | 72,000 | 370 |
| 2012-12-27 | 74 | 77 | 74 | 75 | 82,000 | 375 |
| 2012-12-26 | 74 | 74 | 73 | 73 | 44,000 | 365 |
| 2012-12-25 | 73 | 74 | 72 | 73 | 39,500 | 365 |
| 2012-12-21 | 73 | 74 | 73 | 73 | 35,500 | 365 |
| 2012-12-20 | 73 | 74 | 73 | 73 | 8,000 | 365 |
| 2012-12-19 | 74 | 74 | 73 | 73 | 24,500 | 365 |
| 2012-12-18 | 75 | 75 | 73 | 73 | 24,500 | 365 |
| 2012-12-17 | 75 | 75 | 74 | 74 | 6,000 | 370 |
| 2012-12-14 | 74 | 74 | 73 | 74 | 14,000 | 370 |
| 2012-12-13 | 74 | 74 | 73 | 73 | 8,000 | 365 |
| 2012-12-12 | 73 | 74 | 72 | 73 | 22,000 | 365 |
| 2012-12-11 | 73 | 73 | 72 | 73 | 41,000 | 365 |
| 2012-12-10 | 77 | 77 | 73 | 73 | 82,500 | 365 |
| 2012-12-07 | 76 | 77 | 75 | 76 | 41,500 | 380 |
| 2012-12-06 | 76 | 78 | 74 | 76 | 115,000 | 380 |
| 2012-12-05 | 74 | 76 | 74 | 76 | 28,000 | 380 |
| 2012-12-04 | 75 | 76 | 75 | 75 | 29,000 | 375 |
| 2012-12-03 | 75 | 76 | 75 | 75 | 25,000 | 375 |
| 2012-11-30 | 75 | 77 | 75 | 77 | 30,500 | 385 |
| 2012-11-29 | 73 | 77 | 73 | 74 | 74,500 | 370 |
| 2012-11-28 | 75 | 75 | 73 | 73 | 13,000 | 365 |
| 2012-11-27 | 74 | 75 | 74 | 74 | 40,500 | 370 |
| 2012-11-26 | 75 | 75 | 74 | 75 | 14,500 | 375 |
| 2012-11-22 | 75 | 75 | 74 | 74 | 15,000 | 370 |
| 2012-11-21 | 74 | 75 | 74 | 74 | 20,500 | 370 |
| 2012-11-20 | 73 | 74 | 73 | 74 | 15,000 | 370 |
| 2012-11-19 | 73 | 74 | 73 | 73 | 11,000 | 365 |
| 2012-11-16 | 72 | 73 | 72 | 73 | 7,000 | 365 |
| 2012-11-15 | 72 | 72 | 72 | 72 | 20,500 | 360 |
| 2012-11-14 | 71 | 72 | 71 | 71 | 15,000 | 355 |
| 2012-11-13 | 72 | 73 | 71 | 72 | 20,000 | 360 |
| 2012-11-12 | 73 | 75 | 72 | 72 | 57,000 | 360 |
| 2012-11-09 | 73 | 77 | 73 | 74 | 111,000 | 370 |
| 2012-11-08 | 73 | 74 | 73 | 73 | 13,000 | 365 |
| 2012-11-07 | 73 | 75 | 73 | 73 | 19,500 | 365 |
| 2012-11-06 | 73 | 75 | 73 | 74 | 14,500 | 370 |
| 2012-11-05 | 73 | 77 | 73 | 73 | 61,500 | 365 |
| 2012-11-02 | 74 | 74 | 73 | 74 | 8,500 | 370 |
| 2012-11-01 | 74 | 74 | 73 | 74 | 5,000 | 370 |
| 2012-10-31 | 73 | 74 | 72 | 73 | 28,000 | 365 |
| 2012-10-30 | 74 | 75 | 73 | 74 | 18,500 | 370 |
| 2012-10-29 | 74 | 75 | 74 | 74 | 3,000 | 370 |
| 2012-10-26 | 75 | 75 | 74 | 74 | 16,500 | 370 |
| 2012-10-25 | 74 | 75 | 74 | 75 | 28,500 | 375 |
| 2012-10-24 | 74 | 74 | 73 | 73 | 4,000 | 365 |
| 2012-10-23 | 73 | 74 | 73 | 74 | 5,500 | 370 |
| 2012-10-22 | 72 | 73 | 71 | 73 | 18,500 | 365 |
| 2012-10-19 | 72 | 73 | 72 | 72 | 13,000 | 360 |
| 2012-10-18 | 72 | 73 | 72 | 72 | 10,000 | 360 |
| 2012-10-17 | 72 | 74 | 72 | 74 | 10,500 | 370 |
| 2012-10-16 | 70 | 73 | 70 | 72 | 61,000 | 360 |
| 2012-10-15 | 70 | 71 | 70 | 70 | 6,000 | 350 |
| 2012-10-12 | 69 | 71 | 69 | 71 | 80,500 | 355 |
| 2012-10-11 | 74 | 75 | 73 | 74 | 27,000 | 370 |
| 2012-10-10 | 77 | 77 | 73 | 73 | 48,000 | 365 |
| 2012-10-09 | 75 | 85 | 74 | 76 | 217,500 | 380 |
| 2012-10-05 | 73 | 76 | 73 | 76 | 20,500 | 380 |
| 2012-10-04 | 72 | 74 | 71 | 74 | 12,500 | 370 |
| 2012-10-03 | 72 | 72 | 71 | 72 | 15,500 | 360 |
| 2012-10-02 | 74 | 74 | 72 | 72 | 3,000 | 360 |
| 2012-10-01 | 73 | 75 | 73 | 74 | 8,000 | 370 |
| 2012-09-28 | 75 | 75 | 73 | 73 | 19,000 | 365 |
| 2012-09-27 | 73 | 73 | 73 | 73 | 10,000 | 365 |
| 2012-09-26 | 74 | 74 | 71 | 73 | 43,500 | 365 |
| 2012-09-25 | 75 | 75 | 75 | 75 | 4,500 | 375 |
| 2012-09-24 | 76 | 76 | 75 | 75 | 15,500 | 375 |
| 2012-09-21 | 76 | 77 | 76 | 76 | 17,000 | 380 |
| 2012-09-20 | 76 | 77 | 76 | 77 | 17,000 | 385 |
| 2012-09-19 | 77 | 77 | 76 | 76 | 10,500 | 380 |
| 2012-09-18 | 76 | 76 | 75 | 76 | 6,500 | 380 |
| 2012-09-14 | 76 | 77 | 76 | 76 | 24,000 | 380 |
| 2012-09-13 | 76 | 77 | 75 | 75 | 11,000 | 375 |
| 2012-09-12 | 76 | 77 | 75 | 76 | 10,000 | 380 |
| 2012-09-11 | 75 | 77 | 75 | 76 | 12,500 | 380 |
| 2012-09-10 | 75 | 77 | 75 | 75 | 40,000 | 375 |
| 2012-09-07 | 76 | 76 | 75 | 75 | 14,000 | 375 |
| 2012-09-06 | 76 | 76 | 75 | 75 | 9,000 | 375 |
| 2012-09-05 | 76 | 76 | 75 | 76 | 26,000 | 380 |
| 2012-09-04 | 77 | 77 | 76 | 76 | 10,000 | 380 |
| 2012-09-03 | 79 | 80 | 76 | 77 | 104,500 | 385 |
| 2012-08-31 | 80 | 80 | 79 | 79 | 50,500 | 395 |
| 2012-08-30 | 77 | 83 | 76 | 83 | 173,500 | 415 |
| 2012-08-29 | 76 | 77 | 76 | 77 | 19,500 | 385 |
| 2012-08-28 | 77 | 78 | 76 | 76 | 34,000 | 380 |
| 2012-08-27 | 80 | 80 | 78 | 79 | 25,500 | 395 |
| 2012-08-24 | 80 | 80 | 78 | 80 | 29,000 | 400 |
| 2012-08-23 | 80 | 80 | 79 | 80 | 18,000 | 400 |
| 2012-08-22 | 81 | 82 | 80 | 81 | 17,000 | 405 |
| 2012-08-21 | 80 | 81 | 80 | 81 | 17,500 | 405 |
| 2012-08-20 | 82 | 82 | 80 | 82 | 13,500 | 410 |
| 2012-08-17 | 81 | 81 | 79 | 81 | 46,000 | 405 |
| 2012-08-16 | 81 | 89 | 80 | 81 | 179,000 | 405 |
| 2012-08-15 | 77 | 83 | 77 | 79 | 50,000 | 395 |
| 2012-08-14 | 79 | 79 | 78 | 78 | 11,500 | 390 |
| 2012-08-13 | 80 | 81 | 77 | 78 | 39,500 | 390 |
| 2012-08-10 | 77 | 77 | 76 | 77 | 17,500 | 385 |
| 2012-08-09 | 76 | 77 | 76 | 76 | 8,000 | 380 |
| 2012-08-08 | 77 | 77 | 76 | 76 | 10,500 | 380 |
| 2012-08-07 | 76 | 77 | 75 | 76 | 11,000 | 380 |
| 2012-08-06 | 77 | 77 | 75 | 75 | 37,000 | 375 |
| 2012-08-03 | 76 | 76 | 75 | 76 | 29,500 | 380 |
| 2012-08-02 | 76 | 77 | 76 | 76 | 24,500 | 380 |
| 2012-08-01 | 77 | 77 | 76 | 76 | 13,000 | 380 |
| 2012-07-31 | 78 | 78 | 77 | 77 | 24,000 | 385 |
| 2012-07-30 | 78 | 78 | 77 | 77 | 13,000 | 385 |
| 2012-07-27 | 77 | 77 | 76 | 77 | 21,500 | 385 |
| 2012-07-26 | 74 | 77 | 74 | 77 | 14,500 | 385 |
| 2012-07-25 | 75 | 76 | 74 | 74 | 17,500 | 370 |
| 2012-07-24 | 73 | 77 | 73 | 77 | 23,500 | 385 |
| 2012-07-23 | 79 | 79 | 75 | 75 | 71,000 | 375 |
| 2012-07-20 | 81 | 83 | 79 | 79 | 33,000 | 395 |
| 2012-07-19 | 81 | 82 | 81 | 81 | 21,000 | 405 |
| 2012-07-18 | 85 | 85 | 81 | 81 | 41,500 | 405 |
| 2012-07-17 | 84 | 85 | 83 | 84 | 47,000 | 420 |
| 2012-07-13 | 83 | 87 | 83 | 83 | 57,500 | 415 |
| 2012-07-12 | 87 | 87 | 82 | 82 | 172,500 | 410 |
| 2012-07-11 | 86 | 88 | 85 | 88 | 70,000 | 440 |
| 2012-07-10 | 92 | 92 | 86 | 86 | 290,000 | 430 |
| 2012-07-09 | 91 | 97 | 91 | 94 | 199,000 | 470 |
| 2012-07-06 | 90 | 95 | 90 | 91 | 60,500 | 455 |
| 2012-07-05 | 92 | 92 | 89 | 90 | 152,500 | 450 |
| 2012-07-04 | 99 | 100 | 92 | 92 | 244,500 | 460 |
| 2012-07-03 | 90 | 107 | 89 | 94 | 1,612,000 | 470 |
| 2012-07-02 | 87 | 88 | 85 | 88 | 71,000 | 440 |
| 2012-06-29 | 87 | 87 | 84 | 85 | 32,000 | 425 |
| 2012-06-28 | 88 | 88 | 85 | 87 | 41,500 | 435 |
| 2012-06-27 | 85 | 91 | 84 | 85 | 232,000 | 425 |
| 2012-06-26 | 85 | 86 | 83 | 84 | 131,000 | 420 |
| 2012-06-25 | 92 | 92 | 88 | 88 | 109,500 | 440 |
| 2012-06-22 | 90 | 97 | 87 | 89 | 371,500 | 445 |
| 2012-06-21 | 105 | 107 | 90 | 93 | 803,000 | 465 |
| 2012-06-20 | 75 | 104 | 74 | 104 | 1,474,500 | 520 |
| 2012-06-19 | 76 | 76 | 74 | 74 | 25,500 | 370 |
| 2012-06-18 | 74 | 75 | 73 | 73 | 14,500 | 365 |
| 2012-06-15 | 75 | 77 | 72 | 72 | 36,000 | 360 |
| 2012-06-14 | 76 | 76 | 73 | 74 | 16,000 | 370 |
| 2012-06-13 | 76 | 76 | 74 | 76 | 13,500 | 380 |
| 2012-06-12 | 75 | 76 | 74 | 75 | 21,500 | 375 |
| 2012-06-11 | 75 | 78 | 75 | 76 | 20,000 | 380 |
| 2012-06-08 | 75 | 75 | 72 | 74 | 21,000 | 370 |
| 2012-06-07 | 77 | 78 | 74 | 75 | 42,000 | 375 |
| 2012-06-06 | 74 | 77 | 73 | 76 | 18,500 | 380 |
| 2012-06-05 | 77 | 77 | 75 | 75 | 4,500 | 375 |
| 2012-06-04 | 72 | 77 | 71 | 77 | 12,000 | 385 |
| 2012-06-01 | 76 | 77 | 74 | 74 | 5,000 | 370 |
| 2012-05-31 | 75 | 79 | 75 | 76 | 18,000 | 380 |
| 2012-05-30 | 79 | 79 | 77 | 78 | 5,000 | 390 |
| 2012-05-29 | 79 | 79 | 77 | 79 | 13,500 | 395 |
| 2012-05-28 | 80 | 80 | 77 | 78 | 16,000 | 390 |
| 2012-05-25 | 81 | 81 | 80 | 80 | 11,000 | 400 |
| 2012-05-24 | 80 | 81 | 79 | 81 | 3,000 | 405 |
| 2012-05-23 | 79 | 80 | 79 | 80 | 20,000 | 400 |
| 2012-05-22 | 80 | 80 | 77 | 80 | 8,000 | 400 |
| 2012-05-21 | 78 | 78 | 71 | 77 | 34,000 | 385 |
| 2012-05-18 | 82 | 82 | 77 | 77 | 20,500 | 385 |
| 2012-05-17 | 78 | 82 | 78 | 79 | 26,000 | 395 |
| 2012-05-16 | 75 | 78 | 74 | 78 | 20,000 | 390 |
| 2012-05-15 | 75 | 76 | 71 | 75 | 87,000 | 375 |
| 2012-05-14 | 81 | 81 | 76 | 76 | 56,500 | 380 |
| 2012-05-11 | 86 | 89 | 84 | 85 | 36,000 | 425 |
| 2012-05-10 | 87 | 87 | 81 | 85 | 26,500 | 425 |
| 2012-05-09 | 89 | 89 | 85 | 87 | 74,500 | 435 |
| 2012-05-08 | 90 | 91 | 90 | 90 | 34,500 | 450 |
| 2012-05-07 | 93 | 94 | 89 | 90 | 97,000 | 450 |
| 2012-05-02 | 93 | 98 | 93 | 97 | 93,000 | 485 |
| 2012-05-01 | 96 | 96 | 92 | 93 | 65,500 | 465 |
| 2012-04-27 | 97 | 98 | 96 | 96 | 43,500 | 480 |
| 2012-04-26 | 102 | 103 | 98 | 98 | 110,500 | 490 |
| 2012-04-25 | 97 | 100 | 96 | 97 | 74,500 | 485 |
| 2012-04-24 | 102 | 113 | 97 | 97 | 705,000 | 485 |
| 2012-04-23 | 99 | 102 | 98 | 99 | 176,000 | 495 |
| 2012-04-20 | 104 | 104 | 100 | 100 | 185,000 | 500 |
| 2012-04-19 | 111 | 118 | 102 | 104 | 599,000 | 520 |
| 2012-04-18 | 109 | 118 | 105 | 108 | 470,000 | 540 |
| 2012-04-17 | 121 | 122 | 106 | 111 | 478,500 | 555 |
| 2012-04-16 | 134 | 143 | 113 | 116 | 4,499,500 | 580 |
| 2012-04-13 | 80 | 104 | 80 | 104 | 4,067,000 | 520 |
| 2012-04-12 | 74 | 75 | 73 | 74 | 45,500 | 370 |
| 2012-04-11 | 76 | 76 | 73 | 73 | 74,000 | 365 |
| 2012-04-10 | 79 | 82 | 76 | 76 | 106,500 | 380 |
| 2012-04-09 | 79 | 81 | 79 | 81 | 46,000 | 405 |
| 2012-04-06 | 78 | 80 | 78 | 78 | 34,500 | 390 |
| 2012-04-05 | 78 | 83 | 78 | 78 | 111,500 | 390 |
| 2012-04-04 | 81 | 81 | 77 | 77 | 86,500 | 385 |
| 2012-04-03 | 81 | 84 | 79 | 79 | 157,000 | 395 |
| 2012-04-02 | 79 | 81 | 78 | 78 | 152,500 | 390 |
| 2012-03-30 | 80 | 92 | 78 | 82 | 838,500 | 410 |
| 2012-03-29 | 77 | 77 | 75 | 77 | 64,000 | 385 |
| 2012-03-28 | 79 | 79 | 74 | 77 | 86,500 | 385 |
| 2012-03-27 | 83 | 84 | 70 | 77 | 141,000 | 385 |
| 2012-03-26 | 87 | 95 | 80 | 80 | 262,500 | 400 |
| 2012-03-23 | 89 | 90 | 86 | 87 | 80,500 | 435 |
| 2012-03-22 | 86 | 88 | 86 | 88 | 120,000 | 440 |
| 2012-03-21 | 90 | 92 | 87 | 88 | 107,500 | 440 |
| 2012-03-19 | 89 | 96 | 87 | 90 | 258,500 | 450 |
| 2012-03-16 | 90 | 91 | 88 | 90 | 120,500 | 450 |
| 2012-03-15 | 90 | 99 | 89 | 92 | 445,500 | 460 |
| 2012-03-14 | 94 | 96 | 90 | 90 | 145,000 | 450 |
| 2012-03-13 | 95 | 97 | 93 | 95 | 196,000 | 475 |
| 2012-03-12 | 103 | 103 | 97 | 98 | 160,500 | 490 |
| 2012-03-09 | 102 | 104 | 101 | 102 | 148,500 | 510 |
| 2012-03-08 | 105 | 109 | 102 | 104 | 167,000 | 520 |
| 2012-03-07 | 103 | 117 | 102 | 104 | 846,500 | 520 |
| 2012-03-06 | 104 | 124 | 103 | 103 | 1,188,500 | 515 |
| 2012-03-05 | 106 | 108 | 99 | 104 | 469,000 | 520 |
| 2012-03-02 | 112 | 115 | 101 | 111 | 920,000 | 555 |
| 2012-03-01 | 130 | 133 | 105 | 110 | 868,000 | 550 |
| 2012-02-29 | 139 | 154 | 121 | 128 | 1,383,000 | 640 |
| 2012-02-28 | 108 | 156 | 108 | 140 | 5,294,500 | 700 |
| 2012-02-27 | 84 | 107 | 82 | 107 | 4,288,500 | 535 |
| 2012-02-24 | 84 | 85 | 76 | 77 | 976,500 | 385 |
| 2012-02-23 | 64 | 94 | 64 | 94 | 1,700,500 | 470 |
| 2012-02-22 | 64 | 68 | 62 | 64 | 202,500 | 320 |
| 2012-02-21 | 62 | 64 | 60 | 63 | 140,000 | 315 |
| 2012-02-20 | 60 | 62 | 57 | 57 | 73,500 | 285 |
| 2012-02-17 | 58 | 58 | 58 | 58 | 8,500 | 290 |
| 2012-02-16 | 58 | 58 | 57 | 57 | 6,500 | 285 |
| 2012-02-15 | 57 | 57 | 57 | 57 | 10,500 | 285 |
| 2012-02-14 | 57 | 57 | 56 | 56 | 19,500 | 280 |
| 2012-02-13 | 56 | 57 | 56 | 57 | 39,500 | 285 |
| 2012-02-10 | 59 | 59 | 58 | 58 | 4,500 | 290 |
| 2012-02-09 | 59 | 59 | 58 | 58 | 22,000 | 290 |
| 2012-02-08 | 58 | 58 | 57 | 58 | 26,500 | 290 |
| 2012-02-07 | 59 | 59 | 58 | 58 | 15,500 | 290 |
| 2012-02-06 | 59 | 59 | 58 | 59 | 23,500 | 295 |
| 2012-02-03 | 57 | 59 | 57 | 57 | 21,500 | 285 |
| 2012-02-02 | 57 | 59 | 56 | 56 | 16,500 | 280 |
| 2012-02-01 | 58 | 58 | 57 | 58 | 28,500 | 290 |
| 2012-01-31 | 59 | 59 | 57 | 58 | 83,500 | 290 |
| 2012-01-30 | 58 | 61 | 57 | 58 | 66,500 | 290 |
| 2012-01-27 | 58 | 59 | 57 | 58 | 8,500 | 290 |
| 2012-01-26 | 57 | 59 | 57 | 57 | 10,000 | 285 |
| 2012-01-25 | 58 | 59 | 57 | 57 | 32,000 | 285 |
| 2012-01-24 | 58 | 60 | 57 | 58 | 75,000 | 290 |
| 2012-01-23 | 58 | 59 | 57 | 57 | 10,000 | 285 |
| 2012-01-20 | 57 | 59 | 57 | 58 | 34,500 | 290 |
| 2012-01-19 | 57 | 58 | 56 | 56 | 28,000 | 280 |
| 2012-01-18 | 57 | 60 | 56 | 56 | 190,000 | 280 |
| 2012-01-17 | 58 | 59 | 55 | 55 | 43,500 | 275 |
| 2012-01-16 | 58 | 58 | 57 | 58 | 3,500 | 290 |
| 2012-01-13 | 58 | 58 | 58 | 58 | 8,500 | 290 |
| 2012-01-12 | 59 | 59 | 57 | 58 | 43,500 | 290 |
| 2012-01-11 | 59 | 60 | 59 | 59 | 45,500 | 295 |
| 2012-01-10 | 61 | 63 | 59 | 59 | 64,000 | 295 |
| 2012-01-06 | 59 | 69 | 58 | 59 | 460,000 | 295 |
| 2012-01-05 | 61 | 75 | 57 | 57 | 384,500 | 285 |
| 2012-01-04 | 59 | 60 | 58 | 59 | 5,500 | 295 |
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
