7596 (株)魚力の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	997	997	990	990	2,400	990
2012-12-27	987	992	987	989	4,300	989
2012-12-26	987	994	987	994	5,000	994
2012-12-25	995	995	988	990	7,900	990
2012-12-21	991	996	991	993	3,500	993
2012-12-20	992	994	991	993	6,700	993
2012-12-19	993	994	990	993	6,100	993
2012-12-18	995	995	989	992	2,500	992
2012-12-17	995	995	988	995	4,800	995
2012-12-14	988	992	985	990	3,900	990
2012-12-13	985	995	985	987	2,700	987
2012-12-12	990	995	979	979	9,400	979
2012-12-11	980	988	978	988	5,700	988
2012-12-10	974	989	972	986	6,200	986
2012-12-07	972	977	970	974	3,100	974
2012-12-06	970	975	970	975	2,800	975
2012-12-05	970	973	970	970	2,600	970
2012-12-04	968	971	968	970	2,300	970
2012-12-03	968	972	968	971	3,700	971
2012-11-30	968	974	968	971	2,000	971
2012-11-29	972	975	968	968	3,000	968
2012-11-28	973	973	970	972	800	972
2012-11-27	970	978	966	970	1,800	970
2012-11-26	977	977	960	970	6,400	970
2012-11-22	976	977	967	973	2,700	973
2012-11-21	970	975	968	974	1,200	974
2012-11-20	965	977	965	977	6,600	977
2012-11-19	972	972	966	966	2,700	966
2012-11-16	965	969	965	969	1,600	969
2012-11-15	965	965	963	965	1,400	965
2012-11-14	962	969	962	969	1,400	969
2012-11-13	965	965	962	962	900	962
2012-11-12	966	967	965	965	900	965
2012-11-09	968	970	963	969	1,800	969
2012-11-08	964	968	964	965	800	965
2012-11-07	966	966	962	963	1,300	963
2012-11-06	963	966	963	964	2,000	964
2012-11-05	963	968	962	967	1,200	967
2012-11-02	965	971	962	963	2,700	963
2012-11-01	965	969	962	962	3,500	962
2012-10-31	963	969	963	969	300	969
2012-10-30	969	970	963	963	2,200	963
2012-10-29	967	969	961	969	2,900	969
2012-10-26	962	966	962	962	2,700	962
2012-10-25	970	972	962	966	4,000	966
2012-10-24	970	971	966	967	3,000	967
2012-10-23	969	972	968	972	3,400	972
2012-10-22	968	972	968	970	3,300	970
2012-10-19	970	971	968	971	1,800	971
2012-10-18	969	969	964	968	1,500	968
2012-10-17	969	970	964	964	3,100	964
2012-10-16	970	971	965	965	1,800	965
2012-10-15	966	970	965	970	2,200	970
2012-10-12	966	969	966	966	1,800	966
2012-10-11	966	969	965	965	1,900	965
2012-10-10	968	968	965	966	2,700	966
2012-10-09	971	972	968	968	3,000	968
2012-10-05	971	975	970	971	3,000	971
2012-10-04	973	976	970	970	3,000	970
2012-10-03	980	981	971	976	4,500	976
2012-10-02	980	980	970	980	4,300	980
2012-10-01	971	977	970	977	4,000	977
2012-09-28	970	973	970	972	4,100	972
2012-09-27	971	973	969	969	6,800	969
2012-09-26	955	974	955	971	23,900	971
2012-09-25	1,026	1,035	1,023	1,034	15,500	1,034
2012-09-24	1,025	1,029	1,025	1,029	14,200	1,029
2012-09-21	1,023	1,025	1,022	1,024	7,600	1,024
2012-09-20	1,024	1,025	1,023	1,025	10,300	1,025
2012-09-19	1,023	1,024	1,021	1,024	5,600	1,024
2012-09-18	1,019	1,024	1,016	1,023	7,700	1,023
2012-09-14	1,016	1,020	1,016	1,019	5,600	1,019
2012-09-13	1,028	1,028	1,000	1,015	7,700	1,015
2012-09-12	1,030	1,032	1,028	1,028	4,000	1,028
2012-09-11	1,028	1,033	1,024	1,031	5,100	1,031
2012-09-10	1,034	1,034	1,030	1,030	4,100	1,030
2012-09-07	1,034	1,035	1,033	1,035	2,600	1,035
2012-09-06	1,032	1,035	1,031	1,034	3,400	1,034
2012-09-05	1,038	1,038	1,034	1,034	3,900	1,034
2012-09-04	1,039	1,039	1,034	1,037	3,000	1,037
2012-09-03	1,032	1,038	1,031	1,038	5,200	1,038
2012-08-31	1,035	1,043	1,030	1,039	4,000	1,039
2012-08-30	1,043	1,044	1,035	1,035	4,700	1,035
2012-08-29	1,039	1,040	1,035	1,040	4,800	1,040
2012-08-28	1,033	1,038	1,033	1,038	6,500	1,038
2012-08-27	1,027	1,033	1,027	1,033	6,800	1,033
2012-08-24	1,025	1,027	1,023	1,025	3,700	1,025
2012-08-23	1,020	1,023	1,020	1,022	4,600	1,022
2012-08-22	1,020	1,020	1,017	1,020	3,000	1,020
2012-08-21	1,019	1,020	1,017	1,020	5,400	1,020
2012-08-20	1,018	1,019	1,016	1,017	7,500	1,017
2012-08-17	1,012	1,018	1,008	1,015	7,800	1,015
2012-08-16	1,010	1,010	1,007	1,010	2,500	1,010
2012-08-15	1,010	1,010	1,005	1,006	3,300	1,006
2012-08-14	1,008	1,010	1,005	1,009	3,700	1,009
2012-08-13	1,010	1,010	1,002	1,009	3,800	1,009
2012-08-10	1,005	1,010	1,005	1,006	6,300	1,006
2012-08-09	1,008	1,009	1,005	1,006	3,100	1,006
2012-08-08	1,008	1,008	1,003	1,007	2,100	1,007
2012-08-07	1,004	1,008	1,003	1,003	3,000	1,003
2012-08-06	1,005	1,006	1,003	1,004	2,600	1,004
2012-08-03	1,007	1,007	1,002	1,005	2,100	1,005
2012-08-02	1,005	1,008	1,001	1,007	4,200	1,007
2012-08-01	1,007	1,007	1,000	1,005	1,600	1,005
2012-07-31	1,009	1,009	1,000	1,007	3,900	1,007
2012-07-30	1,008	1,008	998	1,005	7,800	1,005
2012-07-27	1,010	1,010	996	1,000	5,100	1,000
2012-07-26	1,000	1,010	998	1,000	4,000	1,000
2012-07-25	1,004	1,006	990	997	6,900	997
2012-07-24	1,010	1,010	1,004	1,008	3,900	1,008
2012-07-23	1,007	1,010	1,006	1,009	6,900	1,009
2012-07-20	1,005	1,005	1,000	1,004	5,000	1,004
2012-07-19	1,005	1,005	1,001	1,005	3,200	1,005
2012-07-18	1,006	1,007	1,000	1,000	2,800	1,000
2012-07-17	1,000	1,001	996	999	4,200	999
2012-07-13	994	1,000	994	1,000	1,900	1,000
2012-07-12	1,005	1,005	995	995	14,900	995
2012-07-11	995	1,002	993	1,002	6,600	1,002
2012-07-10	996	996	993	995	2,600	995
2012-07-09	994	998	992	997	6,400	997
2012-07-06	990	992	988	990	5,700	990
2012-07-05	990	990	986	986	1,400	986
2012-07-04	983	990	983	985	1,700	985
2012-07-03	988	989	981	987	2,800	987
2012-07-02	980	990	980	990	4,400	990
2012-06-29	984	988	978	980	4,400	980
2012-06-28	979	988	979	984	500	984
2012-06-27	980	988	978	988	3,700	988
2012-06-26	984	985	980	980	2,200	980
2012-06-25	989	989	981	982	4,400	982
2012-06-22	989	989	980	986	2,200	986
2012-06-21	990	990	989	990	1,600	990
2012-06-20	988	989	987	988	5,700	988
2012-06-19	985	986	983	986	3,100	986
2012-06-18	983	985	977	983	2,700	983
2012-06-15	979	980	974	975	1,500	975
2012-06-14	984	984	972	972	2,100	972
2012-06-13	970	984	967	984	5,600	984
2012-06-12	974	974	966	970	2,500	970
2012-06-11	971	973	961	973	2,200	973
2012-06-08	963	975	956	956	8,200	956
2012-06-07	960	962	955	956	1,700	956
2012-06-06	960	960	952	955	1,200	955
2012-06-05	969	969	950	950	2,700	950
2012-06-04	966	968	945	945	4,100	945
2012-06-01	962	968	962	964	3,200	964
2012-05-31	957	960	950	960	1,400	960
2012-05-30	950	958	935	957	6,200	957
2012-05-29	941	945	940	945	1,600	945
2012-05-28	936	948	930	941	2,800	941
2012-05-25	936	940	930	938	2,800	938
2012-05-24	932	940	929	936	3,100	936
2012-05-23	939	940	930	930	1,200	930
2012-05-22	926	935	926	931	3,100	931
2012-05-21	930	935	926	935	4,300	935
2012-05-18	930	930	926	928	1,900	928
2012-05-17	940	943	921	925	4,600	925
2012-05-16	941	948	926	939	5,100	939
2012-05-15	966	966	925	949	7,200	949
2012-05-14	975	979	970	971	3,300	971
2012-05-11	980	980	973	973	1,600	973
2012-05-10	975	981	973	980	3,400	980
2012-05-09	980	984	978	979	4,200	979
2012-05-08	980	990	976	982	8,000	982
2012-05-07	980	984	976	982	5,500	982
2012-05-02	970	984	968	980	4,200	980
2012-05-01	972	985	964	969	9,300	969
2012-04-27	963	968	963	968	1,600	968
2012-04-26	966	967	962	962	1,800	962
2012-04-25	962	964	962	964	1,700	964
2012-04-24	961	965	961	963	1,300	963
2012-04-23	969	970	960	962	4,300	962
2012-04-20	959	960	957	958	3,200	958
2012-04-19	959	959	956	959	1,900	959
2012-04-18	959	959	954	954	1,400	954
2012-04-17	956	959	953	954	1,700	954
2012-04-16	955	955	952	952	2,600	952
2012-04-13	958	958	952	955	1,100	955
2012-04-12	955	956	953	956	1,800	956
2012-04-11	955	957	954	957	1,800	957
2012-04-10	958	959	954	956	1,600	956
2012-04-09	965	965	954	959	2,600	959
2012-04-06	963	965	956	965	2,000	965
2012-04-05	950	960	949	960	3,900	960
2012-04-04	960	963	951	962	4,100	962
2012-04-03	960	962	952	960	3,500	960
2012-04-02	959	962	955	962	6,000	962
2012-03-30	950	955	950	955	2,900	955
2012-03-29	948	950	947	947	2,200	947
2012-03-28	943	950	943	949	4,700	949
2012-03-27	952	959	952	957	7,300	957
2012-03-26	952	955	951	952	3,700	952
2012-03-23	952	955	950	953	4,400	953
2012-03-22	953	955	951	954	2,100	954
2012-03-21	952	959	952	953	7,300	953
2012-03-19	956	958	950	958	3,800	958
2012-03-16	955	955	950	954	1,800	954
2012-03-15	947	953	943	950	7,900	950
2012-03-14	941	948	941	943	3,500	943
2012-03-13	940	947	940	940	4,100	940
2012-03-12	938	940	934	938	2,500	938
2012-03-09	933	935	933	933	3,600	933
2012-03-08	932	934	930	933	1,500	933
2012-03-07	930	934	930	930	5,400	930
2012-03-06	932	935	932	933	1,800	933
2012-03-05	935	935	932	935	1,900	935
2012-03-02	931	935	930	935	2,400	935
2012-03-01	936	936	930	930	5,200	930
2012-02-29	933	938	931	932	3,600	932
2012-02-28	932	939	930	932	3,000	932
2012-02-27	935	938	929	931	5,200	931
2012-02-24	940	940	925	931	4,800	931
2012-02-23	937	940	926	940	5,700	940
2012-02-22	932	940	930	937	3,500	937
2012-02-21	926	949	912	925	17,300	925
2012-02-20	925	1,045	920	949	58,300	949
2012-02-17	915	918	914	915	2,400	915
2012-02-16	910	914	909	914	3,100	914
2012-02-15	908	910	906	909	3,000	909
2012-02-14	908	910	907	908	1,000	908
2012-02-13	910	910	908	908	1,600	908
2012-02-10	908	910	906	910	2,100	910
2012-02-09	908	915	908	909	2,400	909
2012-02-08	909	910	908	908	1,300	908
2012-02-07	908	910	908	910	1,600	910
2012-02-06	910	910	908	908	2,000	908
2012-02-03	909	910	908	909	900	909
2012-02-02	908	910	908	909	1,300	909
2012-02-01	905	908	903	908	3,000	908
2012-01-31	899	904	899	904	3,300	904
2012-01-30	900	904	899	900	2,300	900
2012-01-27	899	900	899	900	1,100	900
2012-01-26	901	901	898	900	1,800	900
2012-01-25	905	907	896	901	3,100	901
2012-01-24	905	905	895	905	2,300	905
2012-01-23	905	905	904	904	1,000	904
2012-01-20	900	905	891	905	6,800	905
2012-01-19	897	899	897	899	1,200	899
2012-01-18	890	899	890	896	1,900	896
2012-01-17	900	900	890	892	2,200	892
2012-01-16	899	899	897	898	1,900	898
2012-01-13	900	900	899	899	1,100	899
2012-01-12	900	901	898	898	600	898
2012-01-11	899	900	894	894	1,400	894
2012-01-10	900	900	892	892	1,400	892
2012-01-06	889	899	888	899	2,200	899
2012-01-05	900	900	889	889	1,600	889
2012-01-04	888	898	882	890	5,100	890

分割・併合履歴： [2002-09-25]1株→2株

2025年03月
日	月	火	水	木	金	土
« 02月28日
						1
2	3	4	5	6	7	8
9	10	11	12	13	14	15
16	17	18	19	20	21	22
23	24	25	26	27	28	29
30	31

7596 (株)魚力 の時系列データ [2012年度]

7596 (株)魚力の時系列データ [2012年度]