魚喜(2683)の株価時系列情報
魚喜(2683)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,300 | 1,332 | 1,291 | 1,327 | 1,700 |
| 2015/12/29 | 1,280 | 1,308 | 1,274 | 1,300 | 1,600 |
| 2015/12/28 | 1,238 | 1,270 | 1,238 | 1,260 | 1,300 |
| 2015/12/25 | 1,280 | 1,280 | 1,215 | 1,240 | 9,800 |
| 2015/12/24 | 1,303 | 1,311 | 1,292 | 1,292 | 3,800 |
| 2015/12/22 | 1,341 | 1,356 | 1,301 | 1,313 | 2,800 |
| 2015/12/21 | 1,371 | 1,371 | 1,340 | 1,341 | 2,500 |
| 2015/12/18 | 1,400 | 1,400 | 1,371 | 1,371 | 1,400 |
| 2015/12/17 | 1,369 | 1,408 | 1,360 | 1,390 | 2,100 |
| 2015/12/16 | 1,378 | 1,378 | 1,357 | 1,369 | 900 |
| 2015/12/15 | 1,400 | 1,400 | 1,358 | 1,358 | 2,300 |
| 2015/12/14 | 1,350 | 1,357 | 1,336 | 1,356 | 2,800 |
| 2015/12/11 | 1,360 | 1,360 | 1,350 | 1,358 | 2,900 |
| 2015/12/10 | 1,400 | 1,400 | 1,351 | 1,361 | 4,100 |
| 2015/12/09 | 1,402 | 1,402 | 1,400 | 1,400 | 800 |
| 2015/12/08 | 1,418 | 1,418 | 1,400 | 1,418 | 1,700 |
| 2015/12/07 | 1,420 | 1,421 | 1,400 | 1,412 | 6,400 |
| 2015/12/04 | 1,433 | 1,450 | 1,410 | 1,450 | 2,200 |
| 2015/12/03 | 1,442 | 1,457 | 1,430 | 1,433 | 3,000 |
| 2015/12/02 | 1,430 | 1,460 | 1,430 | 1,457 | 2,600 |
| 2015/12/01 | 1,422 | 1,460 | 1,422 | 1,460 | 2,500 |
| 2015/11/30 | 1,438 | 1,450 | 1,422 | 1,422 | 4,800 |
| 2015/11/27 | 1,378 | 1,413 | 1,378 | 1,408 | 1,200 |
| 2015/11/26 | 1,460 | 1,460 | 1,371 | 1,378 | 8,400 |
| 2015/11/25 | 1,310 | 1,389 | 1,310 | 1,389 | 7,200 |
| 2015/11/24 | 1,276 | 1,301 | 1,276 | 1,298 | 2,000 |
| 2015/11/20 | 1,280 | 1,284 | 1,271 | 1,276 | 1,800 |
| 2015/11/19 | 1,265 | 1,280 | 1,263 | 1,280 | 3,100 |
| 2015/11/18 | 1,255 | 1,264 | 1,255 | 1,262 | 1,300 |
| 2015/11/17 | 1,261 | 1,265 | 1,254 | 1,255 | 3,100 |
| 2015/11/16 | 1,260 | 1,261 | 1,258 | 1,261 | 1,300 |
| 2015/11/13 | 1,262 | 1,274 | 1,260 | 1,260 | 1,900 |
| 2015/11/12 | 1,253 | 1,262 | 1,252 | 1,260 | 1,300 |
| 2015/11/11 | 1,259 | 1,259 | 1,252 | 1,253 | 1,100 |
| 2015/11/10 | 1,251 | 1,255 | 1,250 | 1,252 | 1,100 |
| 2015/11/09 | 1,262 | 1,265 | 1,250 | 1,250 | 2,800 |
| 2015/11/06 | 1,260 | 1,260 | 1,253 | 1,259 | 2,700 |
| 2015/11/05 | 1,263 | 1,263 | 1,256 | 1,258 | 900 |
| 2015/11/04 | 1,261 | 1,263 | 1,256 | 1,261 | 1,700 |
| 2015/11/02 | 1,265 | 1,266 | 1,261 | 1,261 | 800 |
| 2015/10/30 | 1,265 | 1,265 | 1,259 | 1,263 | 1,500 |
| 2015/10/29 | 1,268 | 1,268 | 1,257 | 1,265 | 2,000 |
| 2015/10/28 | 1,266 | 1,275 | 1,266 | 1,267 | 1,200 |
| 2015/10/27 | 1,283 | 1,283 | 1,266 | 1,266 | 2,400 |
| 2015/10/26 | 1,285 | 1,287 | 1,283 | 1,283 | 3,200 |
| 2015/10/23 | 1,285 | 1,293 | 1,285 | 1,286 | 400 |
| 2015/10/22 | 1,284 | 1,299 | 1,284 | 1,285 | 1,300 |
| 2015/10/21 | 1,302 | 1,306 | 1,284 | 1,286 | 1,400 |
| 2015/10/20 | 1,303 | 1,306 | 1,282 | 1,300 | 2,500 |
| 2015/10/19 | 1,312 | 1,312 | 1,301 | 1,303 | 1,800 |
| 2015/10/16 | 1,320 | 1,320 | 1,320 | 1,320 | 500 |
| 2015/10/15 | 1,312 | 1,312 | 1,302 | 1,304 | 1,500 |
| 2015/10/14 | 1,310 | 1,325 | 1,310 | 1,312 | 1,600 |
| 2015/10/13 | 1,306 | 1,314 | 1,302 | 1,306 | 1,600 |
| 2015/10/09 | 1,315 | 1,315 | 1,302 | 1,310 | 1,100 |
| 2015/10/08 | 1,322 | 1,327 | 1,310 | 1,325 | 2,400 |
| 2015/10/07 | 1,330 | 1,330 | 1,303 | 1,322 | 2,000 |
| 2015/10/06 | 1,275 | 1,325 | 1,275 | 1,318 | 2,500 |
| 2015/10/05 | 1,270 | 1,284 | 1,253 | 1,284 | 3,100 |
| 2015/10/02 | 1,275 | 1,275 | 1,245 | 1,259 | 1,200 |
| 2015/10/01 | 1,260 | 1,260 | 1,233 | 1,237 | 1,100 |
| 2015/09/30 | 1,259 | 1,267 | 1,245 | 1,246 | 1,500 |
| 2015/09/29 | 1,230 | 1,249 | 1,222 | 1,222 | 3,700 |
| 2015/09/28 | 1,249 | 1,280 | 1,230 | 1,280 | 2,300 |
| 2015/09/25 | 1,209 | 1,290 | 1,209 | 1,225 | 2,400 |
| 2015/09/24 | 1,221 | 1,237 | 1,192 | 1,215 | 4,300 |
| 2015/09/18 | 1,271 | 1,299 | 1,254 | 1,278 | 2,100 |
| 2015/09/17 | 1,302 | 1,304 | 1,268 | 1,271 | 3,700 |
| 2015/09/16 | 1,319 | 1,335 | 1,301 | 1,302 | 2,400 |
| 2015/09/15 | 1,358 | 1,368 | 1,315 | 1,317 | 3,000 |
| 2015/09/14 | 1,341 | 1,375 | 1,341 | 1,358 | 5,300 |
| 2015/09/11 | 1,256 | 1,338 | 1,256 | 1,330 | 4,400 |
| 2015/09/10 | 1,250 | 1,279 | 1,231 | 1,262 | 2,800 |
| 2015/09/09 | 1,225 | 1,267 | 1,220 | 1,267 | 7,000 |
| 2015/09/08 | 1,220 | 1,270 | 1,200 | 1,200 | 10,300 |
| 2015/09/07 | 1,300 | 1,300 | 1,210 | 1,238 | 6,700 |
| 2015/09/04 | 1,448 | 1,448 | 1,285 | 1,314 | 7,600 |
| 2015/09/03 | 1,448 | 1,478 | 1,411 | 1,412 | 5,900 |
| 2015/09/02 | 1,450 | 1,515 | 1,429 | 1,448 | 11,600 |
| 2015/09/01 | 1,520 | 1,525 | 1,429 | 1,429 | 16,800 |
| 2015/08/31 | 1,614 | 1,614 | 1,510 | 1,558 | 18,900 |
| 2015/08/28 | 1,639 | 1,648 | 1,612 | 1,616 | 15,600 |
| 2015/08/27 | 1,670 | 1,697 | 1,630 | 1,639 | 48,900 |
| 2015/08/26 | 1,829 | 1,880 | 1,804 | 1,870 | 14,900 |
| 2015/08/25 | 1,590 | 1,796 | 1,450 | 1,750 | 24,500 |
| 2015/08/24 | 1,898 | 1,898 | 1,680 | 1,709 | 16,600 |
| 2015/08/21 | 1,930 | 1,930 | 1,898 | 1,920 | 14,000 |
| 2015/08/20 | 1,962 | 1,964 | 1,948 | 1,954 | 7,700 |
| 2015/08/19 | 1,949 | 1,965 | 1,949 | 1,965 | 7,200 |
| 2015/08/18 | 1,930 | 1,944 | 1,927 | 1,944 | 9,100 |
| 2015/08/17 | 1,915 | 1,923 | 1,900 | 1,921 | 7,200 |
| 2015/08/14 | 1,911 | 1,911 | 1,899 | 1,905 | 5,500 |
| 2015/08/13 | 1,886 | 1,914 | 1,877 | 1,905 | 8,600 |
| 2015/08/12 | 1,925 | 1,925 | 1,857 | 1,887 | 15,100 |
| 2015/08/11 | 1,945 | 1,945 | 1,925 | 1,925 | 10,400 |
| 2015/08/10 | 1,933 | 1,990 | 1,925 | 1,945 | 22,000 |
| 2015/08/07 | 1,918 | 1,943 | 1,911 | 1,933 | 10,800 |
| 2015/08/06 | 1,900 | 1,930 | 1,891 | 1,920 | 13,500 |
| 2015/08/05 | 1,869 | 1,894 | 1,866 | 1,890 | 10,100 |
| 2015/08/04 | 1,835 | 1,867 | 1,828 | 1,867 | 9,000 |
| 2015/08/03 | 1,827 | 1,839 | 1,820 | 1,839 | 10,900 |
| 2015/07/31 | 1,819 | 1,826 | 1,818 | 1,822 | 5,100 |
| 2015/07/30 | 1,835 | 1,860 | 1,811 | 1,819 | 14,700 |
| 2015/07/29 | 1,797 | 1,843 | 1,791 | 1,834 | 12,900 |
| 2015/07/28 | 1,780 | 1,797 | 1,775 | 1,786 | 7,200 |
| 2015/07/27 | 1,800 | 1,817 | 1,765 | 1,780 | 11,900 |
| 2015/07/24 | 1,725 | 1,800 | 1,725 | 1,800 | 16,800 |
| 2015/07/23 | 1,709 | 1,722 | 1,708 | 1,714 | 9,400 |
| 2015/07/22 | 1,674 | 1,697 | 1,669 | 1,696 | 6,900 |
| 2015/07/21 | 1,667 | 1,677 | 1,646 | 1,673 | 7,600 |
| 2015/07/17 | 1,630 | 1,645 | 1,629 | 1,645 | 5,300 |
| 2015/07/16 | 1,623 | 1,628 | 1,618 | 1,628 | 4,300 |
| 2015/07/15 | 1,625 | 1,635 | 1,620 | 1,623 | 5,800 |
| 2015/07/14 | 1,625 | 1,652 | 1,600 | 1,625 | 16,800 |
| 2015/07/13 | 1,530 | 1,588 | 1,527 | 1,588 | 6,600 |
| 2015/07/10 | 1,502 | 1,545 | 1,502 | 1,532 | 7,000 |
| 2015/07/09 | 1,490 | 1,555 | 1,451 | 1,550 | 22,200 |
| 2015/07/08 | 1,615 | 1,615 | 1,575 | 1,598 | 8,900 |
| 2015/07/07 | 1,610 | 1,621 | 1,610 | 1,620 | 4,400 |
| 2015/07/06 | 1,621 | 1,625 | 1,610 | 1,619 | 5,800 |
| 2015/07/03 | 1,620 | 1,629 | 1,619 | 1,621 | 5,000 |
| 2015/07/02 | 1,618 | 1,620 | 1,614 | 1,620 | 5,100 |
| 2015/07/01 | 1,595 | 1,615 | 1,595 | 1,614 | 5,900 |
| 2015/06/30 | 1,582 | 1,620 | 1,582 | 1,595 | 7,300 |
| 2015/06/29 | 1,624 | 1,624 | 1,511 | 1,609 | 11,900 |
| 2015/06/26 | 1,627 | 1,635 | 1,620 | 1,630 | 5,000 |
| 2015/06/25 | 1,588 | 1,627 | 1,587 | 1,627 | 7,100 |
| 2015/06/24 | 1,600 | 1,600 | 1,556 | 1,585 | 13,900 |
| 2015/06/23 | 1,673 | 1,674 | 1,550 | 1,614 | 17,700 |
| 2015/06/22 | 1,676 | 1,676 | 1,671 | 1,673 | 2,500 |
| 2015/06/19 | 1,670 | 1,678 | 1,670 | 1,676 | 2,700 |
| 2015/06/18 | 1,670 | 1,675 | 1,666 | 1,670 | 4,400 |
| 2015/06/17 | 1,670 | 1,675 | 1,669 | 1,670 | 2,500 |
| 2015/06/16 | 1,669 | 1,670 | 1,665 | 1,670 | 3,900 |
| 2015/06/15 | 1,665 | 1,668 | 1,661 | 1,668 | 4,000 |
| 2015/06/12 | 1,670 | 1,673 | 1,658 | 1,659 | 3,800 |
| 2015/06/11 | 1,662 | 1,682 | 1,660 | 1,670 | 7,000 |
| 2015/06/10 | 1,715 | 1,748 | 1,650 | 1,662 | 26,200 |
| 2015/06/09 | 1,627 | 1,695 | 1,603 | 1,695 | 14,500 |
| 2015/06/08 | 1,573 | 1,600 | 1,572 | 1,600 | 6,400 |
| 2015/06/05 | 1,600 | 1,625 | 1,560 | 1,560 | 17,300 |
| 2015/06/04 | 1,520 | 1,569 | 1,520 | 1,569 | 14,500 |
| 2015/06/03 | 1,469 | 1,520 | 1,469 | 1,519 | 8,600 |
| 2015/06/02 | 1,440 | 1,469 | 1,440 | 1,469 | 10,500 |
| 2015/06/01 | 1,399 | 1,429 | 1,398 | 1,429 | 6,800 |
| 2015/05/29 | 1,400 | 1,400 | 1,393 | 1,399 | 5,000 |
| 2015/05/28 | 1,398 | 1,401 | 1,369 | 1,395 | 7,000 |
| 2015/05/27 | 1,355 | 1,392 | 1,355 | 1,389 | 6,000 |
| 2015/05/26 | 1,350 | 1,360 | 1,348 | 1,354 | 4,500 |
| 2015/05/25 | 1,344 | 1,349 | 1,341 | 1,348 | 4,800 |
| 2015/05/22 | 1,344 | 1,350 | 1,340 | 1,344 | 2,400 |
| 2015/05/21 | 1,350 | 1,350 | 1,342 | 1,345 | 2,600 |
| 2015/05/20 | 1,343 | 1,350 | 1,340 | 1,350 | 2,700 |
| 2015/05/19 | 1,336 | 1,345 | 1,331 | 1,340 | 3,100 |
| 2015/05/18 | 1,343 | 1,347 | 1,338 | 1,340 | 1,900 |
| 2015/05/15 | 1,365 | 1,365 | 1,343 | 1,345 | 3,200 |
| 2015/05/14 | 1,375 | 1,375 | 1,352 | 1,352 | 2,200 |
| 2015/05/13 | 1,347 | 1,379 | 1,347 | 1,355 | 2,100 |
| 2015/05/12 | 1,334 | 1,342 | 1,304 | 1,342 | 4,900 |
| 2015/05/11 | 1,368 | 1,368 | 1,319 | 1,324 | 15,700 |
| 2015/05/08 | 1,410 | 1,410 | 1,380 | 1,389 | 6,700 |
| 2015/05/07 | 1,411 | 1,424 | 1,410 | 1,415 | 3,900 |
| 2015/05/01 | 1,420 | 1,420 | 1,403 | 1,420 | 2,900 |
| 2015/04/30 | 1,427 | 1,427 | 1,401 | 1,419 | 8,100 |
| 2015/04/28 | 1,408 | 1,440 | 1,396 | 1,431 | 8,000 |
| 2015/04/27 | 1,374 | 1,398 | 1,374 | 1,394 | 3,800 |
| 2015/04/24 | 1,392 | 1,392 | 1,350 | 1,361 | 6,800 |
| 2015/04/23 | 1,443 | 1,443 | 1,305 | 1,392 | 15,500 |
| 2015/04/22 | 1,415 | 1,440 | 1,404 | 1,440 | 11,500 |
| 2015/04/21 | 1,350 | 1,387 | 1,348 | 1,387 | 9,300 |
| 2015/04/20 | 1,315 | 1,335 | 1,312 | 1,335 | 4,800 |
| 2015/04/17 | 1,325 | 1,325 | 1,315 | 1,315 | 5,400 |
| 2015/04/16 | 1,344 | 1,348 | 1,300 | 1,325 | 9,900 |
| 2015/04/15 | 1,300 | 1,350 | 1,300 | 1,344 | 18,200 |
| 2015/04/14 | 1,279 | 1,289 | 1,250 | 1,288 | 16,100 |
| 2015/04/13 | 1,207 | 1,235 | 1,207 | 1,226 | 8,700 |
| 2015/04/10 | 1,200 | 1,206 | 1,200 | 1,206 | 5,200 |
| 2015/04/09 | 1,200 | 1,208 | 1,194 | 1,204 | 9,800 |
| 2015/04/08 | 1,204 | 1,207 | 1,200 | 1,200 | 4,200 |
| 2015/04/07 | 1,192 | 1,218 | 1,191 | 1,200 | 5,000 |
| 2015/04/06 | 1,163 | 1,205 | 1,163 | 1,190 | 6,900 |
| 2015/04/03 | 1,174 | 1,174 | 1,140 | 1,161 | 4,300 |
| 2015/04/02 | 1,162 | 1,162 | 1,151 | 1,152 | 3,500 |
| 2015/04/01 | 1,190 | 1,190 | 1,150 | 1,162 | 7,000 |
| 2015/03/31 | 1,140 | 1,234 | 1,140 | 1,190 | 8,400 |
| 2015/03/30 | 1,111 | 1,176 | 1,084 | 1,140 | 11,900 |
| 2015/03/27 | 1,132 | 1,163 | 1,113 | 1,127 | 7,100 |
| 2015/03/26 | 1,170 | 1,170 | 1,130 | 1,138 | 8,800 |
| 2015/03/25 | 1,222 | 1,222 | 1,126 | 1,181 | 22,600 |
| 2015/03/24 | 1,150 | 1,387 | 1,132 | 1,225 | 107,500 |
| 2015/03/23 | 1,051 | 1,087 | 1,050 | 1,087 | 13,100 |
| 2015/03/20 | 1,030 | 1,033 | 1,025 | 1,033 | 4,100 |
| 2015/03/19 | 1,025 | 1,029 | 1,020 | 1,028 | 3,300 |
| 2015/03/18 | 1,020 | 1,025 | 1,015 | 1,025 | 3,800 |
| 2015/03/17 | 1,015 | 1,020 | 1,002 | 1,020 | 5,200 |
| 2015/03/16 | 1,000 | 1,016 | 1,000 | 1,014 | 6,400 |
| 2015/03/13 | 1,001 | 1,003 | 995 | 998 | 3,400 |
| 2015/03/12 | 992 | 1,004 | 991 | 1,004 | 13,100 |
| 2015/03/11 | 995 | 995 | 984 | 991 | 5,800 |
| 2015/03/10 | 987 | 997 | 983 | 985 | 6,600 |
| 2015/03/09 | 970 | 982 | 965 | 982 | 6,800 |
| 2015/03/06 | 936 | 971 | 936 | 971 | 4,000 |
| 2015/03/05 | 935 | 955 | 935 | 943 | 3,200 |
| 2015/03/04 | 967 | 970 | 926 | 950 | 8,600 |
| 2015/03/03 | 975 | 975 | 967 | 967 | 4,700 |
| 2015/03/02 | 962 | 975 | 962 | 975 | 4,900 |
| 2015/02/27 | 950 | 962 | 945 | 962 | 12,200 |
| 2015/02/26 | 926 | 950 | 926 | 945 | 4,800 |
| 2015/02/25 | 913 | 950 | 913 | 924 | 6,400 |
| 2015/02/24 | 910 | 918 | 910 | 918 | 3,700 |
| 2015/02/23 | 907 | 915 | 905 | 910 | 3,700 |
| 2015/02/20 | 903 | 904 | 901 | 904 | 3,400 |
| 2015/02/19 | 900 | 905 | 900 | 903 | 4,000 |
| 2015/02/18 | 900 | 905 | 898 | 900 | 3,500 |
| 2015/02/17 | 900 | 900 | 898 | 898 | 1,900 |
| 2015/02/16 | 897 | 899 | 895 | 899 | 2,200 |
| 2015/02/13 | 896 | 897 | 891 | 897 | 3,000 |
| 2015/02/12 | 893 | 896 | 893 | 896 | 2,600 |
| 2015/02/10 | 893 | 897 | 892 | 895 | 1,700 |
| 2015/02/09 | 897 | 897 | 890 | 893 | 2,700 |
| 2015/02/06 | 898 | 898 | 887 | 889 | 3,000 |
| 2015/02/05 | 892 | 895 | 892 | 895 | 1,600 |
| 2015/02/04 | 896 | 899 | 888 | 890 | 3,400 |
| 2015/02/03 | 900 | 900 | 886 | 898 | 2,700 |
| 2015/02/02 | 900 | 900 | 867 | 900 | 7,200 |
| 2015/01/30 | 899 | 900 | 892 | 900 | 6,500 |
| 2015/01/29 | 875 | 885 | 875 | 885 | 3,500 |
| 2015/01/28 | 854 | 878 | 854 | 875 | 5,600 |
| 2015/01/27 | 879 | 886 | 860 | 874 | 6,000 |
| 2015/01/26 | 842 | 849 | 841 | 849 | 4,100 |
| 2015/01/23 | 835 | 840 | 835 | 837 | 1,700 |
| 2015/01/22 | 835 | 835 | 830 | 835 | 2,900 |
| 2015/01/21 | 840 | 840 | 834 | 835 | 2,100 |
| 2015/01/20 | 840 | 841 | 834 | 834 | 2,300 |
| 2015/01/19 | 840 | 840 | 831 | 837 | 3,800 |
| 2015/01/16 | 831 | 835 | 830 | 831 | 1,700 |
| 2015/01/15 | 837 | 840 | 830 | 831 | 3,200 |
| 2015/01/14 | 838 | 838 | 830 | 836 | 2,300 |
| 2015/01/13 | 821 | 830 | 820 | 823 | 5,900 |
| 2015/01/09 | 819 | 820 | 811 | 818 | 3,900 |
| 2015/01/08 | 804 | 809 | 804 | 809 | 2,700 |
| 2015/01/07 | 801 | 804 | 800 | 802 | 3,300 |
| 2015/01/06 | 800 | 800 | 798 | 798 | 3,200 |
| 2015/01/05 | 799 | 801 | 797 | 800 | 3,900 |