魚力(7596)の株価時系列情報
魚力(7596)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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,380 | 1,383 | 1,350 | 1,351 | 15,400 |
| 2013/12/27 | 1,356 | 1,372 | 1,356 | 1,372 | 9,300 |
| 2013/12/26 | 1,349 | 1,356 | 1,340 | 1,356 | 8,200 |
| 2013/12/25 | 1,309 | 1,320 | 1,291 | 1,291 | 34,900 |
| 2013/12/24 | 1,334 | 1,335 | 1,314 | 1,319 | 22,600 |
| 2013/12/20 | 1,350 | 1,352 | 1,338 | 1,341 | 15,300 |
| 2013/12/19 | 1,357 | 1,359 | 1,352 | 1,352 | 11,800 |
| 2013/12/18 | 1,356 | 1,360 | 1,352 | 1,357 | 9,000 |
| 2013/12/17 | 1,356 | 1,360 | 1,355 | 1,355 | 5,600 |
| 2013/12/16 | 1,370 | 1,372 | 1,355 | 1,359 | 12,900 |
| 2013/12/13 | 1,370 | 1,374 | 1,370 | 1,370 | 4,500 |
| 2013/12/12 | 1,371 | 1,374 | 1,370 | 1,374 | 11,600 |
| 2013/12/11 | 1,376 | 1,379 | 1,375 | 1,379 | 10,600 |
| 2013/12/10 | 1,375 | 1,377 | 1,373 | 1,375 | 7,500 |
| 2013/12/09 | 1,375 | 1,380 | 1,375 | 1,377 | 8,800 |
| 2013/12/06 | 1,377 | 1,380 | 1,375 | 1,375 | 10,600 |
| 2013/12/05 | 1,376 | 1,382 | 1,376 | 1,380 | 3,700 |
| 2013/12/04 | 1,389 | 1,390 | 1,383 | 1,385 | 8,500 |
| 2013/12/03 | 1,390 | 1,392 | 1,390 | 1,390 | 6,800 |
| 2013/12/02 | 1,392 | 1,394 | 1,390 | 1,392 | 6,800 |
| 2013/11/29 | 1,393 | 1,395 | 1,393 | 1,394 | 5,300 |
| 2013/11/28 | 1,399 | 1,399 | 1,393 | 1,395 | 4,500 |
| 2013/11/27 | 1,395 | 1,395 | 1,394 | 1,395 | 3,000 |
| 2013/11/26 | 1,395 | 1,396 | 1,393 | 1,396 | 3,900 |
| 2013/11/25 | 1,393 | 1,399 | 1,392 | 1,395 | 7,200 |
| 2013/11/22 | 1,395 | 1,396 | 1,392 | 1,392 | 7,000 |
| 2013/11/21 | 1,396 | 1,400 | 1,395 | 1,398 | 7,700 |
| 2013/11/20 | 1,399 | 1,399 | 1,396 | 1,398 | 3,500 |
| 2013/11/19 | 1,399 | 1,399 | 1,396 | 1,397 | 3,000 |
| 2013/11/18 | 1,395 | 1,399 | 1,395 | 1,399 | 5,200 |
| 2013/11/15 | 1,400 | 1,400 | 1,390 | 1,395 | 10,100 |
| 2013/11/14 | 1,394 | 1,400 | 1,394 | 1,394 | 4,200 |
| 2013/11/13 | 1,394 | 1,395 | 1,388 | 1,394 | 3,700 |
| 2013/11/12 | 1,390 | 1,394 | 1,390 | 1,394 | 3,800 |
| 2013/11/11 | 1,397 | 1,400 | 1,390 | 1,390 | 6,500 |
| 2013/11/08 | 1,397 | 1,414 | 1,397 | 1,406 | 5,100 |
| 2013/11/07 | 1,400 | 1,401 | 1,397 | 1,397 | 5,700 |
| 2013/11/06 | 1,400 | 1,403 | 1,400 | 1,400 | 3,600 |
| 2013/11/05 | 1,406 | 1,407 | 1,401 | 1,401 | 3,300 |
| 2013/11/01 | 1,400 | 1,406 | 1,400 | 1,406 | 4,900 |
| 2013/10/31 | 1,402 | 1,404 | 1,400 | 1,400 | 6,600 |
| 2013/10/30 | 1,426 | 1,428 | 1,400 | 1,407 | 18,900 |
| 2013/10/29 | 1,422 | 1,435 | 1,421 | 1,428 | 5,700 |
| 2013/10/28 | 1,439 | 1,440 | 1,420 | 1,420 | 7,900 |
| 2013/10/25 | 1,418 | 1,437 | 1,415 | 1,420 | 9,200 |
| 2013/10/24 | 1,440 | 1,440 | 1,415 | 1,418 | 8,500 |
| 2013/10/23 | 1,429 | 1,441 | 1,429 | 1,431 | 8,300 |
| 2013/10/22 | 1,422 | 1,430 | 1,421 | 1,429 | 4,100 |
| 2013/10/21 | 1,411 | 1,430 | 1,411 | 1,423 | 8,000 |
| 2013/10/18 | 1,416 | 1,420 | 1,411 | 1,420 | 7,200 |
| 2013/10/17 | 1,420 | 1,436 | 1,413 | 1,413 | 7,900 |
| 2013/10/16 | 1,392 | 1,415 | 1,392 | 1,407 | 8,400 |
| 2013/10/15 | 1,390 | 1,419 | 1,388 | 1,405 | 11,500 |
| 2013/10/11 | 1,385 | 1,390 | 1,382 | 1,386 | 3,700 |
| 2013/10/10 | 1,385 | 1,390 | 1,385 | 1,385 | 3,900 |
| 2013/10/09 | 1,385 | 1,390 | 1,385 | 1,389 | 2,900 |
| 2013/10/08 | 1,390 | 1,390 | 1,384 | 1,387 | 5,400 |
| 2013/10/07 | 1,380 | 1,389 | 1,380 | 1,380 | 5,400 |
| 2013/10/04 | 1,380 | 1,385 | 1,370 | 1,375 | 10,100 |
| 2013/10/03 | 1,400 | 1,405 | 1,395 | 1,398 | 9,800 |
| 2013/10/02 | 1,435 | 1,435 | 1,380 | 1,409 | 14,100 |
| 2013/10/01 | 1,450 | 1,459 | 1,440 | 1,442 | 16,300 |
| 2013/09/30 | 1,489 | 1,489 | 1,461 | 1,469 | 14,500 |
| 2013/09/27 | 1,524 | 1,524 | 1,496 | 1,496 | 11,900 |
| 2013/09/26 | 1,480 | 1,499 | 1,457 | 1,494 | 39,300 |
| 2013/09/25 | 1,600 | 1,600 | 1,560 | 1,582 | 32,600 |
| 2013/09/24 | 1,570 | 1,592 | 1,570 | 1,592 | 23,500 |
| 2013/09/20 | 1,550 | 1,575 | 1,550 | 1,567 | 21,300 |
| 2013/09/19 | 1,550 | 1,559 | 1,548 | 1,556 | 16,500 |
| 2013/09/18 | 1,550 | 1,552 | 1,530 | 1,548 | 15,900 |
| 2013/09/17 | 1,535 | 1,551 | 1,530 | 1,551 | 23,000 |
| 2013/09/13 | 1,568 | 1,575 | 1,535 | 1,537 | 38,600 |
| 2013/09/12 | 1,690 | 1,690 | 1,590 | 1,601 | 35,300 |
| 2013/09/11 | 1,693 | 1,697 | 1,693 | 1,693 | 18,200 |
| 2013/09/10 | 1,692 | 1,695 | 1,691 | 1,693 | 23,700 |
| 2013/09/09 | 1,691 | 1,695 | 1,690 | 1,691 | 28,400 |
| 2013/09/06 | 1,709 | 1,715 | 1,690 | 1,690 | 44,300 |
| 2013/09/05 | 1,695 | 1,730 | 1,687 | 1,700 | 50,700 |
| 2013/09/04 | 1,631 | 1,702 | 1,631 | 1,687 | 75,700 |
| 2013/09/03 | 1,590 | 1,619 | 1,590 | 1,618 | 35,200 |
| 2013/09/02 | 1,591 | 1,594 | 1,588 | 1,589 | 27,000 |
| 2013/08/30 | 1,590 | 1,595 | 1,589 | 1,590 | 21,900 |
| 2013/08/29 | 1,583 | 1,586 | 1,581 | 1,583 | 17,300 |
| 2013/08/28 | 1,578 | 1,585 | 1,578 | 1,581 | 20,300 |
| 2013/08/27 | 1,579 | 1,581 | 1,578 | 1,578 | 16,000 |
| 2013/08/26 | 1,564 | 1,579 | 1,564 | 1,578 | 19,200 |
| 2013/08/23 | 1,562 | 1,567 | 1,559 | 1,564 | 18,300 |
| 2013/08/22 | 1,550 | 1,560 | 1,550 | 1,557 | 17,400 |
| 2013/08/21 | 1,552 | 1,560 | 1,548 | 1,548 | 16,500 |
| 2013/08/20 | 1,543 | 1,570 | 1,536 | 1,545 | 42,200 |
| 2013/08/19 | 1,499 | 1,536 | 1,499 | 1,536 | 42,100 |
| 2013/08/16 | 1,487 | 1,498 | 1,465 | 1,498 | 8,700 |
| 2013/08/15 | 1,497 | 1,497 | 1,461 | 1,496 | 14,700 |
| 2013/08/14 | 1,486 | 1,497 | 1,480 | 1,497 | 15,800 |
| 2013/08/13 | 1,456 | 1,479 | 1,453 | 1,471 | 11,200 |
| 2013/08/12 | 1,452 | 1,459 | 1,450 | 1,451 | 21,000 |
| 2013/08/09 | 1,495 | 1,509 | 1,415 | 1,450 | 51,300 |
| 2013/08/08 | 1,474 | 1,494 | 1,474 | 1,494 | 32,200 |
| 2013/08/07 | 1,460 | 1,469 | 1,457 | 1,468 | 28,100 |
| 2013/08/06 | 1,438 | 1,456 | 1,436 | 1,456 | 21,500 |
| 2013/08/05 | 1,420 | 1,430 | 1,420 | 1,430 | 12,100 |
| 2013/08/02 | 1,413 | 1,425 | 1,413 | 1,420 | 14,900 |
| 2013/08/01 | 1,405 | 1,414 | 1,404 | 1,412 | 14,600 |
| 2013/07/31 | 1,395 | 1,415 | 1,395 | 1,404 | 16,000 |
| 2013/07/30 | 1,370 | 1,382 | 1,370 | 1,382 | 6,300 |
| 2013/07/29 | 1,375 | 1,376 | 1,371 | 1,372 | 7,000 |
| 2013/07/26 | 1,385 | 1,385 | 1,374 | 1,374 | 4,100 |
| 2013/07/25 | 1,382 | 1,382 | 1,375 | 1,380 | 5,100 |
| 2013/07/24 | 1,379 | 1,380 | 1,374 | 1,379 | 6,000 |
| 2013/07/23 | 1,370 | 1,375 | 1,370 | 1,374 | 4,100 |
| 2013/07/22 | 1,380 | 1,380 | 1,371 | 1,374 | 9,300 |
| 2013/07/19 | 1,375 | 1,378 | 1,366 | 1,373 | 10,100 |
| 2013/07/18 | 1,349 | 1,379 | 1,345 | 1,365 | 11,200 |
| 2013/07/17 | 1,340 | 1,350 | 1,340 | 1,341 | 8,200 |
| 2013/07/16 | 1,340 | 1,343 | 1,330 | 1,338 | 4,300 |
| 2013/07/12 | 1,342 | 1,342 | 1,325 | 1,338 | 11,400 |
| 2013/07/11 | 1,317 | 1,339 | 1,317 | 1,330 | 15,000 |
| 2013/07/10 | 1,315 | 1,319 | 1,310 | 1,318 | 3,800 |
| 2013/07/09 | 1,313 | 1,315 | 1,306 | 1,308 | 5,300 |
| 2013/07/08 | 1,314 | 1,314 | 1,304 | 1,306 | 6,000 |
| 2013/07/05 | 1,310 | 1,313 | 1,304 | 1,306 | 6,400 |
| 2013/07/04 | 1,309 | 1,309 | 1,301 | 1,302 | 5,700 |
| 2013/07/03 | 1,310 | 1,310 | 1,301 | 1,303 | 5,200 |
| 2013/07/02 | 1,315 | 1,315 | 1,297 | 1,301 | 8,600 |
| 2013/07/01 | 1,304 | 1,310 | 1,302 | 1,307 | 5,800 |
| 2013/06/28 | 1,299 | 1,300 | 1,293 | 1,296 | 5,300 |
| 2013/06/27 | 1,290 | 1,299 | 1,288 | 1,297 | 2,600 |
| 2013/06/26 | 1,292 | 1,300 | 1,290 | 1,290 | 4,400 |
| 2013/06/25 | 1,300 | 1,300 | 1,291 | 1,291 | 2,600 |
| 2013/06/24 | 1,300 | 1,305 | 1,298 | 1,300 | 2,900 |
| 2013/06/21 | 1,288 | 1,296 | 1,277 | 1,290 | 4,500 |
| 2013/06/20 | 1,302 | 1,302 | 1,296 | 1,296 | 4,100 |
| 2013/06/19 | 1,300 | 1,303 | 1,289 | 1,300 | 3,900 |
| 2013/06/18 | 1,302 | 1,305 | 1,300 | 1,300 | 8,300 |
| 2013/06/17 | 1,284 | 1,303 | 1,275 | 1,302 | 5,300 |
| 2013/06/14 | 1,305 | 1,305 | 1,280 | 1,304 | 16,800 |
| 2013/06/13 | 1,306 | 1,307 | 1,304 | 1,305 | 10,700 |
| 2013/06/12 | 1,302 | 1,305 | 1,302 | 1,304 | 6,600 |
| 2013/06/11 | 1,301 | 1,305 | 1,301 | 1,302 | 5,900 |
| 2013/06/10 | 1,301 | 1,302 | 1,300 | 1,301 | 14,700 |
| 2013/06/07 | 1,302 | 1,303 | 1,301 | 1,301 | 28,000 |
| 2013/06/06 | 1,301 | 1,302 | 1,301 | 1,301 | 10,200 |
| 2013/06/05 | 1,302 | 1,304 | 1,302 | 1,302 | 7,000 |
| 2013/06/04 | 1,302 | 1,303 | 1,302 | 1,302 | 6,900 |
| 2013/06/03 | 1,303 | 1,305 | 1,303 | 1,303 | 8,600 |
| 2013/05/31 | 1,304 | 1,308 | 1,303 | 1,303 | 10,300 |
| 2013/05/30 | 1,302 | 1,304 | 1,302 | 1,303 | 14,200 |
| 2013/05/29 | 1,296 | 1,303 | 1,295 | 1,302 | 7,400 |
| 2013/05/28 | 1,290 | 1,295 | 1,290 | 1,295 | 6,000 |
| 2013/05/27 | 1,290 | 1,292 | 1,290 | 1,290 | 13,400 |
| 2013/05/24 | 1,332 | 1,333 | 1,250 | 1,290 | 28,900 |
| 2013/05/23 | 1,332 | 1,334 | 1,332 | 1,332 | 16,000 |
| 2013/05/22 | 1,331 | 1,334 | 1,331 | 1,332 | 9,800 |
| 2013/05/21 | 1,331 | 1,332 | 1,331 | 1,331 | 13,200 |
| 2013/05/20 | 1,330 | 1,334 | 1,329 | 1,331 | 18,900 |
| 2013/05/17 | 1,331 | 1,331 | 1,304 | 1,329 | 15,700 |
| 2013/05/16 | 1,335 | 1,335 | 1,301 | 1,333 | 29,800 |
| 2013/05/15 | 1,314 | 1,344 | 1,314 | 1,335 | 33,200 |
| 2013/05/14 | 1,300 | 1,306 | 1,297 | 1,306 | 20,100 |
| 2013/05/13 | 1,280 | 1,298 | 1,278 | 1,294 | 20,100 |
| 2013/05/10 | 1,272 | 1,280 | 1,257 | 1,273 | 10,500 |
| 2013/05/09 | 1,260 | 1,287 | 1,238 | 1,263 | 27,300 |
| 2013/05/08 | 1,300 | 1,301 | 1,220 | 1,243 | 40,700 |
| 2013/05/07 | 1,135 | 1,150 | 1,135 | 1,150 | 15,600 |
| 2013/05/02 | 1,128 | 1,131 | 1,128 | 1,131 | 3,000 |
| 2013/05/01 | 1,130 | 1,132 | 1,129 | 1,130 | 5,000 |
| 2013/04/30 | 1,132 | 1,132 | 1,128 | 1,130 | 6,000 |
| 2013/04/26 | 1,131 | 1,132 | 1,128 | 1,130 | 5,600 |
| 2013/04/25 | 1,131 | 1,132 | 1,129 | 1,131 | 6,400 |
| 2013/04/24 | 1,130 | 1,132 | 1,129 | 1,132 | 4,600 |
| 2013/04/23 | 1,131 | 1,131 | 1,125 | 1,130 | 5,100 |
| 2013/04/22 | 1,128 | 1,130 | 1,126 | 1,130 | 8,400 |
| 2013/04/19 | 1,129 | 1,130 | 1,128 | 1,129 | 5,100 |
| 2013/04/18 | 1,130 | 1,131 | 1,129 | 1,130 | 2,300 |
| 2013/04/17 | 1,130 | 1,130 | 1,128 | 1,128 | 2,400 |
| 2013/04/16 | 1,129 | 1,130 | 1,127 | 1,127 | 4,400 |
| 2013/04/15 | 1,129 | 1,130 | 1,129 | 1,129 | 9,300 |
| 2013/04/12 | 1,128 | 1,129 | 1,128 | 1,129 | 4,600 |
| 2013/04/11 | 1,130 | 1,130 | 1,127 | 1,128 | 7,400 |
| 2013/04/10 | 1,124 | 1,127 | 1,124 | 1,127 | 6,200 |
| 2013/04/09 | 1,124 | 1,125 | 1,124 | 1,124 | 12,800 |
| 2013/04/08 | 1,123 | 1,124 | 1,123 | 1,124 | 9,500 |
| 2013/04/05 | 1,122 | 1,125 | 1,121 | 1,123 | 21,600 |
| 2013/04/04 | 1,119 | 1,124 | 1,119 | 1,121 | 6,200 |
| 2013/04/03 | 1,120 | 1,122 | 1,119 | 1,119 | 3,400 |
| 2013/04/02 | 1,114 | 1,118 | 1,114 | 1,118 | 11,900 |
| 2013/04/01 | 1,129 | 1,129 | 1,110 | 1,114 | 13,900 |
| 2013/03/29 | 1,128 | 1,128 | 1,105 | 1,128 | 9,600 |
| 2013/03/28 | 1,129 | 1,130 | 1,118 | 1,127 | 13,600 |
| 2013/03/27 | 1,120 | 1,130 | 1,111 | 1,129 | 11,800 |
| 2013/03/26 | 1,131 | 1,134 | 1,130 | 1,131 | 11,000 |
| 2013/03/25 | 1,125 | 1,135 | 1,125 | 1,131 | 5,900 |
| 2013/03/22 | 1,135 | 1,137 | 1,125 | 1,125 | 13,500 |
| 2013/03/21 | 1,133 | 1,135 | 1,132 | 1,135 | 10,800 |
| 2013/03/19 | 1,125 | 1,137 | 1,124 | 1,132 | 11,800 |
| 2013/03/18 | 1,118 | 1,123 | 1,118 | 1,123 | 9,400 |
| 2013/03/15 | 1,113 | 1,118 | 1,113 | 1,118 | 8,400 |
| 2013/03/14 | 1,108 | 1,114 | 1,108 | 1,113 | 4,300 |
| 2013/03/13 | 1,110 | 1,110 | 1,105 | 1,108 | 3,600 |
| 2013/03/12 | 1,107 | 1,109 | 1,103 | 1,105 | 11,600 |
| 2013/03/11 | 1,104 | 1,109 | 1,102 | 1,107 | 8,300 |
| 2013/03/08 | 1,100 | 1,104 | 1,096 | 1,102 | 9,100 |
| 2013/03/07 | 1,104 | 1,105 | 1,096 | 1,100 | 11,900 |
| 2013/03/06 | 1,100 | 1,110 | 1,096 | 1,100 | 9,500 |
| 2013/03/05 | 1,100 | 1,100 | 1,094 | 1,095 | 9,700 |
| 2013/03/04 | 1,065 | 1,096 | 1,065 | 1,094 | 11,800 |
| 2013/03/01 | 1,060 | 1,065 | 1,059 | 1,065 | 6,000 |
| 2013/02/28 | 1,057 | 1,058 | 1,056 | 1,056 | 3,400 |
| 2013/02/27 | 1,051 | 1,060 | 1,051 | 1,056 | 5,200 |
| 2013/02/26 | 1,051 | 1,055 | 1,050 | 1,051 | 4,500 |
| 2013/02/25 | 1,045 | 1,050 | 1,043 | 1,050 | 7,100 |
| 2013/02/22 | 1,036 | 1,045 | 1,034 | 1,045 | 3,200 |
| 2013/02/21 | 1,044 | 1,045 | 1,032 | 1,044 | 5,300 |
| 2013/02/20 | 1,036 | 1,044 | 1,032 | 1,044 | 5,800 |
| 2013/02/19 | 1,032 | 1,035 | 1,030 | 1,033 | 5,100 |
| 2013/02/18 | 1,020 | 1,028 | 1,020 | 1,023 | 1,900 |
| 2013/02/15 | 1,026 | 1,030 | 1,020 | 1,020 | 2,200 |
| 2013/02/14 | 1,030 | 1,033 | 1,022 | 1,022 | 5,200 |
| 2013/02/13 | 1,024 | 1,034 | 1,022 | 1,030 | 5,000 |
| 2013/02/12 | 1,025 | 1,030 | 1,020 | 1,025 | 5,300 |
| 2013/02/08 | 1,026 | 1,029 | 1,015 | 1,022 | 5,500 |
| 2013/02/07 | 1,026 | 1,029 | 1,026 | 1,029 | 2,100 |
| 2013/02/06 | 1,026 | 1,029 | 1,026 | 1,026 | 3,500 |
| 2013/02/05 | 1,022 | 1,026 | 1,019 | 1,026 | 3,300 |
| 2013/02/04 | 1,016 | 1,025 | 1,016 | 1,025 | 7,500 |
| 2013/02/01 | 1,017 | 1,018 | 1,014 | 1,014 | 3,700 |
| 2013/01/31 | 1,018 | 1,022 | 1,011 | 1,017 | 7,900 |
| 2013/01/30 | 1,015 | 1,019 | 1,015 | 1,018 | 3,700 |
| 2013/01/29 | 1,016 | 1,019 | 1,014 | 1,018 | 5,100 |
| 2013/01/28 | 1,018 | 1,020 | 1,016 | 1,018 | 3,500 |
| 2013/01/25 | 1,019 | 1,022 | 1,018 | 1,018 | 4,500 |
| 2013/01/24 | 1,019 | 1,020 | 1,018 | 1,019 | 2,900 |
| 2013/01/23 | 1,018 | 1,018 | 1,015 | 1,015 | 3,000 |
| 2013/01/22 | 1,018 | 1,019 | 1,014 | 1,018 | 2,600 |
| 2013/01/21 | 1,011 | 1,019 | 1,011 | 1,018 | 4,300 |
| 2013/01/18 | 1,010 | 1,020 | 1,006 | 1,008 | 3,600 |
| 2013/01/17 | 1,009 | 1,009 | 1,003 | 1,004 | 2,500 |
| 2013/01/16 | 1,010 | 1,010 | 1,002 | 1,006 | 5,200 |
| 2013/01/15 | 1,010 | 1,010 | 1,001 | 1,005 | 10,600 |
| 2013/01/11 | 1,000 | 1,005 | 998 | 1,000 | 5,100 |
| 2013/01/10 | 997 | 1,004 | 996 | 999 | 6,500 |
| 2013/01/09 | 1,000 | 1,000 | 996 | 997 | 2,400 |
| 2013/01/08 | 995 | 999 | 995 | 999 | 2,200 |
| 2013/01/07 | 998 | 999 | 995 | 996 | 4,600 |
| 2013/01/04 | 997 | 998 | 993 | 997 | 4,000 |