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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,412 | 1,423 | 1,388 | 1,399 | 8,800 |
| 2018/12/27 | 1,400 | 1,418 | 1,396 | 1,418 | 7,000 |
| 2018/12/26 | 1,366 | 1,396 | 1,366 | 1,387 | 6,300 |
| 2018/12/25 | 1,333 | 1,348 | 1,310 | 1,336 | 13,400 |
| 2018/12/21 | 1,396 | 1,396 | 1,352 | 1,356 | 11,000 |
| 2018/12/20 | 1,438 | 1,438 | 1,388 | 1,388 | 14,600 |
| 2018/12/19 | 1,415 | 1,421 | 1,414 | 1,420 | 5,700 |
| 2018/12/18 | 1,438 | 1,438 | 1,411 | 1,415 | 8,100 |
| 2018/12/17 | 1,461 | 1,471 | 1,436 | 1,438 | 6,700 |
| 2018/12/14 | 1,479 | 1,485 | 1,463 | 1,467 | 9,500 |
| 2018/12/13 | 1,459 | 1,479 | 1,459 | 1,476 | 8,500 |
| 2018/12/12 | 1,474 | 1,474 | 1,450 | 1,456 | 12,900 |
| 2018/12/11 | 1,446 | 1,446 | 1,425 | 1,436 | 7,500 |
| 2018/12/10 | 1,450 | 1,460 | 1,445 | 1,445 | 8,800 |
| 2018/12/07 | 1,450 | 1,460 | 1,440 | 1,447 | 10,600 |
| 2018/12/06 | 1,432 | 1,456 | 1,432 | 1,447 | 8,400 |
| 2018/12/05 | 1,449 | 1,449 | 1,432 | 1,436 | 7,500 |
| 2018/12/04 | 1,457 | 1,465 | 1,452 | 1,452 | 11,900 |
| 2018/12/03 | 1,455 | 1,461 | 1,450 | 1,452 | 12,600 |
| 2018/11/30 | 1,429 | 1,445 | 1,419 | 1,441 | 10,400 |
| 2018/11/29 | 1,415 | 1,424 | 1,414 | 1,418 | 6,400 |
| 2018/11/28 | 1,420 | 1,422 | 1,410 | 1,414 | 4,000 |
| 2018/11/27 | 1,418 | 1,426 | 1,415 | 1,418 | 4,000 |
| 2018/11/26 | 1,423 | 1,430 | 1,413 | 1,418 | 3,300 |
| 2018/11/22 | 1,413 | 1,425 | 1,412 | 1,418 | 3,900 |
| 2018/11/21 | 1,416 | 1,424 | 1,407 | 1,411 | 2,000 |
| 2018/11/20 | 1,435 | 1,438 | 1,416 | 1,418 | 5,500 |
| 2018/11/19 | 1,420 | 1,431 | 1,411 | 1,418 | 3,300 |
| 2018/11/16 | 1,433 | 1,433 | 1,414 | 1,414 | 2,900 |
| 2018/11/15 | 1,436 | 1,436 | 1,424 | 1,427 | 5,700 |
| 2018/11/14 | 1,430 | 1,430 | 1,405 | 1,406 | 5,100 |
| 2018/11/13 | 1,429 | 1,429 | 1,412 | 1,412 | 3,200 |
| 2018/11/12 | 1,429 | 1,436 | 1,425 | 1,429 | 6,500 |
| 2018/11/09 | 1,433 | 1,434 | 1,427 | 1,428 | 2,500 |
| 2018/11/08 | 1,446 | 1,446 | 1,426 | 1,430 | 5,600 |
| 2018/11/07 | 1,448 | 1,448 | 1,437 | 1,438 | 6,100 |
| 2018/11/06 | 1,430 | 1,445 | 1,420 | 1,440 | 7,200 |
| 2018/11/05 | 1,435 | 1,440 | 1,414 | 1,424 | 5,100 |
| 2018/11/02 | 1,412 | 1,432 | 1,411 | 1,418 | 7,600 |
| 2018/11/01 | 1,460 | 1,460 | 1,410 | 1,410 | 9,900 |
| 2018/10/31 | 1,435 | 1,448 | 1,435 | 1,444 | 16,200 |
| 2018/10/30 | 1,395 | 1,454 | 1,385 | 1,454 | 19,600 |
| 2018/10/29 | 1,374 | 1,393 | 1,374 | 1,380 | 7,400 |
| 2018/10/26 | 1,405 | 1,405 | 1,367 | 1,375 | 10,200 |
| 2018/10/25 | 1,400 | 1,405 | 1,380 | 1,380 | 14,200 |
| 2018/10/24 | 1,410 | 1,420 | 1,402 | 1,420 | 10,800 |
| 2018/10/23 | 1,421 | 1,430 | 1,411 | 1,413 | 5,300 |
| 2018/10/22 | 1,431 | 1,433 | 1,420 | 1,425 | 9,900 |
| 2018/10/19 | 1,441 | 1,449 | 1,430 | 1,437 | 6,300 |
| 2018/10/18 | 1,443 | 1,455 | 1,441 | 1,444 | 5,000 |
| 2018/10/17 | 1,427 | 1,445 | 1,417 | 1,439 | 14,000 |
| 2018/10/16 | 1,436 | 1,449 | 1,426 | 1,426 | 12,300 |
| 2018/10/15 | 1,468 | 1,468 | 1,435 | 1,442 | 12,500 |
| 2018/10/12 | 1,460 | 1,485 | 1,451 | 1,461 | 17,900 |
| 2018/10/11 | 1,450 | 1,458 | 1,440 | 1,449 | 20,700 |
| 2018/10/10 | 1,460 | 1,474 | 1,453 | 1,459 | 10,000 |
| 2018/10/09 | 1,468 | 1,472 | 1,460 | 1,464 | 7,100 |
| 2018/10/05 | 1,461 | 1,468 | 1,457 | 1,467 | 9,600 |
| 2018/10/04 | 1,480 | 1,480 | 1,460 | 1,471 | 5,400 |
| 2018/10/03 | 1,490 | 1,490 | 1,458 | 1,462 | 8,800 |
| 2018/10/02 | 1,467 | 1,485 | 1,467 | 1,479 | 14,600 |
| 2018/10/01 | 1,470 | 1,470 | 1,452 | 1,459 | 15,800 |
| 2018/09/28 | 1,496 | 1,496 | 1,469 | 1,472 | 20,300 |
| 2018/09/27 | 1,500 | 1,516 | 1,491 | 1,493 | 17,500 |
| 2018/09/26 | 1,542 | 1,543 | 1,495 | 1,503 | 57,900 |
| 2018/09/25 | 1,554 | 1,572 | 1,553 | 1,571 | 57,000 |
| 2018/09/21 | 1,550 | 1,557 | 1,548 | 1,551 | 28,100 |
| 2018/09/20 | 1,545 | 1,551 | 1,540 | 1,549 | 27,300 |
| 2018/09/19 | 1,549 | 1,564 | 1,541 | 1,545 | 53,600 |
| 2018/09/18 | 1,544 | 1,551 | 1,542 | 1,545 | 28,700 |
| 2018/09/14 | 1,542 | 1,550 | 1,542 | 1,545 | 48,400 |
| 2018/09/13 | 1,543 | 1,551 | 1,538 | 1,542 | 17,600 |
| 2018/09/12 | 1,549 | 1,554 | 1,542 | 1,544 | 25,700 |
| 2018/09/11 | 1,553 | 1,554 | 1,546 | 1,549 | 23,700 |
| 2018/09/10 | 1,540 | 1,554 | 1,540 | 1,547 | 12,600 |
| 2018/09/07 | 1,553 | 1,553 | 1,536 | 1,541 | 7,900 |
| 2018/09/06 | 1,557 | 1,557 | 1,545 | 1,545 | 13,700 |
| 2018/09/05 | 1,551 | 1,557 | 1,547 | 1,552 | 9,700 |
| 2018/09/04 | 1,547 | 1,555 | 1,542 | 1,543 | 10,900 |
| 2018/09/03 | 1,540 | 1,559 | 1,540 | 1,549 | 8,100 |
| 2018/08/31 | 1,538 | 1,546 | 1,534 | 1,535 | 9,300 |
| 2018/08/30 | 1,546 | 1,547 | 1,534 | 1,538 | 5,100 |
| 2018/08/29 | 1,529 | 1,545 | 1,525 | 1,541 | 7,600 |
| 2018/08/28 | 1,518 | 1,529 | 1,518 | 1,523 | 5,600 |
| 2018/08/27 | 1,503 | 1,523 | 1,503 | 1,520 | 3,100 |
| 2018/08/24 | 1,499 | 1,505 | 1,487 | 1,500 | 6,900 |
| 2018/08/23 | 1,499 | 1,499 | 1,445 | 1,494 | 12,600 |
| 2018/08/22 | 1,502 | 1,508 | 1,490 | 1,492 | 11,600 |
| 2018/08/21 | 1,503 | 1,507 | 1,500 | 1,502 | 7,200 |
| 2018/08/20 | 1,525 | 1,525 | 1,500 | 1,503 | 6,700 |
| 2018/08/17 | 1,504 | 1,517 | 1,501 | 1,513 | 8,800 |
| 2018/08/16 | 1,522 | 1,522 | 1,501 | 1,505 | 15,100 |
| 2018/08/15 | 1,532 | 1,539 | 1,523 | 1,529 | 6,700 |
| 2018/08/14 | 1,535 | 1,535 | 1,523 | 1,525 | 7,800 |
| 2018/08/13 | 1,559 | 1,559 | 1,533 | 1,537 | 15,800 |
| 2018/08/10 | 1,518 | 1,544 | 1,518 | 1,540 | 6,900 |
| 2018/08/09 | 1,556 | 1,556 | 1,515 | 1,518 | 16,400 |
| 2018/08/08 | 1,570 | 1,570 | 1,555 | 1,556 | 11,800 |
| 2018/08/07 | 1,544 | 1,570 | 1,539 | 1,569 | 24,800 |
| 2018/08/06 | 1,535 | 1,542 | 1,533 | 1,539 | 12,300 |
| 2018/08/03 | 1,514 | 1,532 | 1,514 | 1,524 | 10,400 |
| 2018/08/02 | 1,511 | 1,534 | 1,511 | 1,513 | 19,900 |
| 2018/08/01 | 1,510 | 1,521 | 1,506 | 1,518 | 26,500 |
| 2018/07/31 | 1,510 | 1,510 | 1,501 | 1,501 | 18,000 |
| 2018/07/30 | 1,509 | 1,510 | 1,505 | 1,510 | 10,800 |
| 2018/07/27 | 1,509 | 1,510 | 1,503 | 1,504 | 35,300 |
| 2018/07/26 | 1,502 | 1,510 | 1,500 | 1,508 | 17,700 |
| 2018/07/25 | 1,509 | 1,509 | 1,503 | 1,505 | 8,000 |
| 2018/07/24 | 1,509 | 1,509 | 1,503 | 1,508 | 7,600 |
| 2018/07/23 | 1,493 | 1,508 | 1,493 | 1,508 | 12,900 |
| 2018/07/20 | 1,492 | 1,498 | 1,492 | 1,493 | 8,900 |
| 2018/07/19 | 1,500 | 1,509 | 1,498 | 1,499 | 8,300 |
| 2018/07/18 | 1,499 | 1,500 | 1,492 | 1,494 | 6,900 |
| 2018/07/17 | 1,490 | 1,499 | 1,490 | 1,492 | 10,600 |
| 2018/07/13 | 1,487 | 1,495 | 1,484 | 1,490 | 5,200 |
| 2018/07/12 | 1,483 | 1,494 | 1,482 | 1,487 | 9,600 |
| 2018/07/11 | 1,473 | 1,488 | 1,467 | 1,483 | 25,900 |
| 2018/07/10 | 1,488 | 1,496 | 1,473 | 1,473 | 10,700 |
| 2018/07/09 | 1,480 | 1,485 | 1,471 | 1,482 | 7,800 |
| 2018/07/06 | 1,469 | 1,483 | 1,465 | 1,474 | 10,800 |
| 2018/07/05 | 1,486 | 1,495 | 1,461 | 1,465 | 18,400 |
| 2018/07/04 | 1,478 | 1,500 | 1,478 | 1,485 | 12,200 |
| 2018/07/03 | 1,469 | 1,493 | 1,469 | 1,481 | 9,400 |
| 2018/07/02 | 1,505 | 1,506 | 1,466 | 1,467 | 23,100 |
| 2018/06/29 | 1,480 | 1,507 | 1,480 | 1,505 | 19,500 |
| 2018/06/28 | 1,494 | 1,494 | 1,481 | 1,484 | 8,300 |
| 2018/06/27 | 1,495 | 1,495 | 1,488 | 1,494 | 5,900 |
| 2018/06/26 | 1,490 | 1,493 | 1,481 | 1,493 | 11,300 |
| 2018/06/25 | 1,490 | 1,498 | 1,488 | 1,491 | 11,500 |
| 2018/06/22 | 1,480 | 1,488 | 1,471 | 1,488 | 8,300 |
| 2018/06/21 | 1,468 | 1,482 | 1,463 | 1,474 | 12,800 |
| 2018/06/20 | 1,479 | 1,479 | 1,453 | 1,462 | 11,700 |
| 2018/06/19 | 1,474 | 1,480 | 1,453 | 1,460 | 14,800 |
| 2018/06/18 | 1,446 | 1,455 | 1,437 | 1,447 | 18,600 |
| 2018/06/15 | 1,445 | 1,445 | 1,433 | 1,436 | 11,200 |
| 2018/06/14 | 1,429 | 1,440 | 1,427 | 1,430 | 14,100 |
| 2018/06/13 | 1,431 | 1,436 | 1,430 | 1,434 | 8,600 |
| 2018/06/12 | 1,435 | 1,436 | 1,430 | 1,436 | 5,400 |
| 2018/06/11 | 1,429 | 1,435 | 1,429 | 1,435 | 2,500 |
| 2018/06/08 | 1,420 | 1,428 | 1,420 | 1,427 | 10,700 |
| 2018/06/07 | 1,422 | 1,427 | 1,410 | 1,421 | 4,700 |
| 2018/06/06 | 1,430 | 1,435 | 1,401 | 1,418 | 14,000 |
| 2018/06/05 | 1,428 | 1,434 | 1,428 | 1,434 | 8,500 |
| 2018/06/04 | 1,427 | 1,434 | 1,425 | 1,427 | 5,200 |
| 2018/06/01 | 1,431 | 1,437 | 1,414 | 1,421 | 9,500 |
| 2018/05/31 | 1,421 | 1,433 | 1,415 | 1,424 | 9,000 |
| 2018/05/30 | 1,422 | 1,427 | 1,419 | 1,419 | 8,200 |
| 2018/05/29 | 1,430 | 1,439 | 1,421 | 1,422 | 6,900 |
| 2018/05/28 | 1,439 | 1,439 | 1,428 | 1,428 | 6,600 |
| 2018/05/25 | 1,426 | 1,437 | 1,425 | 1,431 | 3,500 |
| 2018/05/24 | 1,432 | 1,437 | 1,426 | 1,427 | 6,200 |
| 2018/05/23 | 1,422 | 1,431 | 1,422 | 1,430 | 7,600 |
| 2018/05/22 | 1,423 | 1,429 | 1,420 | 1,424 | 5,000 |
| 2018/05/21 | 1,426 | 1,428 | 1,420 | 1,423 | 7,300 |
| 2018/05/18 | 1,434 | 1,434 | 1,423 | 1,426 | 8,100 |
| 2018/05/17 | 1,434 | 1,435 | 1,422 | 1,426 | 10,400 |
| 2018/05/16 | 1,431 | 1,443 | 1,425 | 1,438 | 12,600 |
| 2018/05/15 | 1,430 | 1,435 | 1,428 | 1,431 | 8,200 |
| 2018/05/14 | 1,431 | 1,432 | 1,421 | 1,426 | 10,600 |
| 2018/05/11 | 1,440 | 1,440 | 1,422 | 1,427 | 11,900 |
| 2018/05/10 | 1,424 | 1,442 | 1,420 | 1,433 | 15,800 |
| 2018/05/09 | 1,451 | 1,454 | 1,402 | 1,406 | 54,200 |
| 2018/05/08 | 1,469 | 1,499 | 1,463 | 1,480 | 24,900 |
| 2018/05/07 | 1,440 | 1,470 | 1,440 | 1,458 | 25,700 |
| 2018/05/02 | 1,404 | 1,439 | 1,399 | 1,434 | 21,900 |
| 2018/05/01 | 1,406 | 1,407 | 1,400 | 1,404 | 9,800 |
| 2018/04/27 | 1,410 | 1,412 | 1,399 | 1,406 | 8,600 |
| 2018/04/26 | 1,402 | 1,409 | 1,398 | 1,398 | 18,400 |
| 2018/04/25 | 1,405 | 1,409 | 1,399 | 1,406 | 14,200 |
| 2018/04/24 | 1,412 | 1,416 | 1,402 | 1,405 | 13,700 |
| 2018/04/23 | 1,419 | 1,419 | 1,412 | 1,415 | 8,600 |
| 2018/04/20 | 1,404 | 1,419 | 1,403 | 1,409 | 21,200 |
| 2018/04/19 | 1,390 | 1,400 | 1,386 | 1,399 | 11,700 |
| 2018/04/18 | 1,393 | 1,400 | 1,385 | 1,388 | 9,300 |
| 2018/04/17 | 1,399 | 1,406 | 1,393 | 1,393 | 8,500 |
| 2018/04/16 | 1,387 | 1,418 | 1,386 | 1,395 | 24,400 |
| 2018/04/13 | 1,382 | 1,394 | 1,375 | 1,388 | 15,000 |
| 2018/04/12 | 1,386 | 1,389 | 1,376 | 1,383 | 9,500 |
| 2018/04/11 | 1,399 | 1,399 | 1,381 | 1,386 | 10,500 |
| 2018/04/10 | 1,390 | 1,405 | 1,390 | 1,399 | 19,300 |
| 2018/04/09 | 1,398 | 1,400 | 1,388 | 1,390 | 14,400 |
| 2018/04/06 | 1,408 | 1,408 | 1,394 | 1,398 | 12,800 |
| 2018/04/05 | 1,400 | 1,406 | 1,389 | 1,399 | 19,200 |
| 2018/04/04 | 1,398 | 1,410 | 1,365 | 1,395 | 50,900 |
| 2018/04/03 | 1,367 | 1,390 | 1,367 | 1,388 | 26,100 |
| 2018/04/02 | 1,395 | 1,400 | 1,375 | 1,380 | 25,000 |
| 2018/03/30 | 1,390 | 1,395 | 1,366 | 1,375 | 22,100 |
| 2018/03/29 | 1,387 | 1,392 | 1,379 | 1,387 | 20,400 |
| 2018/03/28 | 1,352 | 1,402 | 1,330 | 1,394 | 38,300 |
| 2018/03/27 | 1,420 | 1,440 | 1,393 | 1,398 | 37,100 |
| 2018/03/26 | 1,400 | 1,444 | 1,380 | 1,392 | 63,000 |
| 2018/03/23 | 1,363 | 1,400 | 1,331 | 1,394 | 90,400 |
| 2018/03/22 | 1,368 | 1,441 | 1,353 | 1,363 | 246,200 |
| 2018/03/20 | 1,350 | 1,356 | 1,302 | 1,338 | 241,800 |
| 2018/03/19 | 1,176 | 1,183 | 1,166 | 1,173 | 6,600 |
| 2018/03/16 | 1,186 | 1,187 | 1,178 | 1,180 | 3,800 |
| 2018/03/15 | 1,183 | 1,183 | 1,171 | 1,174 | 4,800 |
| 2018/03/14 | 1,207 | 1,207 | 1,168 | 1,183 | 12,600 |
| 2018/03/13 | 1,192 | 1,203 | 1,188 | 1,202 | 4,100 |
| 2018/03/12 | 1,195 | 1,195 | 1,181 | 1,192 | 5,800 |
| 2018/03/09 | 1,185 | 1,187 | 1,174 | 1,181 | 12,500 |
| 2018/03/08 | 1,184 | 1,184 | 1,170 | 1,172 | 3,800 |
| 2018/03/07 | 1,191 | 1,200 | 1,182 | 1,186 | 7,600 |
| 2018/03/06 | 1,190 | 1,193 | 1,184 | 1,191 | 3,900 |
| 2018/03/05 | 1,169 | 1,189 | 1,169 | 1,189 | 5,800 |
| 2018/03/02 | 1,190 | 1,191 | 1,169 | 1,169 | 10,400 |
| 2018/03/01 | 1,204 | 1,204 | 1,181 | 1,191 | 6,100 |
| 2018/02/28 | 1,207 | 1,210 | 1,204 | 1,204 | 6,600 |
| 2018/02/27 | 1,213 | 1,213 | 1,201 | 1,209 | 4,800 |
| 2018/02/26 | 1,199 | 1,209 | 1,196 | 1,209 | 4,400 |
| 2018/02/23 | 1,192 | 1,198 | 1,191 | 1,195 | 5,900 |
| 2018/02/22 | 1,191 | 1,202 | 1,177 | 1,201 | 7,100 |
| 2018/02/21 | 1,186 | 1,197 | 1,185 | 1,191 | 9,000 |
| 2018/02/20 | 1,190 | 1,190 | 1,175 | 1,181 | 6,300 |
| 2018/02/19 | 1,182 | 1,191 | 1,180 | 1,184 | 5,100 |
| 2018/02/16 | 1,185 | 1,197 | 1,173 | 1,180 | 16,400 |
| 2018/02/15 | 1,189 | 1,189 | 1,176 | 1,182 | 10,100 |
| 2018/02/14 | 1,210 | 1,210 | 1,185 | 1,187 | 8,500 |
| 2018/02/13 | 1,174 | 1,202 | 1,174 | 1,202 | 19,300 |
| 2018/02/09 | 1,160 | 1,166 | 1,156 | 1,161 | 14,500 |
| 2018/02/08 | 1,167 | 1,182 | 1,164 | 1,175 | 11,300 |
| 2018/02/07 | 1,163 | 1,187 | 1,163 | 1,163 | 19,000 |
| 2018/02/06 | 1,181 | 1,183 | 1,168 | 1,169 | 22,000 |
| 2018/02/05 | 1,200 | 1,204 | 1,192 | 1,193 | 11,300 |
| 2018/02/02 | 1,203 | 1,208 | 1,197 | 1,202 | 5,100 |
| 2018/02/01 | 1,207 | 1,211 | 1,194 | 1,206 | 6,500 |
| 2018/01/31 | 1,200 | 1,207 | 1,186 | 1,192 | 13,200 |
| 2018/01/30 | 1,207 | 1,207 | 1,200 | 1,203 | 9,700 |
| 2018/01/29 | 1,220 | 1,220 | 1,205 | 1,207 | 6,600 |
| 2018/01/26 | 1,212 | 1,223 | 1,212 | 1,218 | 12,200 |
| 2018/01/25 | 1,210 | 1,214 | 1,208 | 1,209 | 5,500 |
| 2018/01/24 | 1,212 | 1,220 | 1,208 | 1,210 | 11,600 |
| 2018/01/23 | 1,208 | 1,216 | 1,207 | 1,210 | 4,600 |
| 2018/01/22 | 1,211 | 1,213 | 1,204 | 1,208 | 8,100 |
| 2018/01/19 | 1,221 | 1,221 | 1,209 | 1,210 | 8,000 |
| 2018/01/18 | 1,239 | 1,240 | 1,215 | 1,218 | 11,600 |
| 2018/01/17 | 1,240 | 1,240 | 1,226 | 1,229 | 13,300 |
| 2018/01/16 | 1,240 | 1,251 | 1,237 | 1,238 | 15,100 |
| 2018/01/15 | 1,247 | 1,250 | 1,236 | 1,247 | 14,400 |
| 2018/01/12 | 1,223 | 1,244 | 1,223 | 1,240 | 23,800 |
| 2018/01/11 | 1,219 | 1,225 | 1,214 | 1,223 | 15,300 |
| 2018/01/10 | 1,203 | 1,230 | 1,202 | 1,229 | 23,500 |
| 2018/01/09 | 1,200 | 1,205 | 1,200 | 1,203 | 17,200 |
| 2018/01/05 | 1,200 | 1,203 | 1,195 | 1,199 | 13,700 |
| 2018/01/04 | 1,181 | 1,199 | 1,181 | 1,199 | 30,000 |