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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,584 | 1,587 | 1,580 | 1,580 | 3,200 |
| 2019/12/27 | 1,579 | 1,595 | 1,579 | 1,584 | 3,600 |
| 2019/12/26 | 1,571 | 1,579 | 1,564 | 1,579 | 5,600 |
| 2019/12/25 | 1,577 | 1,584 | 1,564 | 1,565 | 6,400 |
| 2019/12/24 | 1,583 | 1,586 | 1,579 | 1,582 | 7,100 |
| 2019/12/23 | 1,578 | 1,585 | 1,578 | 1,583 | 2,600 |
| 2019/12/20 | 1,580 | 1,585 | 1,571 | 1,582 | 6,400 |
| 2019/12/19 | 1,572 | 1,577 | 1,568 | 1,573 | 6,900 |
| 2019/12/18 | 1,571 | 1,572 | 1,560 | 1,571 | 6,000 |
| 2019/12/17 | 1,562 | 1,571 | 1,562 | 1,571 | 6,400 |
| 2019/12/16 | 1,569 | 1,569 | 1,551 | 1,561 | 7,300 |
| 2019/12/13 | 1,564 | 1,571 | 1,559 | 1,563 | 10,800 |
| 2019/12/12 | 1,571 | 1,573 | 1,556 | 1,556 | 10,200 |
| 2019/12/11 | 1,559 | 1,565 | 1,549 | 1,565 | 7,600 |
| 2019/12/10 | 1,561 | 1,563 | 1,556 | 1,556 | 5,900 |
| 2019/12/09 | 1,565 | 1,565 | 1,554 | 1,561 | 5,700 |
| 2019/12/06 | 1,542 | 1,554 | 1,542 | 1,553 | 6,000 |
| 2019/12/05 | 1,539 | 1,550 | 1,537 | 1,548 | 11,400 |
| 2019/12/04 | 1,534 | 1,537 | 1,526 | 1,532 | 5,800 |
| 2019/12/03 | 1,530 | 1,535 | 1,520 | 1,524 | 6,000 |
| 2019/12/02 | 1,535 | 1,535 | 1,526 | 1,530 | 5,200 |
| 2019/11/29 | 1,517 | 1,517 | 1,507 | 1,510 | 4,300 |
| 2019/11/28 | 1,522 | 1,525 | 1,519 | 1,520 | 3,800 |
| 2019/11/27 | 1,524 | 1,528 | 1,523 | 1,525 | 1,600 |
| 2019/11/26 | 1,531 | 1,536 | 1,524 | 1,524 | 3,900 |
| 2019/11/25 | 1,528 | 1,537 | 1,527 | 1,535 | 3,000 |
| 2019/11/22 | 1,536 | 1,540 | 1,527 | 1,529 | 2,500 |
| 2019/11/21 | 1,538 | 1,538 | 1,520 | 1,535 | 5,700 |
| 2019/11/20 | 1,536 | 1,536 | 1,521 | 1,534 | 4,000 |
| 2019/11/19 | 1,529 | 1,535 | 1,490 | 1,520 | 9,300 |
| 2019/11/18 | 1,538 | 1,538 | 1,528 | 1,529 | 3,600 |
| 2019/11/15 | 1,521 | 1,539 | 1,521 | 1,539 | 4,300 |
| 2019/11/14 | 1,531 | 1,531 | 1,521 | 1,521 | 4,200 |
| 2019/11/13 | 1,540 | 1,540 | 1,528 | 1,531 | 2,900 |
| 2019/11/12 | 1,532 | 1,540 | 1,524 | 1,540 | 5,000 |
| 2019/11/11 | 1,523 | 1,549 | 1,523 | 1,540 | 5,000 |
| 2019/11/08 | 1,547 | 1,547 | 1,522 | 1,527 | 6,900 |
| 2019/11/07 | 1,521 | 1,545 | 1,521 | 1,545 | 4,100 |
| 2019/11/06 | 1,540 | 1,552 | 1,522 | 1,527 | 7,000 |
| 2019/11/05 | 1,549 | 1,555 | 1,541 | 1,552 | 8,400 |
| 2019/11/01 | 1,546 | 1,552 | 1,532 | 1,549 | 3,000 |
| 2019/10/31 | 1,536 | 1,555 | 1,526 | 1,538 | 5,900 |
| 2019/10/30 | 1,511 | 1,555 | 1,500 | 1,555 | 17,400 |
| 2019/10/29 | 1,508 | 1,512 | 1,503 | 1,511 | 3,700 |
| 2019/10/28 | 1,510 | 1,512 | 1,501 | 1,508 | 4,100 |
| 2019/10/25 | 1,499 | 1,509 | 1,499 | 1,508 | 3,800 |
| 2019/10/24 | 1,490 | 1,504 | 1,490 | 1,501 | 6,700 |
| 2019/10/23 | 1,500 | 1,505 | 1,490 | 1,504 | 5,800 |
| 2019/10/21 | 1,508 | 1,508 | 1,499 | 1,500 | 5,100 |
| 2019/10/18 | 1,494 | 1,505 | 1,489 | 1,493 | 5,400 |
| 2019/10/17 | 1,495 | 1,497 | 1,488 | 1,494 | 8,400 |
| 2019/10/16 | 1,499 | 1,510 | 1,490 | 1,506 | 9,500 |
| 2019/10/15 | 1,494 | 1,505 | 1,492 | 1,503 | 6,800 |
| 2019/10/11 | 1,494 | 1,495 | 1,487 | 1,493 | 7,800 |
| 2019/10/10 | 1,512 | 1,512 | 1,493 | 1,494 | 3,000 |
| 2019/10/09 | 1,491 | 1,514 | 1,491 | 1,512 | 6,100 |
| 2019/10/08 | 1,483 | 1,510 | 1,483 | 1,506 | 5,100 |
| 2019/10/07 | 1,480 | 1,488 | 1,479 | 1,487 | 6,900 |
| 2019/10/04 | 1,511 | 1,512 | 1,483 | 1,489 | 12,500 |
| 2019/10/03 | 1,521 | 1,536 | 1,511 | 1,513 | 7,100 |
| 2019/10/02 | 1,532 | 1,555 | 1,525 | 1,536 | 9,800 |
| 2019/10/01 | 1,514 | 1,529 | 1,513 | 1,518 | 9,900 |
| 2019/09/30 | 1,546 | 1,547 | 1,516 | 1,516 | 27,500 |
| 2019/09/27 | 1,554 | 1,557 | 1,534 | 1,550 | 48,800 |
| 2019/09/26 | 1,638 | 1,652 | 1,638 | 1,651 | 44,900 |
| 2019/09/25 | 1,625 | 1,640 | 1,619 | 1,636 | 23,800 |
| 2019/09/24 | 1,614 | 1,624 | 1,614 | 1,624 | 25,300 |
| 2019/09/20 | 1,611 | 1,611 | 1,597 | 1,607 | 23,900 |
| 2019/09/19 | 1,590 | 1,600 | 1,590 | 1,600 | 21,500 |
| 2019/09/18 | 1,566 | 1,590 | 1,566 | 1,590 | 18,700 |
| 2019/09/17 | 1,549 | 1,562 | 1,549 | 1,559 | 22,800 |
| 2019/09/13 | 1,549 | 1,554 | 1,545 | 1,549 | 68,300 |
| 2019/09/12 | 1,544 | 1,550 | 1,543 | 1,546 | 21,200 |
| 2019/09/11 | 1,540 | 1,545 | 1,539 | 1,543 | 10,900 |
| 2019/09/10 | 1,540 | 1,541 | 1,538 | 1,540 | 15,400 |
| 2019/09/09 | 1,545 | 1,545 | 1,539 | 1,545 | 34,800 |
| 2019/09/06 | 1,541 | 1,545 | 1,541 | 1,544 | 37,300 |
| 2019/09/05 | 1,542 | 1,544 | 1,537 | 1,543 | 23,900 |
| 2019/09/04 | 1,535 | 1,541 | 1,535 | 1,535 | 18,100 |
| 2019/09/03 | 1,540 | 1,540 | 1,537 | 1,539 | 20,100 |
| 2019/09/02 | 1,537 | 1,543 | 1,537 | 1,541 | 35,500 |
| 2019/08/30 | 1,544 | 1,547 | 1,540 | 1,544 | 16,300 |
| 2019/08/29 | 1,547 | 1,547 | 1,544 | 1,547 | 9,000 |
| 2019/08/28 | 1,550 | 1,550 | 1,545 | 1,547 | 9,400 |
| 2019/08/27 | 1,548 | 1,549 | 1,542 | 1,549 | 6,100 |
| 2019/08/26 | 1,541 | 1,550 | 1,535 | 1,543 | 8,900 |
| 2019/08/23 | 1,543 | 1,549 | 1,542 | 1,548 | 5,000 |
| 2019/08/22 | 1,546 | 1,550 | 1,544 | 1,549 | 7,400 |
| 2019/08/21 | 1,539 | 1,546 | 1,538 | 1,546 | 6,200 |
| 2019/08/20 | 1,543 | 1,545 | 1,538 | 1,545 | 6,500 |
| 2019/08/19 | 1,547 | 1,549 | 1,538 | 1,543 | 6,700 |
| 2019/08/16 | 1,538 | 1,546 | 1,533 | 1,546 | 5,200 |
| 2019/08/15 | 1,539 | 1,542 | 1,533 | 1,533 | 8,100 |
| 2019/08/14 | 1,549 | 1,550 | 1,546 | 1,550 | 6,700 |
| 2019/08/13 | 1,549 | 1,550 | 1,546 | 1,548 | 7,300 |
| 2019/08/09 | 1,547 | 1,547 | 1,543 | 1,546 | 3,900 |
| 2019/08/08 | 1,545 | 1,545 | 1,540 | 1,545 | 6,300 |
| 2019/08/07 | 1,540 | 1,544 | 1,538 | 1,542 | 7,600 |
| 2019/08/06 | 1,530 | 1,540 | 1,528 | 1,536 | 12,300 |
| 2019/08/05 | 1,535 | 1,544 | 1,526 | 1,540 | 18,000 |
| 2019/08/02 | 1,536 | 1,538 | 1,530 | 1,534 | 10,100 |
| 2019/08/01 | 1,521 | 1,537 | 1,521 | 1,537 | 10,400 |
| 2019/07/31 | 1,523 | 1,525 | 1,520 | 1,521 | 5,200 |
| 2019/07/30 | 1,517 | 1,522 | 1,517 | 1,522 | 6,600 |
| 2019/07/29 | 1,511 | 1,522 | 1,511 | 1,521 | 4,600 |
| 2019/07/26 | 1,508 | 1,520 | 1,507 | 1,520 | 4,900 |
| 2019/07/25 | 1,510 | 1,519 | 1,510 | 1,518 | 3,800 |
| 2019/07/24 | 1,502 | 1,508 | 1,500 | 1,508 | 6,000 |
| 2019/07/23 | 1,498 | 1,510 | 1,498 | 1,502 | 8,400 |
| 2019/07/22 | 1,502 | 1,504 | 1,494 | 1,499 | 8,700 |
| 2019/07/19 | 1,506 | 1,512 | 1,501 | 1,502 | 6,500 |
| 2019/07/18 | 1,515 | 1,515 | 1,502 | 1,506 | 6,500 |
| 2019/07/17 | 1,514 | 1,516 | 1,507 | 1,516 | 5,800 |
| 2019/07/16 | 1,518 | 1,520 | 1,513 | 1,516 | 5,500 |
| 2019/07/12 | 1,519 | 1,520 | 1,512 | 1,518 | 10,500 |
| 2019/07/11 | 1,508 | 1,514 | 1,506 | 1,514 | 9,100 |
| 2019/07/10 | 1,505 | 1,506 | 1,502 | 1,502 | 8,700 |
| 2019/07/09 | 1,504 | 1,504 | 1,501 | 1,504 | 5,800 |
| 2019/07/08 | 1,503 | 1,505 | 1,501 | 1,501 | 4,900 |
| 2019/07/05 | 1,505 | 1,505 | 1,501 | 1,502 | 5,700 |
| 2019/07/04 | 1,505 | 1,506 | 1,501 | 1,502 | 6,300 |
| 2019/07/03 | 1,503 | 1,504 | 1,497 | 1,504 | 4,400 |
| 2019/07/02 | 1,504 | 1,504 | 1,497 | 1,497 | 5,100 |
| 2019/07/01 | 1,500 | 1,505 | 1,498 | 1,505 | 7,000 |
| 2019/06/28 | 1,500 | 1,500 | 1,496 | 1,496 | 5,800 |
| 2019/06/27 | 1,495 | 1,500 | 1,495 | 1,500 | 4,500 |
| 2019/06/26 | 1,491 | 1,497 | 1,490 | 1,494 | 3,400 |
| 2019/06/25 | 1,475 | 1,496 | 1,475 | 1,491 | 6,100 |
| 2019/06/24 | 1,499 | 1,499 | 1,483 | 1,488 | 6,400 |
| 2019/06/21 | 1,491 | 1,494 | 1,480 | 1,480 | 2,800 |
| 2019/06/20 | 1,481 | 1,490 | 1,481 | 1,490 | 5,400 |
| 2019/06/19 | 1,488 | 1,490 | 1,485 | 1,490 | 4,500 |
| 2019/06/18 | 1,485 | 1,486 | 1,481 | 1,485 | 4,800 |
| 2019/06/17 | 1,483 | 1,485 | 1,480 | 1,483 | 5,000 |
| 2019/06/14 | 1,477 | 1,482 | 1,475 | 1,475 | 4,600 |
| 2019/06/13 | 1,479 | 1,483 | 1,474 | 1,480 | 4,000 |
| 2019/06/12 | 1,482 | 1,483 | 1,475 | 1,479 | 5,000 |
| 2019/06/11 | 1,481 | 1,482 | 1,477 | 1,482 | 6,100 |
| 2019/06/10 | 1,480 | 1,481 | 1,478 | 1,481 | 5,300 |
| 2019/06/07 | 1,480 | 1,480 | 1,468 | 1,478 | 4,100 |
| 2019/06/06 | 1,479 | 1,480 | 1,474 | 1,474 | 3,100 |
| 2019/06/05 | 1,479 | 1,480 | 1,471 | 1,480 | 5,900 |
| 2019/06/04 | 1,467 | 1,479 | 1,467 | 1,479 | 5,700 |
| 2019/06/03 | 1,467 | 1,471 | 1,465 | 1,465 | 3,100 |
| 2019/05/31 | 1,476 | 1,476 | 1,465 | 1,472 | 3,600 |
| 2019/05/30 | 1,483 | 1,483 | 1,467 | 1,476 | 3,600 |
| 2019/05/29 | 1,473 | 1,486 | 1,473 | 1,484 | 5,600 |
| 2019/05/28 | 1,477 | 1,480 | 1,472 | 1,472 | 3,100 |
| 2019/05/27 | 1,470 | 1,479 | 1,468 | 1,477 | 2,000 |
| 2019/05/24 | 1,474 | 1,474 | 1,460 | 1,467 | 5,000 |
| 2019/05/23 | 1,468 | 1,474 | 1,465 | 1,466 | 3,900 |
| 2019/05/22 | 1,475 | 1,475 | 1,470 | 1,474 | 1,700 |
| 2019/05/21 | 1,479 | 1,479 | 1,467 | 1,472 | 3,400 |
| 2019/05/20 | 1,480 | 1,480 | 1,471 | 1,471 | 5,900 |
| 2019/05/17 | 1,478 | 1,480 | 1,472 | 1,479 | 5,600 |
| 2019/05/16 | 1,480 | 1,480 | 1,472 | 1,475 | 6,400 |
| 2019/05/15 | 1,478 | 1,479 | 1,470 | 1,475 | 5,300 |
| 2019/05/14 | 1,470 | 1,478 | 1,469 | 1,478 | 4,500 |
| 2019/05/13 | 1,474 | 1,476 | 1,467 | 1,470 | 4,500 |
| 2019/05/10 | 1,478 | 1,478 | 1,470 | 1,474 | 8,100 |
| 2019/05/09 | 1,475 | 1,480 | 1,467 | 1,472 | 7,400 |
| 2019/05/08 | 1,475 | 1,475 | 1,468 | 1,475 | 5,400 |
| 2019/05/07 | 1,479 | 1,479 | 1,467 | 1,469 | 3,700 |
| 2019/04/26 | 1,470 | 1,472 | 1,461 | 1,465 | 2,200 |
| 2019/04/25 | 1,465 | 1,466 | 1,459 | 1,466 | 4,200 |
| 2019/04/24 | 1,460 | 1,468 | 1,456 | 1,456 | 2,200 |
| 2019/04/23 | 1,463 | 1,471 | 1,454 | 1,454 | 3,100 |
| 2019/04/22 | 1,466 | 1,480 | 1,455 | 1,455 | 8,500 |
| 2019/04/19 | 1,470 | 1,470 | 1,466 | 1,467 | 2,000 |
| 2019/04/18 | 1,472 | 1,472 | 1,462 | 1,462 | 3,000 |
| 2019/04/17 | 1,466 | 1,469 | 1,465 | 1,468 | 3,700 |
| 2019/04/16 | 1,465 | 1,471 | 1,465 | 1,468 | 1,900 |
| 2019/04/15 | 1,463 | 1,470 | 1,463 | 1,465 | 5,800 |
| 2019/04/12 | 1,466 | 1,473 | 1,458 | 1,466 | 3,400 |
| 2019/04/11 | 1,460 | 1,470 | 1,459 | 1,464 | 2,600 |
| 2019/04/10 | 1,460 | 1,473 | 1,460 | 1,460 | 4,900 |
| 2019/04/09 | 1,465 | 1,473 | 1,461 | 1,466 | 6,800 |
| 2019/04/08 | 1,474 | 1,474 | 1,459 | 1,463 | 2,800 |
| 2019/04/05 | 1,458 | 1,470 | 1,452 | 1,465 | 4,700 |
| 2019/04/04 | 1,459 | 1,460 | 1,451 | 1,459 | 3,800 |
| 2019/04/03 | 1,448 | 1,462 | 1,444 | 1,453 | 5,100 |
| 2019/04/02 | 1,468 | 1,470 | 1,449 | 1,450 | 6,500 |
| 2019/04/01 | 1,456 | 1,469 | 1,456 | 1,464 | 5,800 |
| 2019/03/29 | 1,453 | 1,459 | 1,440 | 1,458 | 5,200 |
| 2019/03/28 | 1,461 | 1,461 | 1,451 | 1,454 | 3,700 |
| 2019/03/27 | 1,444 | 1,465 | 1,424 | 1,462 | 6,100 |
| 2019/03/26 | 1,455 | 1,473 | 1,455 | 1,473 | 16,500 |
| 2019/03/25 | 1,467 | 1,468 | 1,444 | 1,454 | 10,800 |
| 2019/03/22 | 1,467 | 1,469 | 1,455 | 1,466 | 7,300 |
| 2019/03/20 | 1,452 | 1,472 | 1,452 | 1,472 | 6,300 |
| 2019/03/19 | 1,460 | 1,460 | 1,450 | 1,452 | 5,700 |
| 2019/03/18 | 1,453 | 1,458 | 1,450 | 1,458 | 7,800 |
| 2019/03/15 | 1,437 | 1,450 | 1,430 | 1,445 | 6,000 |
| 2019/03/14 | 1,417 | 1,437 | 1,417 | 1,437 | 4,100 |
| 2019/03/13 | 1,420 | 1,428 | 1,413 | 1,414 | 6,100 |
| 2019/03/12 | 1,440 | 1,440 | 1,419 | 1,420 | 8,100 |
| 2019/03/11 | 1,424 | 1,432 | 1,421 | 1,421 | 6,300 |
| 2019/03/08 | 1,425 | 1,430 | 1,421 | 1,423 | 8,200 |
| 2019/03/07 | 1,435 | 1,440 | 1,427 | 1,430 | 5,900 |
| 2019/03/06 | 1,435 | 1,447 | 1,428 | 1,441 | 4,600 |
| 2019/03/05 | 1,438 | 1,451 | 1,435 | 1,435 | 6,400 |
| 2019/03/04 | 1,450 | 1,450 | 1,432 | 1,441 | 4,300 |
| 2019/03/01 | 1,434 | 1,454 | 1,434 | 1,438 | 4,700 |
| 2019/02/28 | 1,433 | 1,459 | 1,431 | 1,442 | 4,900 |
| 2019/02/27 | 1,446 | 1,458 | 1,433 | 1,433 | 8,600 |
| 2019/02/26 | 1,462 | 1,463 | 1,442 | 1,446 | 3,500 |
| 2019/02/25 | 1,453 | 1,466 | 1,449 | 1,463 | 5,800 |
| 2019/02/22 | 1,465 | 1,465 | 1,451 | 1,455 | 2,300 |
| 2019/02/21 | 1,463 | 1,473 | 1,459 | 1,467 | 3,900 |
| 2019/02/20 | 1,449 | 1,464 | 1,447 | 1,462 | 6,600 |
| 2019/02/19 | 1,438 | 1,450 | 1,438 | 1,446 | 5,300 |
| 2019/02/18 | 1,430 | 1,435 | 1,423 | 1,435 | 3,400 |
| 2019/02/15 | 1,421 | 1,425 | 1,416 | 1,421 | 3,600 |
| 2019/02/14 | 1,422 | 1,429 | 1,421 | 1,421 | 5,100 |
| 2019/02/13 | 1,421 | 1,426 | 1,421 | 1,422 | 4,800 |
| 2019/02/12 | 1,436 | 1,436 | 1,421 | 1,425 | 6,100 |
| 2019/02/08 | 1,422 | 1,424 | 1,420 | 1,420 | 5,300 |
| 2019/02/07 | 1,434 | 1,435 | 1,425 | 1,427 | 3,900 |
| 2019/02/06 | 1,427 | 1,433 | 1,427 | 1,428 | 1,900 |
| 2019/02/05 | 1,425 | 1,433 | 1,422 | 1,428 | 2,400 |
| 2019/02/04 | 1,430 | 1,433 | 1,425 | 1,425 | 3,800 |
| 2019/02/01 | 1,415 | 1,438 | 1,415 | 1,422 | 8,700 |
| 2019/01/31 | 1,411 | 1,423 | 1,407 | 1,407 | 5,500 |
| 2019/01/30 | 1,424 | 1,437 | 1,408 | 1,408 | 6,600 |
| 2019/01/29 | 1,422 | 1,427 | 1,415 | 1,424 | 4,000 |
| 2019/01/28 | 1,430 | 1,431 | 1,420 | 1,429 | 8,800 |
| 2019/01/25 | 1,420 | 1,425 | 1,416 | 1,420 | 3,500 |
| 2019/01/24 | 1,412 | 1,419 | 1,407 | 1,416 | 3,600 |
| 2019/01/23 | 1,418 | 1,418 | 1,406 | 1,412 | 5,300 |
| 2019/01/22 | 1,415 | 1,416 | 1,406 | 1,416 | 1,400 |
| 2019/01/21 | 1,410 | 1,418 | 1,408 | 1,408 | 7,000 |
| 2019/01/18 | 1,410 | 1,423 | 1,407 | 1,411 | 4,300 |
| 2019/01/17 | 1,417 | 1,417 | 1,405 | 1,410 | 3,400 |
| 2019/01/16 | 1,403 | 1,412 | 1,400 | 1,400 | 7,400 |
| 2019/01/15 | 1,421 | 1,430 | 1,410 | 1,419 | 3,600 |
| 2019/01/11 | 1,445 | 1,445 | 1,420 | 1,421 | 6,400 |
| 2019/01/10 | 1,446 | 1,450 | 1,445 | 1,448 | 2,800 |
| 2019/01/09 | 1,437 | 1,450 | 1,437 | 1,446 | 5,000 |
| 2019/01/08 | 1,436 | 1,446 | 1,427 | 1,437 | 6,100 |
| 2019/01/07 | 1,431 | 1,440 | 1,431 | 1,431 | 5,200 |
| 2019/01/04 | 1,399 | 1,430 | 1,397 | 1,426 | 6,300 |