菊池製作所(3444)の株価時系列情報
菊池製作所(3444)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 | 760 | 825 | 756 | 807 | 122,600 |
2019/12/27 | 760 | 760 | 747 | 754 | 12,400 |
2019/12/26 | 748 | 767 | 746 | 751 | 45,900 |
2019/12/25 | 750 | 781 | 726 | 742 | 103,700 |
2019/12/24 | 732 | 733 | 724 | 726 | 17,400 |
2019/12/23 | 722 | 736 | 722 | 730 | 25,100 |
2019/12/20 | 715 | 721 | 712 | 716 | 13,200 |
2019/12/19 | 726 | 727 | 714 | 715 | 25,800 |
2019/12/18 | 730 | 730 | 726 | 726 | 13,100 |
2019/12/17 | 735 | 737 | 726 | 729 | 24,500 |
2019/12/16 | 742 | 743 | 730 | 731 | 26,700 |
2019/12/13 | 760 | 765 | 740 | 741 | 39,000 |
2019/12/12 | 747 | 761 | 738 | 753 | 115,800 |
2019/12/11 | 810 | 819 | 786 | 809 | 74,700 |
2019/12/10 | 787 | 796 | 785 | 795 | 20,400 |
2019/12/09 | 763 | 781 | 753 | 781 | 21,900 |
2019/12/06 | 770 | 771 | 760 | 763 | 12,000 |
2019/12/05 | 787 | 791 | 765 | 766 | 11,600 |
2019/12/04 | 785 | 787 | 776 | 780 | 16,300 |
2019/12/03 | 791 | 800 | 789 | 790 | 33,600 |
2019/12/02 | 802 | 844 | 794 | 810 | 116,200 |
2019/11/29 | 754 | 780 | 753 | 773 | 48,700 |
2019/11/28 | 749 | 750 | 745 | 745 | 5,100 |
2019/11/27 | 747 | 749 | 744 | 747 | 4,600 |
2019/11/26 | 747 | 749 | 741 | 742 | 6,100 |
2019/11/25 | 750 | 750 | 740 | 746 | 12,200 |
2019/11/22 | 724 | 750 | 724 | 735 | 10,600 |
2019/11/21 | 722 | 729 | 720 | 723 | 5,300 |
2019/11/20 | 723 | 730 | 720 | 727 | 6,600 |
2019/11/19 | 733 | 733 | 721 | 731 | 8,200 |
2019/11/18 | 719 | 729 | 719 | 728 | 4,300 |
2019/11/15 | 713 | 740 | 713 | 719 | 8,600 |
2019/11/14 | 715 | 723 | 712 | 712 | 4,300 |
2019/11/13 | 730 | 735 | 716 | 717 | 5,900 |
2019/11/12 | 750 | 750 | 734 | 734 | 8,600 |
2019/11/11 | 747 | 751 | 745 | 751 | 3,900 |
2019/11/08 | 746 | 752 | 741 | 745 | 5,800 |
2019/11/07 | 737 | 743 | 737 | 741 | 5,700 |
2019/11/06 | 725 | 738 | 725 | 737 | 8,000 |
2019/11/05 | 747 | 747 | 725 | 725 | 11,100 |
2019/11/01 | 746 | 747 | 726 | 739 | 24,100 |
2019/10/31 | 721 | 735 | 721 | 734 | 18,400 |
2019/10/30 | 715 | 719 | 712 | 719 | 8,600 |
2019/10/29 | 709 | 719 | 709 | 717 | 10,800 |
2019/10/28 | 705 | 717 | 704 | 708 | 8,900 |
2019/10/25 | 701 | 707 | 701 | 702 | 9,800 |
2019/10/24 | 706 | 710 | 706 | 708 | 12,400 |
2019/10/23 | 707 | 707 | 703 | 706 | 5,000 |
2019/10/21 | 700 | 715 | 700 | 706 | 12,400 |
2019/10/18 | 693 | 717 | 693 | 714 | 23,700 |
2019/10/17 | 690 | 695 | 688 | 695 | 7,600 |
2019/10/16 | 693 | 697 | 684 | 690 | 13,400 |
2019/10/15 | 692 | 693 | 688 | 692 | 6,600 |
2019/10/11 | 686 | 694 | 686 | 689 | 2,100 |
2019/10/10 | 694 | 694 | 687 | 688 | 1,500 |
2019/10/09 | 684 | 692 | 684 | 692 | 4,200 |
2019/10/08 | 684 | 696 | 683 | 688 | 6,900 |
2019/10/07 | 690 | 690 | 686 | 687 | 1,700 |
2019/10/04 | 685 | 689 | 681 | 686 | 4,200 |
2019/10/03 | 689 | 689 | 683 | 684 | 3,200 |
2019/10/02 | 690 | 696 | 690 | 690 | 4,700 |
2019/10/01 | 690 | 696 | 690 | 694 | 2,900 |
2019/09/30 | 698 | 698 | 692 | 696 | 5,900 |
2019/09/27 | 693 | 698 | 692 | 697 | 3,100 |
2019/09/26 | 699 | 703 | 694 | 695 | 6,400 |
2019/09/25 | 701 | 709 | 694 | 699 | 16,300 |
2019/09/24 | 692 | 699 | 691 | 694 | 5,100 |
2019/09/20 | 698 | 704 | 690 | 690 | 14,000 |
2019/09/19 | 695 | 701 | 690 | 701 | 5,700 |
2019/09/18 | 695 | 698 | 687 | 698 | 10,300 |
2019/09/17 | 700 | 701 | 695 | 696 | 9,000 |
2019/09/13 | 706 | 709 | 700 | 701 | 17,600 |
2019/09/12 | 720 | 721 | 700 | 710 | 45,200 |
2019/09/11 | 712 | 726 | 704 | 720 | 29,000 |
2019/09/10 | 695 | 708 | 692 | 701 | 20,300 |
2019/09/09 | 663 | 688 | 663 | 688 | 16,700 |
2019/09/06 | 668 | 678 | 662 | 662 | 7,900 |
2019/09/05 | 660 | 669 | 660 | 667 | 11,100 |
2019/09/04 | 663 | 668 | 660 | 660 | 6,500 |
2019/09/03 | 667 | 668 | 660 | 663 | 9,100 |
2019/09/02 | 668 | 668 | 661 | 662 | 9,500 |
2019/08/30 | 676 | 679 | 665 | 675 | 11,900 |
2019/08/29 | 670 | 670 | 662 | 663 | 8,500 |
2019/08/28 | 689 | 691 | 662 | 663 | 36,700 |
2019/08/27 | 710 | 710 | 695 | 695 | 10,700 |
2019/08/26 | 719 | 719 | 701 | 707 | 10,200 |
2019/08/23 | 729 | 729 | 721 | 725 | 5,700 |
2019/08/22 | 729 | 729 | 725 | 727 | 4,000 |
2019/08/21 | 732 | 732 | 726 | 729 | 2,200 |
2019/08/20 | 734 | 734 | 729 | 732 | 3,400 |
2019/08/19 | 731 | 733 | 727 | 731 | 3,700 |
2019/08/16 | 734 | 740 | 732 | 732 | 5,000 |
2019/08/15 | 735 | 735 | 724 | 734 | 7,300 |
2019/08/14 | 750 | 751 | 736 | 738 | 9,100 |
2019/08/13 | 758 | 773 | 745 | 749 | 32,600 |
2019/08/09 | 728 | 732 | 724 | 732 | 4,700 |
2019/08/08 | 725 | 733 | 723 | 729 | 15,300 |
2019/08/07 | 740 | 740 | 729 | 730 | 4,000 |
2019/08/06 | 739 | 739 | 723 | 738 | 13,600 |
2019/08/05 | 758 | 758 | 740 | 743 | 12,600 |
2019/08/02 | 755 | 755 | 746 | 754 | 15,000 |
2019/08/01 | 757 | 761 | 750 | 761 | 4,800 |
2019/07/31 | 754 | 760 | 749 | 760 | 12,500 |
2019/07/30 | 751 | 761 | 750 | 759 | 9,200 |
2019/07/29 | 747 | 755 | 747 | 752 | 7,900 |
2019/07/26 | 747 | 754 | 746 | 749 | 6,600 |
2019/07/25 | 755 | 755 | 747 | 754 | 11,400 |
2019/07/24 | 755 | 755 | 750 | 753 | 3,500 |
2019/07/23 | 754 | 756 | 752 | 754 | 4,000 |
2019/07/22 | 757 | 757 | 751 | 755 | 3,800 |
2019/07/19 | 743 | 764 | 743 | 764 | 9,400 |
2019/07/18 | 744 | 755 | 742 | 746 | 12,600 |
2019/07/17 | 763 | 763 | 750 | 750 | 9,600 |
2019/07/16 | 764 | 768 | 763 | 763 | 7,300 |
2019/07/12 | 774 | 774 | 766 | 766 | 13,200 |
2019/07/11 | 777 | 777 | 770 | 772 | 7,300 |
2019/07/10 | 778 | 780 | 775 | 780 | 7,700 |
2019/07/09 | 780 | 784 | 772 | 772 | 11,400 |
2019/07/08 | 779 | 780 | 770 | 780 | 8,000 |
2019/07/05 | 772 | 777 | 767 | 772 | 17,600 |
2019/07/04 | 779 | 784 | 772 | 779 | 16,200 |
2019/07/03 | 783 | 783 | 773 | 776 | 10,200 |
2019/07/02 | 780 | 789 | 778 | 778 | 10,400 |
2019/07/01 | 791 | 791 | 781 | 783 | 8,000 |
2019/06/28 | 804 | 809 | 775 | 780 | 43,100 |
2019/06/27 | 823 | 823 | 803 | 803 | 15,700 |
2019/06/26 | 814 | 830 | 813 | 823 | 9,900 |
2019/06/25 | 816 | 828 | 804 | 827 | 21,100 |
2019/06/24 | 821 | 823 | 789 | 816 | 33,300 |
2019/06/21 | 825 | 832 | 820 | 820 | 17,400 |
2019/06/20 | 843 | 844 | 820 | 829 | 27,900 |
2019/06/19 | 813 | 839 | 813 | 839 | 35,100 |
2019/06/18 | 820 | 843 | 813 | 813 | 39,800 |
2019/06/17 | 857 | 880 | 826 | 826 | 220,900 |
2019/06/14 | 812 | 826 | 805 | 818 | 53,100 |
2019/06/13 | 804 | 807 | 800 | 802 | 11,800 |
2019/06/12 | 800 | 812 | 794 | 806 | 28,700 |
2019/06/11 | 803 | 808 | 793 | 800 | 44,600 |
2019/06/10 | 822 | 840 | 806 | 815 | 224,900 |
2019/06/07 | 761 | 784 | 761 | 777 | 15,400 |
2019/06/06 | 777 | 777 | 765 | 767 | 5,600 |
2019/06/05 | 774 | 779 | 766 | 775 | 26,800 |
2019/06/04 | 755 | 773 | 745 | 773 | 12,700 |
2019/06/03 | 746 | 758 | 746 | 755 | 14,200 |
2019/05/31 | 767 | 778 | 761 | 761 | 13,200 |
2019/05/30 | 769 | 776 | 761 | 770 | 7,400 |
2019/05/29 | 772 | 778 | 765 | 774 | 6,700 |
2019/05/28 | 794 | 794 | 772 | 779 | 12,500 |
2019/05/27 | 780 | 814 | 770 | 788 | 70,200 |
2019/05/24 | 753 | 779 | 753 | 774 | 21,500 |
2019/05/23 | 738 | 786 | 734 | 761 | 59,100 |
2019/05/22 | 740 | 749 | 731 | 738 | 22,900 |
2019/05/21 | 752 | 752 | 734 | 741 | 21,200 |
2019/05/20 | 756 | 765 | 748 | 753 | 13,800 |
2019/05/17 | 755 | 763 | 750 | 758 | 7,600 |
2019/05/16 | 760 | 765 | 745 | 756 | 8,600 |
2019/05/15 | 754 | 765 | 740 | 760 | 20,000 |
2019/05/14 | 742 | 758 | 741 | 756 | 13,700 |
2019/05/13 | 762 | 780 | 751 | 765 | 12,200 |
2019/05/10 | 773 | 783 | 753 | 766 | 21,200 |
2019/05/09 | 758 | 788 | 747 | 781 | 25,000 |
2019/05/08 | 759 | 764 | 751 | 758 | 10,800 |
2019/05/07 | 767 | 774 | 760 | 768 | 17,600 |
2019/04/26 | 765 | 777 | 762 | 775 | 20,400 |
2019/04/25 | 770 | 778 | 765 | 768 | 12,900 |
2019/04/24 | 764 | 770 | 764 | 768 | 9,400 |
2019/04/23 | 771 | 775 | 767 | 770 | 11,800 |
2019/04/22 | 777 | 778 | 771 | 772 | 8,600 |
2019/04/19 | 786 | 788 | 774 | 781 | 23,100 |
2019/04/18 | 793 | 793 | 782 | 784 | 18,800 |
2019/04/17 | 788 | 797 | 783 | 797 | 12,800 |
2019/04/16 | 787 | 790 | 784 | 790 | 9,000 |
2019/04/15 | 788 | 791 | 785 | 789 | 22,000 |
2019/04/12 | 785 | 794 | 780 | 785 | 17,800 |
2019/04/11 | 788 | 794 | 785 | 788 | 19,900 |
2019/04/10 | 783 | 793 | 781 | 791 | 6,400 |
2019/04/09 | 794 | 794 | 784 | 785 | 8,400 |
2019/04/08 | 788 | 794 | 787 | 794 | 14,800 |
2019/04/05 | 797 | 797 | 786 | 786 | 9,700 |
2019/04/04 | 790 | 795 | 786 | 791 | 10,100 |
2019/04/03 | 786 | 792 | 782 | 790 | 12,900 |
2019/04/02 | 795 | 799 | 781 | 788 | 29,500 |
2019/04/01 | 786 | 795 | 782 | 795 | 22,300 |
2019/03/29 | 791 | 792 | 781 | 784 | 26,800 |
2019/03/28 | 801 | 801 | 787 | 791 | 11,800 |
2019/03/27 | 792 | 809 | 792 | 797 | 17,000 |
2019/03/26 | 794 | 805 | 790 | 790 | 15,100 |
2019/03/25 | 788 | 797 | 785 | 795 | 22,900 |
2019/03/22 | 803 | 810 | 795 | 801 | 24,000 |
2019/03/20 | 803 | 816 | 803 | 809 | 21,100 |
2019/03/19 | 788 | 809 | 788 | 807 | 22,200 |
2019/03/18 | 804 | 807 | 785 | 790 | 83,200 |
2019/03/15 | 817 | 817 | 806 | 808 | 26,400 |
2019/03/14 | 812 | 822 | 809 | 813 | 57,200 |
2019/03/13 | 811 | 835 | 796 | 812 | 245,100 |
2019/03/12 | 761 | 784 | 761 | 783 | 55,900 |
2019/03/11 | 742 | 751 | 724 | 746 | 36,400 |
2019/03/08 | 754 | 755 | 736 | 746 | 34,900 |
2019/03/07 | 751 | 773 | 751 | 763 | 40,900 |
2019/03/06 | 751 | 753 | 745 | 752 | 21,200 |
2019/03/05 | 760 | 760 | 751 | 752 | 28,000 |
2019/03/04 | 770 | 770 | 761 | 761 | 14,100 |
2019/03/01 | 755 | 766 | 755 | 760 | 10,300 |
2019/02/28 | 779 | 779 | 754 | 755 | 40,200 |
2019/02/27 | 775 | 776 | 766 | 776 | 14,800 |
2019/02/26 | 788 | 788 | 766 | 774 | 19,200 |
2019/02/25 | 761 | 786 | 753 | 780 | 49,700 |
2019/02/22 | 772 | 773 | 760 | 762 | 26,400 |
2019/02/21 | 785 | 785 | 767 | 772 | 34,100 |
2019/02/20 | 794 | 794 | 778 | 784 | 26,600 |
2019/02/19 | 782 | 797 | 782 | 788 | 10,400 |
2019/02/18 | 783 | 792 | 782 | 785 | 21,000 |
2019/02/15 | 807 | 807 | 777 | 782 | 41,900 |
2019/02/14 | 814 | 818 | 795 | 807 | 25,900 |
2019/02/13 | 800 | 818 | 796 | 813 | 38,300 |
2019/02/12 | 791 | 807 | 785 | 796 | 32,500 |
2019/02/08 | 806 | 813 | 795 | 795 | 51,600 |
2019/02/07 | 834 | 834 | 807 | 825 | 49,400 |
2019/02/06 | 807 | 834 | 804 | 832 | 33,500 |
2019/02/05 | 814 | 824 | 803 | 810 | 56,600 |
2019/02/04 | 810 | 829 | 810 | 820 | 25,800 |
2019/02/01 | 827 | 834 | 804 | 810 | 42,400 |
2019/01/31 | 805 | 829 | 800 | 817 | 75,000 |
2019/01/30 | 871 | 874 | 793 | 798 | 193,200 |
2019/01/29 | 840 | 876 | 826 | 869 | 136,200 |
2019/01/28 | 781 | 858 | 781 | 849 | 254,200 |
2019/01/25 | 793 | 795 | 765 | 781 | 39,100 |
2019/01/24 | 766 | 784 | 759 | 783 | 36,400 |
2019/01/23 | 772 | 773 | 759 | 770 | 46,800 |
2019/01/22 | 788 | 794 | 765 | 777 | 51,500 |
2019/01/21 | 816 | 816 | 790 | 797 | 51,000 |
2019/01/18 | 770 | 814 | 770 | 792 | 122,500 |
2019/01/17 | 778 | 781 | 750 | 758 | 71,700 |
2019/01/16 | 785 | 785 | 762 | 770 | 44,000 |
2019/01/15 | 762 | 790 | 757 | 776 | 71,200 |
2019/01/11 | 765 | 783 | 760 | 767 | 67,900 |
2019/01/10 | 780 | 781 | 742 | 758 | 102,000 |
2019/01/09 | 805 | 817 | 781 | 788 | 108,400 |
2019/01/08 | 812 | 832 | 800 | 820 | 67,100 |
2019/01/07 | 825 | 843 | 806 | 812 | 81,000 |
2019/01/04 | 767 | 809 | 765 | 809 | 80,800 |