菊水ホールディングス(6912)の株価時系列情報
菊水ホールディングス(6912)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 |
---|---|---|---|---|---|
2001/12/28 | 300 | 300 | 300 | 300 | 1,000 |
2001/12/25 | 270 | 270 | 270 | 270 | 1,000 |
2001/12/21 | 260 | 260 | 260 | 260 | 1,000 |
2001/12/20 | 250 | 250 | 250 | 250 | 1,000 |
2001/12/19 | 250 | 250 | 250 | 250 | 3,000 |
2001/12/18 | 260 | 260 | 250 | 250 | 6,000 |
2001/12/17 | 290 | 290 | 275 | 275 | 4,000 |
2001/12/14 | 300 | 300 | 300 | 300 | 7,000 |
2001/12/12 | 310 | 310 | 310 | 310 | 3,000 |
2001/12/11 | 310 | 310 | 310 | 310 | 2,000 |
2001/12/10 | 310 | 310 | 310 | 310 | 9,000 |
2001/12/07 | 325 | 325 | 310 | 310 | 9,000 |
2001/12/05 | 330 | 330 | 330 | 330 | 5,000 |
2001/12/04 | 330 | 330 | 330 | 330 | 2,000 |
2001/12/03 | 330 | 330 | 330 | 330 | 5,000 |
2001/11/28 | 320 | 320 | 320 | 320 | 3,000 |
2001/11/27 | 320 | 320 | 320 | 320 | 1,000 |
2001/11/26 | 320 | 320 | 320 | 320 | 2,000 |
2001/11/21 | 320 | 320 | 306 | 310 | 7,000 |
2001/11/15 | 320 | 320 | 320 | 320 | 1,000 |
2001/11/08 | 360 | 360 | 360 | 360 | 4,000 |
2001/11/07 | 351 | 360 | 351 | 360 | 6,000 |
2001/11/06 | 351 | 351 | 351 | 351 | 4,000 |
2001/10/31 | 338 | 338 | 320 | 320 | 4,000 |
2001/10/30 | 331 | 331 | 331 | 331 | 1,000 |
2001/10/29 | 330 | 330 | 330 | 330 | 3,000 |
2001/10/26 | 323 | 323 | 321 | 321 | 6,000 |
2001/10/25 | 321 | 321 | 321 | 321 | 2,000 |
2001/10/24 | 340 | 340 | 320 | 320 | 4,000 |
2001/10/23 | 340 | 340 | 340 | 340 | 2,000 |
2001/10/22 | 320 | 320 | 320 | 320 | 4,000 |
2001/10/19 | 335 | 335 | 320 | 320 | 9,000 |
2001/10/18 | 337 | 337 | 335 | 335 | 2,000 |
2001/10/16 | 330 | 330 | 330 | 330 | 1,000 |
2001/10/15 | 329 | 330 | 329 | 330 | 5,000 |
2001/10/12 | 350 | 351 | 350 | 350 | 4,000 |
2001/10/09 | 351 | 351 | 351 | 351 | 9,000 |
2001/10/05 | 351 | 351 | 351 | 351 | 2,000 |
2001/10/04 | 350 | 351 | 350 | 351 | 2,000 |
2001/10/03 | 350 | 351 | 350 | 351 | 2,000 |
2001/09/28 | 358 | 358 | 358 | 358 | 2,000 |
2001/09/27 | 347 | 347 | 347 | 347 | 1,000 |
2001/09/25 | 379 | 379 | 379 | 379 | 3,000 |
2001/09/21 | 379 | 379 | 379 | 379 | 2,000 |
2001/09/17 | 400 | 400 | 400 | 400 | 5,000 |
2001/09/14 | 400 | 400 | 400 | 400 | 4,000 |
2001/09/12 | 381 | 390 | 380 | 380 | 5,000 |
2001/09/11 | 400 | 400 | 390 | 400 | 8,000 |
2001/09/10 | 410 | 410 | 405 | 410 | 5,000 |
2001/09/07 | 400 | 400 | 400 | 400 | 18,000 |
2001/09/06 | 400 | 400 | 400 | 400 | 2,000 |
2001/09/05 | 400 | 400 | 400 | 400 | 2,000 |
2001/09/04 | 400 | 400 | 390 | 390 | 5,000 |
2001/09/03 | 400 | 400 | 395 | 400 | 10,000 |
2001/08/30 | 425 | 425 | 424 | 424 | 2,000 |
2001/08/29 | 430 | 430 | 430 | 430 | 1,000 |
2001/08/28 | 405 | 420 | 405 | 420 | 2,000 |
2001/08/27 | 430 | 430 | 430 | 430 | 2,000 |
2001/08/24 | 439 | 439 | 430 | 430 | 4,000 |
2001/08/23 | 439 | 439 | 439 | 439 | 2,000 |
2001/08/22 | 440 | 440 | 440 | 440 | 1,000 |
2001/08/21 | 410 | 410 | 410 | 410 | 2,000 |
2001/08/20 | 410 | 410 | 410 | 410 | 1,000 |
2001/08/17 | 410 | 410 | 410 | 410 | 1,000 |
2001/08/16 | 420 | 420 | 420 | 420 | 1,000 |
2001/08/15 | 420 | 420 | 420 | 420 | 1,000 |
2001/08/13 | 415 | 420 | 415 | 420 | 3,000 |
2001/08/10 | 415 | 415 | 415 | 415 | 1,000 |
2001/08/09 | 415 | 415 | 415 | 415 | 5,000 |
2001/08/08 | 415 | 415 | 415 | 415 | 2,000 |
2001/08/07 | 410 | 415 | 410 | 415 | 2,000 |
2001/08/06 | 410 | 410 | 410 | 410 | 2,000 |
2001/08/02 | 414 | 414 | 410 | 410 | 5,000 |
2001/08/01 | 414 | 414 | 414 | 414 | 1,000 |
2001/07/30 | 420 | 420 | 420 | 420 | 2,000 |
2001/07/26 | 430 | 430 | 430 | 430 | 2,000 |
2001/07/25 | 430 | 430 | 430 | 430 | 1,000 |
2001/07/24 | 428 | 428 | 428 | 428 | 5,000 |
2001/07/23 | 429 | 429 | 428 | 428 | 4,000 |
2001/07/18 | 427 | 427 | 427 | 427 | 2,000 |
2001/07/13 | 416 | 420 | 416 | 420 | 8,000 |
2001/07/12 | 420 | 420 | 420 | 420 | 1,000 |
2001/07/11 | 420 | 420 | 420 | 420 | 6,000 |
2001/07/10 | 420 | 420 | 420 | 420 | 7,000 |
2001/07/09 | 420 | 420 | 420 | 420 | 6,000 |
2001/07/06 | 420 | 420 | 420 | 420 | 2,000 |
2001/07/05 | 423 | 423 | 420 | 420 | 7,000 |
2001/07/04 | 420 | 420 | 420 | 420 | 1,000 |
2001/07/03 | 420 | 420 | 420 | 420 | 2,000 |
2001/07/02 | 421 | 421 | 420 | 420 | 3,000 |
2001/06/28 | 420 | 420 | 420 | 420 | 9,000 |
2001/06/27 | 430 | 430 | 420 | 420 | 4,000 |
2001/06/26 | 425 | 425 | 425 | 425 | 1,000 |
2001/06/25 | 420 | 420 | 420 | 420 | 1,000 |
2001/06/22 | 420 | 420 | 420 | 420 | 6,000 |
2001/06/21 | 420 | 420 | 420 | 420 | 1,000 |
2001/06/20 | 430 | 430 | 430 | 430 | 3,000 |
2001/06/19 | 425 | 440 | 425 | 430 | 4,000 |
2001/06/18 | 416 | 416 | 416 | 416 | 1,000 |
2001/06/15 | 420 | 420 | 420 | 420 | 3,000 |
2001/06/14 | 430 | 430 | 428 | 428 | 3,000 |
2001/06/11 | 443 | 443 | 440 | 440 | 3,000 |
2001/06/08 | 443 | 443 | 443 | 443 | 10,000 |
2001/05/31 | 445 | 445 | 445 | 445 | 9,000 |
2001/05/30 | 449 | 449 | 449 | 449 | 1,000 |
2001/05/29 | 446 | 446 | 445 | 445 | 4,000 |
2001/05/28 | 446 | 446 | 446 | 446 | 1,000 |
2001/05/25 | 450 | 450 | 445 | 445 | 6,000 |
2001/05/24 | 449 | 450 | 449 | 450 | 3,000 |
2001/05/23 | 450 | 450 | 450 | 450 | 2,000 |
2001/05/22 | 445 | 445 | 440 | 445 | 8,000 |
2001/05/21 | 450 | 450 | 440 | 440 | 6,000 |
2001/05/18 | 446 | 470 | 446 | 470 | 5,000 |
2001/05/17 | 445 | 445 | 445 | 445 | 1,000 |
2001/05/16 | 465 | 465 | 460 | 460 | 2,000 |
2001/05/15 | 460 | 465 | 460 | 465 | 2,000 |
2001/05/14 | 470 | 471 | 461 | 471 | 8,000 |
2001/05/11 | 472 | 472 | 470 | 470 | 2,000 |
2001/05/10 | 465 | 472 | 461 | 461 | 4,000 |
2001/05/09 | 470 | 472 | 470 | 470 | 8,000 |
2001/05/08 | 472 | 472 | 470 | 470 | 9,000 |
2001/05/07 | 472 | 477 | 470 | 472 | 9,000 |
2001/05/02 | 457 | 457 | 455 | 457 | 6,000 |
2001/05/01 | 449 | 465 | 449 | 463 | 12,000 |
2001/04/27 | 450 | 450 | 436 | 436 | 8,000 |
2001/04/26 | 426 | 426 | 425 | 425 | 4,000 |
2001/04/25 | 420 | 425 | 420 | 425 | 3,000 |
2001/04/24 | 418 | 420 | 418 | 420 | 2,000 |
2001/04/23 | 418 | 418 | 415 | 418 | 9,000 |
2001/04/20 | 425 | 425 | 425 | 425 | 2,000 |
2001/04/18 | 418 | 418 | 418 | 418 | 6,000 |
2001/04/16 | 418 | 418 | 418 | 418 | 4,000 |
2001/04/13 | 418 | 418 | 418 | 418 | 3,000 |
2001/04/12 | 410 | 418 | 410 | 418 | 2,000 |
2001/04/10 | 418 | 418 | 418 | 418 | 8,000 |
2001/04/09 | 418 | 418 | 418 | 418 | 2,000 |
2001/04/06 | 420 | 420 | 405 | 408 | 4,000 |
2001/04/04 | 415 | 415 | 413 | 413 | 2,000 |
2001/04/03 | 420 | 420 | 413 | 413 | 5,000 |
2001/04/02 | 420 | 420 | 420 | 420 | 1,000 |
2001/03/30 | 415 | 415 | 415 | 415 | 3,000 |
2001/03/28 | 425 | 425 | 412 | 412 | 7,000 |
2001/03/27 | 432 | 432 | 425 | 425 | 8,000 |
2001/03/26 | 420 | 430 | 420 | 430 | 5,000 |
2001/03/23 | 421 | 421 | 420 | 420 | 3,000 |
2001/03/22 | 420 | 425 | 420 | 420 | 5,000 |
2001/03/21 | 405 | 420 | 405 | 420 | 3,000 |
2001/03/19 | 420 | 420 | 420 | 420 | 1,000 |
2001/03/15 | 380 | 380 | 380 | 380 | 4,000 |
2001/03/14 | 395 | 395 | 380 | 380 | 7,000 |
2001/03/13 | 402 | 402 | 395 | 395 | 3,000 |
2001/03/12 | 420 | 420 | 420 | 420 | 1,000 |
2001/03/08 | 437 | 437 | 437 | 437 | 7,000 |
2001/03/06 | 421 | 421 | 421 | 421 | 1,000 |
2001/03/05 | 421 | 421 | 415 | 420 | 6,000 |
2001/03/01 | 430 | 430 | 430 | 430 | 3,000 |
2001/02/28 | 435 | 435 | 435 | 435 | 1,000 |
2001/02/27 | 465 | 465 | 465 | 465 | 1,000 |
2001/02/26 | 465 | 470 | 465 | 470 | 7,000 |
2001/02/23 | 450 | 450 | 450 | 450 | 3,000 |
2001/02/22 | 450 | 450 | 450 | 450 | 3,000 |
2001/02/21 | 451 | 451 | 450 | 450 | 5,000 |
2001/02/20 | 446 | 446 | 446 | 446 | 1,000 |
2001/02/19 | 441 | 441 | 441 | 441 | 1,000 |
2001/02/16 | 440 | 441 | 440 | 440 | 4,000 |
2001/02/15 | 450 | 450 | 435 | 435 | 7,000 |
2001/02/14 | 455 | 455 | 455 | 455 | 2,000 |
2001/02/13 | 447 | 465 | 447 | 455 | 5,000 |
2001/02/09 | 458 | 458 | 450 | 450 | 14,000 |
2001/02/08 | 464 | 479 | 464 | 474 | 10,000 |
2001/02/07 | 448 | 458 | 448 | 458 | 11,000 |
2001/02/06 | 440 | 449 | 440 | 448 | 7,000 |
2001/02/05 | 431 | 440 | 431 | 440 | 3,000 |
2001/02/02 | 429 | 430 | 420 | 429 | 11,000 |
2001/02/01 | 429 | 430 | 429 | 430 | 4,000 |
2001/01/30 | 440 | 440 | 440 | 440 | 1,000 |
2001/01/29 | 420 | 420 | 420 | 420 | 1,000 |
2001/01/26 | 440 | 440 | 420 | 420 | 6,000 |
2001/01/25 | 444 | 445 | 444 | 445 | 5,000 |
2001/01/24 | 450 | 450 | 450 | 450 | 1,000 |
2001/01/23 | 411 | 420 | 411 | 420 | 3,000 |
2001/01/22 | 410 | 410 | 402 | 402 | 5,000 |
2001/01/19 | 410 | 410 | 400 | 400 | 5,000 |
2001/01/18 | 410 | 410 | 410 | 410 | 2,000 |
2001/01/17 | 401 | 410 | 401 | 410 | 5,000 |
2001/01/16 | 401 | 401 | 401 | 401 | 1,000 |
2001/01/15 | 400 | 400 | 400 | 400 | 3,000 |
2001/01/12 | 375 | 400 | 375 | 400 | 2,000 |
2001/01/11 | 405 | 405 | 400 | 400 | 3,000 |
2001/01/10 | 405 | 406 | 405 | 406 | 5,000 |
2001/01/09 | 425 | 425 | 405 | 405 | 11,000 |
2001/01/05 | 425 | 425 | 425 | 425 | 2,000 |
2001/01/04 | 425 | 425 | 425 | 425 | 1,000 |