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 |
---|---|---|---|---|---|
2011/12/30 | 937 | 948 | 930 | 947 | 1,500 |
2011/12/29 | 930 | 930 | 920 | 922 | 2,600 |
2011/12/28 | 945 | 945 | 915 | 929 | 2,000 |
2011/12/27 | 998 | 1,001 | 932 | 980 | 9,200 |
2011/12/26 | 980 | 980 | 950 | 961 | 2,000 |
2011/12/22 | 1,030 | 1,030 | 950 | 954 | 12,400 |
2011/12/21 | 890 | 940 | 885 | 939 | 5,400 |
2011/12/20 | 886 | 900 | 881 | 885 | 700 |
2011/12/19 | 925 | 925 | 885 | 885 | 1,500 |
2011/12/16 | 880 | 893 | 879 | 893 | 3,000 |
2011/12/15 | 885 | 889 | 880 | 880 | 4,500 |
2011/12/14 | 876 | 890 | 870 | 889 | 2,100 |
2011/12/13 | 890 | 891 | 880 | 890 | 1,300 |
2011/12/12 | 905 | 905 | 880 | 881 | 2,000 |
2011/12/09 | 880 | 880 | 853 | 880 | 3,800 |
2011/12/08 | 869 | 900 | 869 | 900 | 5,300 |
2011/12/07 | 900 | 900 | 867 | 869 | 4,400 |
2011/12/06 | 834 | 900 | 820 | 900 | 10,300 |
2011/12/05 | 850 | 852 | 831 | 849 | 8,500 |
2011/12/02 | 850 | 850 | 840 | 840 | 3,600 |
2011/12/01 | 865 | 869 | 850 | 851 | 9,100 |
2011/11/30 | 861 | 861 | 842 | 857 | 2,100 |
2011/11/29 | 830 | 860 | 816 | 855 | 4,800 |
2011/11/28 | 821 | 823 | 803 | 815 | 4,200 |
2011/11/25 | 850 | 850 | 824 | 827 | 4,700 |
2011/11/24 | 823 | 830 | 803 | 824 | 13,500 |
2011/11/22 | 900 | 900 | 836 | 858 | 15,000 |
2011/11/21 | 970 | 970 | 920 | 920 | 15,400 |
2011/11/18 | 997 | 997 | 976 | 990 | 9,500 |
2011/11/17 | 1,010 | 1,013 | 995 | 1,001 | 10,500 |
2011/11/16 | 1,008 | 1,012 | 1,005 | 1,010 | 6,700 |
2011/11/15 | 1,008 | 1,022 | 1,008 | 1,008 | 4,700 |
2011/11/14 | 1,017 | 1,030 | 1,003 | 1,010 | 9,000 |
2011/11/11 | 1,030 | 1,039 | 1,000 | 1,012 | 19,400 |
2011/11/10 | 1,078 | 1,078 | 1,040 | 1,059 | 10,000 |
2011/11/09 | 1,113 | 1,113 | 1,055 | 1,078 | 9,600 |
2011/11/08 | 1,090 | 1,107 | 1,060 | 1,100 | 40,000 |
2011/11/07 | 1,018 | 1,094 | 1,013 | 1,060 | 34,200 |
2011/11/04 | 1,050 | 1,050 | 1,011 | 1,015 | 41,300 |
2011/11/02 | 1,099 | 1,099 | 1,014 | 1,054 | 55,100 |
2011/11/01 | 1,115 | 1,116 | 1,037 | 1,104 | 63,900 |
2011/10/31 | 1,110 | 1,139 | 1,080 | 1,115 | 179,000 |
2011/10/28 | 1,150 | 1,160 | 1,012 | 1,020 | 529,101 |
2011/10/27 | 0 | 0 | 0 | 0 | 0 |
2011/10/26 | 0 | 0 | 0 | 0 | 0 |
2011/10/25 | 0 | 0 | 0 | 0 | 0 |
2011/10/24 | 0 | 0 | 0 | 0 | 0 |
2011/10/21 | 0 | 0 | 0 | 0 | 0 |
2011/10/20 | 0 | 0 | 0 | 0 | 0 |
2011/10/19 | 0 | 0 | 0 | 0 | 0 |
2011/10/18 | 0 | 0 | 0 | 0 | 0 |
2011/10/17 | 0 | 0 | 0 | 0 | 0 |
2011/10/14 | 0 | 0 | 0 | 0 | 0 |
2011/10/13 | 0 | 0 | 0 | 0 | 0 |
2011/10/12 | 0 | 0 | 0 | 0 | 0 |
2011/10/11 | 0 | 0 | 0 | 0 | 0 |
2011/10/07 | 0 | 0 | 0 | 0 | 0 |
2011/10/06 | 0 | 0 | 0 | 0 | 0 |
2011/10/05 | 0 | 0 | 0 | 0 | 0 |
2011/10/04 | 0 | 0 | 0 | 0 | 0 |
2011/10/03 | 0 | 0 | 0 | 0 | 0 |
2011/09/30 | 0 | 0 | 0 | 0 | 0 |
2011/09/29 | 0 | 0 | 0 | 0 | 0 |
2011/09/28 | 0 | 0 | 0 | 0 | 0 |