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 |
---|---|---|---|---|---|
2012/12/28 | 627 | 648 | 627 | 648 | 4,100 |
2012/12/27 | 627 | 627 | 613 | 627 | 3,400 |
2012/12/26 | 625 | 635 | 625 | 630 | 600 |
2012/12/25 | 609 | 625 | 609 | 625 | 6,800 |
2012/12/21 | 615 | 619 | 607 | 619 | 2,700 |
2012/12/20 | 626 | 626 | 605 | 609 | 3,500 |
2012/12/19 | 630 | 640 | 620 | 620 | 4,800 |
2012/12/18 | 630 | 630 | 620 | 628 | 2,500 |
2012/12/17 | 625 | 625 | 621 | 625 | 700 |
2012/12/14 | 640 | 640 | 625 | 625 | 4,100 |
2012/12/13 | 598 | 615 | 598 | 600 | 1,200 |
2012/12/12 | 600 | 610 | 597 | 600 | 1,500 |
2012/12/11 | 596 | 596 | 592 | 592 | 1,200 |
2012/12/10 | 615 | 615 | 605 | 605 | 1,600 |
2012/12/07 | 609 | 630 | 609 | 615 | 10,500 |
2012/12/06 | 581 | 605 | 581 | 595 | 4,700 |
2012/12/05 | 586 | 590 | 578 | 580 | 3,100 |
2012/12/04 | 586 | 586 | 578 | 580 | 2,800 |
2012/12/03 | 584 | 593 | 581 | 586 | 3,500 |
2012/11/30 | 612 | 614 | 580 | 581 | 3,100 |
2012/11/29 | 599 | 600 | 597 | 598 | 3,200 |
2012/11/28 | 612 | 612 | 611 | 611 | 200 |
2012/11/27 | 607 | 614 | 607 | 614 | 800 |
2012/11/26 | 611 | 611 | 606 | 606 | 5,200 |
2012/11/22 | 650 | 652 | 629 | 629 | 3,800 |
2012/11/21 | 608 | 650 | 608 | 650 | 1,000 |
2012/11/20 | 620 | 620 | 606 | 606 | 700 |
2012/11/19 | 620 | 620 | 610 | 610 | 400 |
2012/11/16 | 612 | 612 | 612 | 612 | 300 |
2012/11/14 | 630 | 630 | 610 | 610 | 300 |
2012/11/13 | 631 | 631 | 629 | 629 | 200 |
2012/11/09 | 629 | 629 | 629 | 629 | 900 |
2012/11/08 | 628 | 630 | 628 | 629 | 1,200 |
2012/11/07 | 629 | 629 | 628 | 628 | 2,700 |
2012/11/06 | 645 | 645 | 645 | 645 | 100 |
2012/11/05 | 660 | 660 | 640 | 640 | 200 |
2012/11/02 | 670 | 670 | 641 | 641 | 200 |
2012/11/01 | 650 | 650 | 650 | 650 | 200 |
2012/10/31 | 641 | 661 | 641 | 661 | 800 |
2012/10/29 | 640 | 644 | 640 | 644 | 200 |
2012/10/26 | 665 | 680 | 645 | 680 | 2,100 |
2012/10/25 | 680 | 680 | 680 | 680 | 1,300 |
2012/10/24 | 666 | 666 | 637 | 665 | 2,400 |
2012/10/23 | 655 | 666 | 655 | 666 | 3,000 |
2012/10/22 | 632 | 645 | 632 | 645 | 1,900 |
2012/10/19 | 612 | 612 | 612 | 612 | 100 |
2012/10/18 | 590 | 626 | 590 | 610 | 3,000 |
2012/10/17 | 579 | 579 | 579 | 579 | 400 |
2012/10/16 | 567 | 573 | 567 | 569 | 1,300 |
2012/10/15 | 600 | 600 | 580 | 580 | 800 |
2012/10/12 | 597 | 597 | 590 | 590 | 600 |
2012/10/11 | 596 | 600 | 596 | 600 | 1,000 |
2012/10/10 | 575 | 596 | 575 | 596 | 1,200 |
2012/10/09 | 575 | 575 | 575 | 575 | 300 |
2012/10/05 | 576 | 580 | 570 | 570 | 1,200 |
2012/10/04 | 575 | 581 | 570 | 575 | 1,300 |
2012/10/03 | 584 | 584 | 565 | 575 | 2,500 |
2012/10/02 | 590 | 600 | 584 | 584 | 3,600 |
2012/10/01 | 590 | 598 | 589 | 589 | 1,000 |
2012/09/28 | 600 | 600 | 598 | 598 | 3,800 |
2012/09/27 | 604 | 604 | 600 | 600 | 1,400 |
2012/09/26 | 611 | 612 | 604 | 604 | 700 |
2012/09/25 | 619 | 620 | 600 | 612 | 6,200 |
2012/09/24 | 624 | 628 | 619 | 624 | 1,900 |
2012/09/21 | 635 | 636 | 620 | 628 | 7,800 |
2012/09/20 | 645 | 655 | 638 | 638 | 3,000 |
2012/09/19 | 655 | 655 | 638 | 649 | 2,300 |
2012/09/18 | 651 | 660 | 651 | 655 | 1,400 |
2012/09/14 | 658 | 660 | 655 | 657 | 3,600 |
2012/09/13 | 660 | 660 | 651 | 658 | 3,200 |
2012/09/12 | 661 | 669 | 655 | 660 | 4,500 |
2012/09/11 | 681 | 683 | 675 | 675 | 2,500 |
2012/09/10 | 712 | 712 | 685 | 686 | 3,500 |
2012/09/07 | 711 | 727 | 711 | 714 | 1,200 |
2012/09/06 | 725 | 730 | 711 | 725 | 3,600 |
2012/09/05 | 744 | 770 | 744 | 770 | 1,400 |
2012/09/04 | 880 | 880 | 800 | 800 | 3,900 |
2012/09/03 | 800 | 800 | 800 | 800 | 2,500 |
2012/08/31 | 740 | 740 | 730 | 730 | 800 |
2012/08/30 | 751 | 751 | 751 | 751 | 200 |
2012/08/29 | 750 | 760 | 747 | 747 | 1,000 |
2012/08/28 | 750 | 750 | 750 | 750 | 100 |
2012/08/27 | 767 | 767 | 757 | 757 | 700 |
2012/08/24 | 785 | 785 | 744 | 744 | 1,500 |
2012/08/23 | 721 | 750 | 720 | 749 | 1,700 |
2012/08/22 | 715 | 720 | 715 | 720 | 200 |
2012/08/21 | 708 | 715 | 701 | 715 | 1,400 |
2012/08/20 | 720 | 720 | 700 | 701 | 800 |
2012/08/17 | 720 | 722 | 720 | 720 | 600 |
2012/08/16 | 720 | 720 | 720 | 720 | 200 |
2012/08/15 | 715 | 721 | 715 | 721 | 300 |
2012/08/14 | 700 | 700 | 700 | 700 | 300 |
2012/08/13 | 683 | 700 | 683 | 686 | 400 |
2012/08/10 | 711 | 734 | 680 | 680 | 5,800 |
2012/08/09 | 745 | 745 | 715 | 716 | 4,800 |
2012/08/08 | 745 | 745 | 715 | 715 | 700 |
2012/08/03 | 790 | 790 | 750 | 750 | 1,400 |
2012/08/02 | 790 | 790 | 790 | 790 | 200 |
2012/07/30 | 790 | 790 | 790 | 790 | 400 |
2012/07/27 | 810 | 810 | 800 | 800 | 200 |
2012/07/26 | 809 | 810 | 809 | 810 | 200 |
2012/07/25 | 909 | 909 | 806 | 806 | 4,300 |
2012/07/24 | 760 | 789 | 760 | 789 | 600 |
2012/07/23 | 780 | 780 | 760 | 760 | 700 |
2012/07/20 | 772 | 780 | 765 | 765 | 1,000 |
2012/07/17 | 796 | 796 | 796 | 796 | 200 |
2012/07/13 | 770 | 783 | 770 | 771 | 900 |
2012/07/12 | 798 | 798 | 771 | 773 | 600 |
2012/07/11 | 777 | 799 | 777 | 799 | 700 |
2012/07/10 | 762 | 806 | 762 | 806 | 700 |
2012/07/09 | 815 | 815 | 800 | 800 | 2,600 |
2012/07/06 | 814 | 814 | 810 | 810 | 400 |
2012/07/05 | 839 | 848 | 804 | 814 | 3,000 |
2012/07/04 | 820 | 841 | 820 | 841 | 600 |
2012/07/03 | 829 | 843 | 820 | 820 | 1,500 |
2012/07/02 | 830 | 832 | 802 | 805 | 600 |
2012/06/29 | 800 | 828 | 800 | 825 | 1,200 |
2012/06/28 | 780 | 799 | 772 | 799 | 1,500 |
2012/06/26 | 765 | 765 | 750 | 758 | 400 |
2012/06/25 | 786 | 786 | 770 | 770 | 1,400 |
2012/06/22 | 767 | 771 | 765 | 771 | 700 |
2012/06/21 | 763 | 763 | 750 | 752 | 1,200 |
2012/06/20 | 745 | 770 | 745 | 770 | 600 |
2012/06/19 | 800 | 800 | 735 | 742 | 2,300 |
2012/06/18 | 780 | 780 | 769 | 770 | 900 |
2012/06/15 | 800 | 800 | 760 | 760 | 1,200 |
2012/06/13 | 805 | 805 | 800 | 800 | 500 |
2012/06/12 | 815 | 820 | 815 | 820 | 500 |
2012/06/11 | 810 | 820 | 810 | 810 | 700 |
2012/06/08 | 820 | 820 | 810 | 810 | 500 |
2012/06/07 | 854 | 854 | 815 | 820 | 600 |
2012/06/06 | 770 | 800 | 770 | 800 | 600 |
2012/06/05 | 751 | 751 | 751 | 751 | 300 |
2012/06/04 | 801 | 801 | 721 | 760 | 2,500 |
2012/06/01 | 830 | 830 | 801 | 801 | 1,500 |
2012/05/31 | 890 | 895 | 825 | 830 | 1,100 |
2012/05/30 | 845 | 845 | 845 | 845 | 1,100 |
2012/05/29 | 830 | 845 | 830 | 845 | 200 |
2012/05/28 | 835 | 835 | 835 | 835 | 100 |
2012/05/25 | 848 | 848 | 840 | 840 | 1,300 |
2012/05/24 | 840 | 859 | 818 | 818 | 1,900 |
2012/05/23 | 851 | 851 | 840 | 840 | 300 |
2012/05/22 | 851 | 851 | 851 | 851 | 100 |
2012/05/21 | 856 | 856 | 856 | 856 | 100 |
2012/05/18 | 856 | 856 | 856 | 856 | 100 |
2012/05/17 | 820 | 826 | 790 | 826 | 3,100 |
2012/05/16 | 820 | 826 | 820 | 820 | 1,900 |
2012/05/15 | 882 | 886 | 880 | 880 | 1,000 |
2012/05/14 | 910 | 910 | 901 | 901 | 300 |
2012/05/11 | 882 | 886 | 882 | 885 | 600 |
2012/05/10 | 900 | 900 | 900 | 900 | 200 |
2012/05/09 | 908 | 908 | 908 | 908 | 100 |
2012/05/08 | 938 | 938 | 902 | 916 | 1,200 |
2012/05/07 | 930 | 938 | 930 | 938 | 1,100 |
2012/05/02 | 940 | 940 | 920 | 930 | 400 |
2012/05/01 | 920 | 945 | 920 | 940 | 700 |
2012/04/27 | 979 | 980 | 930 | 930 | 3,700 |
2012/04/26 | 980 | 980 | 970 | 970 | 200 |
2012/04/25 | 970 | 980 | 956 | 979 | 5,200 |
2012/04/24 | 975 | 985 | 970 | 984 | 6,500 |
2012/04/23 | 980 | 985 | 971 | 980 | 3,600 |
2012/04/20 | 985 | 985 | 968 | 983 | 2,300 |
2012/04/19 | 975 | 985 | 975 | 984 | 1,100 |
2012/04/18 | 985 | 989 | 980 | 985 | 2,600 |
2012/04/17 | 980 | 980 | 956 | 960 | 500 |
2012/04/16 | 950 | 978 | 950 | 978 | 1,700 |
2012/04/13 | 917 | 941 | 917 | 928 | 6,800 |
2012/04/12 | 962 | 962 | 962 | 962 | 200 |
2012/04/11 | 958 | 959 | 958 | 958 | 1,000 |
2012/04/10 | 966 | 971 | 966 | 971 | 300 |
2012/04/09 | 960 | 1,000 | 956 | 990 | 2,000 |
2012/04/06 | 978 | 978 | 978 | 978 | 1,600 |
2012/04/05 | 990 | 990 | 980 | 981 | 1,900 |
2012/04/04 | 1,000 | 1,023 | 990 | 990 | 3,200 |
2012/04/03 | 1,016 | 1,020 | 988 | 1,020 | 6,400 |
2012/04/02 | 1,027 | 1,031 | 1,000 | 1,020 | 9,100 |
2012/03/30 | 970 | 998 | 970 | 998 | 1,800 |
2012/03/29 | 980 | 1,000 | 980 | 1,000 | 7,500 |
2012/03/28 | 980 | 980 | 978 | 980 | 1,700 |
2012/03/27 | 951 | 975 | 950 | 968 | 4,300 |
2012/03/26 | 960 | 975 | 960 | 964 | 5,600 |
2012/03/23 | 963 | 965 | 950 | 965 | 9,500 |
2012/03/22 | 935 | 960 | 932 | 933 | 10,800 |
2012/03/21 | 901 | 935 | 901 | 935 | 6,500 |
2012/03/19 | 860 | 888 | 860 | 888 | 6,800 |
2012/03/16 | 841 | 851 | 840 | 845 | 3,700 |
2012/03/15 | 840 | 848 | 838 | 841 | 4,100 |
2012/03/14 | 830 | 855 | 830 | 840 | 11,500 |
2012/03/13 | 848 | 855 | 835 | 845 | 8,100 |
2012/03/12 | 855 | 855 | 823 | 826 | 4,000 |
2012/03/09 | 860 | 865 | 848 | 848 | 7,000 |
2012/03/08 | 871 | 874 | 853 | 855 | 5,000 |
2012/03/07 | 842 | 869 | 841 | 869 | 9,700 |
2012/03/06 | 815 | 859 | 808 | 841 | 52,700 |
2012/03/05 | 950 | 950 | 950 | 950 | 500 |
2012/03/02 | 945 | 945 | 940 | 940 | 500 |
2012/03/01 | 952 | 952 | 935 | 941 | 1,700 |
2012/02/29 | 966 | 967 | 950 | 950 | 6,000 |
2012/02/28 | 985 | 985 | 981 | 981 | 800 |
2012/02/27 | 980 | 1,000 | 979 | 985 | 1,300 |
2012/02/24 | 1,000 | 1,010 | 991 | 991 | 2,600 |
2012/02/23 | 986 | 990 | 986 | 986 | 1,300 |
2012/02/22 | 960 | 1,030 | 942 | 980 | 12,000 |
2012/02/21 | 968 | 968 | 960 | 960 | 400 |
2012/02/20 | 955 | 965 | 940 | 965 | 3,200 |
2012/02/17 | 950 | 955 | 935 | 955 | 5,500 |
2012/02/16 | 926 | 950 | 925 | 950 | 2,900 |
2012/02/15 | 915 | 928 | 915 | 916 | 1,800 |
2012/02/14 | 910 | 920 | 910 | 920 | 500 |
2012/02/13 | 901 | 908 | 901 | 908 | 200 |
2012/02/10 | 914 | 921 | 900 | 900 | 2,600 |
2012/02/09 | 920 | 928 | 900 | 910 | 6,200 |
2012/02/08 | 920 | 926 | 912 | 920 | 1,800 |
2012/02/07 | 920 | 925 | 915 | 925 | 2,000 |
2012/02/06 | 938 | 938 | 913 | 929 | 900 |
2012/02/03 | 925 | 939 | 922 | 922 | 1,300 |
2012/02/02 | 921 | 921 | 910 | 910 | 1,800 |
2012/02/01 | 945 | 945 | 910 | 921 | 5,400 |
2012/01/31 | 955 | 970 | 950 | 950 | 3,000 |
2012/01/30 | 960 | 960 | 960 | 960 | 200 |
2012/01/27 | 961 | 962 | 961 | 961 | 1,100 |
2012/01/26 | 990 | 990 | 966 | 980 | 1,300 |
2012/01/25 | 969 | 1,000 | 965 | 1,000 | 5,600 |
2012/01/24 | 960 | 965 | 930 | 965 | 2,000 |
2012/01/23 | 950 | 960 | 950 | 960 | 1,200 |
2012/01/20 | 950 | 950 | 950 | 950 | 2,200 |
2012/01/19 | 930 | 950 | 920 | 950 | 1,600 |
2012/01/18 | 930 | 930 | 916 | 916 | 3,100 |
2012/01/17 | 960 | 960 | 940 | 940 | 1,100 |
2012/01/16 | 970 | 970 | 940 | 950 | 1,700 |
2012/01/13 | 950 | 977 | 946 | 946 | 1,000 |
2012/01/12 | 950 | 950 | 950 | 950 | 800 |
2012/01/11 | 951 | 952 | 950 | 950 | 800 |
2012/01/10 | 994 | 995 | 935 | 950 | 2,100 |
2012/01/06 | 985 | 985 | 985 | 985 | 100 |
2012/01/05 | 990 | 990 | 970 | 990 | 500 |
2012/01/04 | 960 | 990 | 960 | 990 | 1,000 |