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 |
---|---|---|---|---|---|
2013/12/30 | 1,425 | 1,520 | 1,425 | 1,480 | 39,400 |
2013/12/27 | 1,427 | 1,464 | 1,398 | 1,414 | 52,000 |
2013/12/26 | 1,395 | 1,399 | 1,320 | 1,359 | 55,100 |
2013/12/25 | 1,361 | 1,375 | 1,358 | 1,375 | 33,600 |
2013/12/24 | 1,350 | 1,390 | 1,330 | 1,370 | 31,700 |
2013/12/20 | 1,377 | 1,377 | 1,302 | 1,350 | 39,500 |
2013/12/19 | 1,429 | 1,598 | 1,380 | 1,380 | 150,000 |
2013/12/18 | 1,377 | 1,460 | 1,330 | 1,381 | 54,100 |
2013/12/17 | 1,311 | 1,479 | 1,300 | 1,430 | 111,900 |
2013/12/16 | 1,330 | 1,410 | 1,256 | 1,281 | 70,800 |
2013/12/13 | 1,223 | 1,350 | 1,223 | 1,322 | 52,300 |
2013/12/12 | 1,224 | 1,299 | 1,206 | 1,215 | 48,200 |
2013/12/11 | 1,200 | 1,460 | 1,200 | 1,232 | 152,200 |
2013/12/10 | 1,198 | 1,200 | 1,175 | 1,179 | 7,300 |
2013/12/09 | 1,190 | 1,220 | 1,180 | 1,198 | 13,500 |
2013/12/06 | 1,170 | 1,226 | 1,170 | 1,220 | 14,400 |
2013/12/05 | 1,182 | 1,263 | 1,175 | 1,182 | 18,800 |
2013/12/04 | 1,187 | 1,200 | 1,169 | 1,180 | 15,000 |
2013/12/03 | 1,244 | 1,269 | 1,190 | 1,217 | 32,800 |
2013/12/02 | 1,277 | 1,313 | 1,255 | 1,257 | 19,000 |
2013/11/29 | 1,319 | 1,319 | 1,216 | 1,300 | 47,800 |
2013/11/28 | 1,300 | 1,440 | 1,286 | 1,289 | 90,200 |
2013/11/27 | 1,305 | 1,517 | 1,260 | 1,350 | 300,500 |
2013/11/26 | 1,084 | 1,395 | 1,011 | 1,395 | 347,800 |
2013/11/25 | 1,200 | 1,240 | 1,068 | 1,095 | 147,000 |
2013/11/22 | 1,200 | 1,432 | 1,180 | 1,213 | 568,301 |
2013/11/21 | 1,182 | 1,580 | 1,143 | 1,170 | 805,701 |
2013/11/20 | 981 | 1,302 | 905 | 1,302 | 400,200 |
2013/11/19 | 1,115 | 1,289 | 992 | 1,002 | 475,500 |
2013/11/18 | 1,004 | 1,004 | 1,004 | 1,004 | 23,800 |
2013/11/15 | 721 | 854 | 721 | 854 | 134,600 |
2013/11/14 | 700 | 712 | 700 | 704 | 8,900 |
2013/11/13 | 700 | 700 | 693 | 700 | 4,000 |
2013/11/12 | 694 | 699 | 689 | 692 | 11,700 |
2013/11/11 | 692 | 710 | 692 | 700 | 17,200 |
2013/11/08 | 683 | 685 | 670 | 685 | 13,100 |
2013/11/07 | 667 | 684 | 647 | 671 | 12,600 |
2013/11/06 | 634 | 680 | 631 | 661 | 16,400 |
2013/11/05 | 650 | 650 | 630 | 634 | 5,300 |
2013/11/01 | 638 | 641 | 630 | 630 | 6,200 |
2013/10/31 | 640 | 645 | 636 | 642 | 10,700 |
2013/10/30 | 664 | 664 | 627 | 640 | 5,700 |
2013/10/29 | 631 | 659 | 631 | 655 | 6,500 |
2013/10/28 | 640 | 646 | 630 | 641 | 16,300 |
2013/10/25 | 630 | 642 | 630 | 636 | 8,900 |
2013/10/24 | 638 | 645 | 628 | 628 | 9,400 |
2013/10/23 | 635 | 648 | 624 | 624 | 4,300 |
2013/10/22 | 636 | 658 | 631 | 635 | 6,800 |
2013/10/21 | 627 | 635 | 623 | 631 | 5,100 |
2013/10/18 | 624 | 674 | 612 | 643 | 19,000 |
2013/10/17 | 609 | 615 | 609 | 612 | 2,000 |
2013/10/16 | 613 | 620 | 610 | 612 | 2,500 |
2013/10/15 | 615 | 616 | 613 | 613 | 600 |
2013/10/11 | 606 | 610 | 606 | 609 | 600 |
2013/10/10 | 600 | 609 | 600 | 609 | 2,400 |
2013/10/09 | 618 | 619 | 599 | 599 | 5,100 |
2013/10/08 | 600 | 610 | 590 | 610 | 12,900 |
2013/10/07 | 602 | 605 | 601 | 602 | 5,900 |
2013/10/04 | 606 | 615 | 604 | 606 | 5,900 |
2013/10/03 | 609 | 624 | 608 | 609 | 9,100 |
2013/10/02 | 618 | 627 | 608 | 620 | 11,900 |
2013/10/01 | 607 | 615 | 607 | 608 | 3,100 |
2013/09/30 | 601 | 629 | 601 | 612 | 9,700 |
2013/09/27 | 608 | 610 | 601 | 601 | 9,700 |
2013/09/26 | 611 | 620 | 600 | 618 | 10,200 |
2013/09/25 | 635 | 635 | 613 | 619 | 10,600 |
2013/09/24 | 651 | 651 | 630 | 635 | 6,000 |
2013/09/20 | 650 | 661 | 650 | 651 | 3,100 |
2013/09/19 | 638 | 655 | 638 | 650 | 10,600 |
2013/09/18 | 675 | 675 | 627 | 655 | 9,200 |
2013/09/17 | 675 | 680 | 655 | 670 | 28,200 |
2013/09/13 | 648 | 674 | 626 | 674 | 24,700 |
2013/09/12 | 629 | 660 | 605 | 654 | 14,800 |
2013/09/11 | 600 | 628 | 585 | 601 | 21,900 |
2013/09/10 | 620 | 630 | 616 | 630 | 18,500 |
2013/09/09 | 650 | 661 | 613 | 655 | 13,600 |
2013/09/06 | 652 | 653 | 608 | 650 | 20,200 |
2013/09/05 | 635 | 712 | 625 | 652 | 74,800 |
2013/09/04 | 610 | 630 | 576 | 625 | 22,800 |
2013/09/03 | 621 | 621 | 563 | 600 | 21,500 |
2013/09/02 | 605 | 645 | 600 | 603 | 50,200 |
2013/08/30 | 556 | 589 | 555 | 589 | 14,300 |
2013/08/29 | 555 | 562 | 555 | 555 | 3,700 |
2013/08/28 | 567 | 570 | 531 | 540 | 9,800 |
2013/08/27 | 574 | 575 | 560 | 572 | 4,000 |
2013/08/26 | 573 | 609 | 566 | 567 | 20,900 |
2013/08/23 | 540 | 563 | 540 | 563 | 14,000 |
2013/08/22 | 542 | 542 | 535 | 535 | 1,600 |
2013/08/21 | 536 | 536 | 536 | 536 | 400 |
2013/08/20 | 535 | 550 | 535 | 536 | 3,300 |
2013/08/19 | 535 | 537 | 531 | 537 | 1,700 |
2013/08/16 | 534 | 544 | 534 | 544 | 200 |
2013/08/15 | 548 | 548 | 533 | 534 | 4,600 |
2013/08/14 | 536 | 549 | 536 | 549 | 4,000 |
2013/08/13 | 536 | 540 | 536 | 536 | 500 |
2013/08/12 | 539 | 540 | 536 | 540 | 1,800 |
2013/08/09 | 550 | 550 | 536 | 539 | 4,300 |
2013/08/08 | 547 | 547 | 536 | 536 | 4,100 |
2013/08/07 | 528 | 531 | 528 | 531 | 300 |
2013/08/06 | 532 | 533 | 525 | 528 | 5,200 |
2013/08/05 | 527 | 531 | 527 | 531 | 400 |
2013/08/02 | 529 | 540 | 527 | 529 | 5,300 |
2013/08/01 | 525 | 534 | 525 | 534 | 700 |
2013/07/31 | 526 | 532 | 526 | 528 | 900 |
2013/07/30 | 532 | 532 | 524 | 526 | 2,800 |
2013/07/29 | 535 | 535 | 525 | 527 | 6,400 |
2013/07/26 | 530 | 538 | 529 | 529 | 3,000 |
2013/07/25 | 532 | 540 | 530 | 530 | 7,500 |
2013/07/24 | 537 | 540 | 530 | 531 | 7,100 |
2013/07/23 | 534 | 546 | 534 | 540 | 7,600 |
2013/07/22 | 530 | 533 | 525 | 526 | 2,100 |
2013/07/19 | 540 | 541 | 515 | 523 | 10,900 |
2013/07/18 | 540 | 541 | 535 | 535 | 4,100 |
2013/07/17 | 528 | 537 | 526 | 537 | 4,100 |
2013/07/16 | 544 | 544 | 527 | 527 | 5,600 |
2013/07/12 | 522 | 530 | 519 | 519 | 9,400 |
2013/07/11 | 522 | 525 | 521 | 524 | 3,300 |
2013/07/10 | 531 | 533 | 526 | 526 | 3,600 |
2013/07/09 | 534 | 534 | 530 | 531 | 3,700 |
2013/07/08 | 527 | 543 | 521 | 522 | 10,600 |
2013/07/05 | 516 | 519 | 513 | 517 | 6,200 |
2013/07/04 | 518 | 518 | 511 | 512 | 4,600 |
2013/07/03 | 510 | 519 | 510 | 519 | 2,200 |
2013/07/02 | 508 | 511 | 508 | 509 | 1,500 |
2013/07/01 | 516 | 518 | 505 | 511 | 6,400 |
2013/06/28 | 503 | 511 | 501 | 511 | 3,600 |
2013/06/27 | 509 | 509 | 500 | 503 | 4,800 |
2013/06/26 | 504 | 504 | 500 | 500 | 3,000 |
2013/06/25 | 523 | 523 | 499 | 501 | 9,300 |
2013/06/24 | 514 | 517 | 509 | 510 | 3,000 |
2013/06/21 | 507 | 508 | 502 | 505 | 8,100 |
2013/06/20 | 509 | 514 | 507 | 510 | 4,700 |
2013/06/19 | 507 | 519 | 507 | 507 | 6,200 |
2013/06/18 | 510 | 510 | 504 | 505 | 4,900 |
2013/06/17 | 500 | 504 | 496 | 504 | 10,100 |
2013/06/14 | 500 | 505 | 497 | 503 | 6,300 |
2013/06/13 | 505 | 505 | 498 | 500 | 7,900 |
2013/06/12 | 514 | 516 | 505 | 505 | 6,400 |
2013/06/11 | 516 | 516 | 502 | 516 | 7,100 |
2013/06/10 | 531 | 531 | 497 | 516 | 51,800 |
2013/06/07 | 565 | 565 | 526 | 527 | 10,200 |
2013/06/06 | 586 | 586 | 565 | 568 | 6,300 |
2013/06/05 | 598 | 598 | 584 | 590 | 1,000 |
2013/06/04 | 592 | 599 | 575 | 599 | 7,900 |
2013/06/03 | 602 | 602 | 591 | 592 | 6,400 |
2013/05/31 | 613 | 619 | 606 | 606 | 5,500 |
2013/05/30 | 615 | 617 | 605 | 613 | 11,800 |
2013/05/29 | 669 | 669 | 615 | 620 | 77,000 |
2013/05/28 | 661 | 670 | 650 | 669 | 17,400 |
2013/05/27 | 662 | 662 | 651 | 660 | 2,200 |
2013/05/24 | 668 | 671 | 668 | 671 | 3,700 |
2013/05/23 | 699 | 699 | 662 | 667 | 7,700 |
2013/05/22 | 700 | 707 | 699 | 700 | 2,600 |
2013/05/21 | 703 | 703 | 697 | 697 | 700 |
2013/05/20 | 695 | 705 | 695 | 697 | 2,500 |
2013/05/17 | 700 | 700 | 696 | 696 | 200 |
2013/05/16 | 698 | 699 | 690 | 691 | 3,800 |
2013/05/15 | 701 | 702 | 701 | 701 | 600 |
2013/05/14 | 711 | 711 | 700 | 705 | 2,800 |
2013/05/13 | 701 | 711 | 701 | 701 | 2,000 |
2013/05/10 | 703 | 708 | 700 | 700 | 5,700 |
2013/05/09 | 704 | 706 | 701 | 702 | 2,900 |
2013/05/08 | 710 | 710 | 706 | 706 | 3,000 |
2013/05/07 | 710 | 711 | 701 | 710 | 6,600 |
2013/05/02 | 702 | 710 | 702 | 702 | 1,700 |
2013/05/01 | 706 | 707 | 701 | 701 | 1,700 |
2013/04/30 | 710 | 711 | 706 | 706 | 3,000 |
2013/04/26 | 702 | 702 | 697 | 702 | 2,200 |
2013/04/25 | 711 | 711 | 702 | 705 | 6,800 |
2013/04/24 | 719 | 721 | 718 | 718 | 8,500 |
2013/04/23 | 722 | 723 | 717 | 719 | 3,500 |
2013/04/22 | 720 | 723 | 715 | 720 | 3,100 |
2013/04/19 | 717 | 725 | 715 | 715 | 6,600 |
2013/04/18 | 718 | 718 | 711 | 717 | 1,500 |
2013/04/17 | 715 | 715 | 711 | 711 | 1,100 |
2013/04/16 | 705 | 710 | 705 | 710 | 4,600 |
2013/04/15 | 712 | 715 | 705 | 706 | 3,700 |
2013/04/12 | 704 | 710 | 703 | 703 | 2,200 |
2013/04/11 | 710 | 710 | 702 | 704 | 8,200 |
2013/04/10 | 710 | 715 | 710 | 714 | 10,300 |
2013/04/09 | 707 | 716 | 698 | 710 | 7,800 |
2013/04/08 | 735 | 738 | 696 | 700 | 35,100 |
2013/04/05 | 749 | 749 | 728 | 740 | 4,000 |
2013/04/04 | 742 | 743 | 730 | 730 | 2,100 |
2013/04/03 | 731 | 752 | 731 | 752 | 900 |
2013/04/02 | 740 | 740 | 722 | 740 | 3,000 |
2013/04/01 | 744 | 744 | 735 | 737 | 3,600 |
2013/03/29 | 742 | 752 | 735 | 737 | 4,000 |
2013/03/28 | 745 | 750 | 735 | 750 | 2,800 |
2013/03/27 | 740 | 741 | 740 | 740 | 2,000 |
2013/03/26 | 740 | 740 | 740 | 740 | 800 |
2013/03/25 | 744 | 745 | 728 | 728 | 5,000 |
2013/03/22 | 739 | 739 | 738 | 738 | 1,300 |
2013/03/21 | 736 | 740 | 733 | 736 | 4,600 |
2013/03/19 | 736 | 738 | 731 | 735 | 3,100 |
2013/03/18 | 730 | 730 | 726 | 730 | 3,300 |
2013/03/15 | 726 | 726 | 726 | 726 | 400 |
2013/03/14 | 734 | 734 | 723 | 725 | 2,500 |
2013/03/13 | 725 | 730 | 725 | 730 | 500 |
2013/03/12 | 729 | 735 | 721 | 735 | 1,400 |
2013/03/11 | 730 | 733 | 720 | 733 | 2,600 |
2013/03/08 | 730 | 734 | 720 | 730 | 3,200 |
2013/03/07 | 753 | 753 | 748 | 748 | 1,400 |
2013/03/06 | 710 | 742 | 710 | 742 | 4,700 |
2013/03/05 | 731 | 737 | 731 | 737 | 400 |
2013/03/04 | 740 | 740 | 731 | 731 | 1,000 |
2013/03/01 | 732 | 740 | 732 | 735 | 1,100 |
2013/02/28 | 739 | 743 | 739 | 740 | 1,000 |
2013/02/27 | 726 | 736 | 723 | 736 | 700 |
2013/02/26 | 725 | 736 | 725 | 735 | 4,400 |
2013/02/25 | 748 | 748 | 740 | 740 | 1,800 |
2013/02/22 | 738 | 738 | 730 | 738 | 1,100 |
2013/02/21 | 738 | 738 | 736 | 736 | 800 |
2013/02/20 | 745 | 745 | 732 | 738 | 800 |
2013/02/19 | 729 | 748 | 729 | 748 | 1,400 |
2013/02/18 | 723 | 724 | 723 | 724 | 600 |
2013/02/15 | 722 | 731 | 721 | 731 | 2,900 |
2013/02/14 | 731 | 737 | 723 | 723 | 500 |
2013/02/13 | 734 | 755 | 733 | 735 | 6,900 |
2013/02/12 | 765 | 765 | 756 | 756 | 3,300 |
2013/02/08 | 766 | 766 | 764 | 765 | 900 |
2013/02/07 | 745 | 754 | 745 | 754 | 400 |
2013/02/06 | 759 | 759 | 729 | 744 | 1,400 |
2013/02/05 | 750 | 750 | 725 | 750 | 5,200 |
2013/02/04 | 745 | 745 | 716 | 722 | 1,800 |
2013/02/01 | 718 | 725 | 718 | 720 | 500 |
2013/01/31 | 740 | 740 | 717 | 717 | 2,500 |
2013/01/30 | 730 | 739 | 730 | 739 | 500 |
2013/01/29 | 732 | 735 | 727 | 728 | 700 |
2013/01/28 | 720 | 727 | 716 | 727 | 1,300 |
2013/01/25 | 713 | 725 | 713 | 713 | 1,700 |
2013/01/24 | 712 | 729 | 711 | 715 | 6,800 |
2013/01/23 | 702 | 710 | 702 | 710 | 400 |
2013/01/22 | 693 | 720 | 693 | 700 | 3,700 |
2013/01/21 | 670 | 685 | 670 | 684 | 3,800 |
2013/01/18 | 661 | 665 | 655 | 660 | 2,000 |
2013/01/17 | 665 | 665 | 660 | 660 | 800 |
2013/01/16 | 675 | 675 | 669 | 669 | 3,300 |
2013/01/15 | 678 | 678 | 661 | 665 | 3,100 |
2013/01/11 | 655 | 665 | 655 | 659 | 6,000 |
2013/01/10 | 653 | 658 | 653 | 655 | 1,200 |
2013/01/09 | 657 | 674 | 653 | 653 | 2,900 |
2013/01/08 | 670 | 670 | 657 | 657 | 3,000 |
2013/01/07 | 667 | 677 | 663 | 672 | 3,800 |
2013/01/04 | 658 | 670 | 648 | 655 | 3,300 |