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 |
|---|---|---|---|---|---|
| 2014/12/30 | 1,811 | 1,842 | 1,801 | 1,803 | 39,500 |
| 2014/12/29 | 1,856 | 1,889 | 1,780 | 1,803 | 66,000 |
| 2014/12/26 | 1,684 | 1,817 | 1,684 | 1,816 | 108,600 |
| 2014/12/25 | 1,720 | 1,720 | 1,681 | 1,681 | 105,600 |
| 2014/12/24 | 1,781 | 1,785 | 1,721 | 1,724 | 102,400 |
| 2014/12/22 | 1,803 | 1,805 | 1,767 | 1,781 | 48,000 |
| 2014/12/19 | 1,792 | 1,849 | 1,792 | 1,800 | 69,100 |
| 2014/12/18 | 1,749 | 1,835 | 1,725 | 1,766 | 79,700 |
| 2014/12/17 | 1,680 | 1,750 | 1,680 | 1,701 | 50,000 |
| 2014/12/16 | 1,795 | 1,798 | 1,732 | 1,732 | 75,900 |
| 2014/12/15 | 1,888 | 1,890 | 1,814 | 1,820 | 62,100 |
| 2014/12/12 | 1,935 | 1,938 | 1,869 | 1,876 | 116,200 |
| 2014/12/11 | 1,861 | 1,970 | 1,861 | 1,938 | 80,600 |
| 2014/12/10 | 1,900 | 1,909 | 1,853 | 1,861 | 127,300 |
| 2014/12/09 | 1,965 | 1,970 | 1,911 | 1,915 | 82,200 |
| 2014/12/08 | 2,001 | 2,020 | 1,980 | 1,980 | 80,400 |
| 2014/12/05 | 2,000 | 2,026 | 2,000 | 2,002 | 45,600 |
| 2014/12/04 | 1,997 | 2,052 | 1,991 | 2,026 | 94,800 |
| 2014/12/03 | 2,056 | 2,059 | 2,000 | 2,005 | 93,000 |
| 2014/12/02 | 2,098 | 2,098 | 2,044 | 2,063 | 58,600 |
| 2014/12/01 | 2,106 | 2,130 | 2,100 | 2,100 | 46,100 |
| 2014/11/28 | 2,103 | 2,145 | 2,100 | 2,100 | 62,600 |
| 2014/11/27 | 2,147 | 2,154 | 2,100 | 2,110 | 63,800 |
| 2014/11/26 | 2,159 | 2,174 | 2,141 | 2,157 | 70,100 |
| 2014/11/25 | 2,132 | 2,166 | 2,131 | 2,134 | 43,600 |
| 2014/11/21 | 2,136 | 2,149 | 2,105 | 2,131 | 47,400 |
| 2014/11/20 | 2,190 | 2,190 | 2,086 | 2,157 | 78,400 |
| 2014/11/19 | 2,250 | 2,250 | 2,150 | 2,190 | 100,100 |
| 2014/11/18 | 2,188 | 2,255 | 2,188 | 2,229 | 172,400 |
| 2014/11/17 | 2,151 | 2,245 | 2,130 | 2,179 | 186,500 |
| 2014/11/14 | 2,157 | 2,162 | 2,025 | 2,118 | 210,200 |
| 2014/11/13 | 2,310 | 2,370 | 2,141 | 2,207 | 402,600 |
| 2014/11/12 | 2,150 | 2,413 | 2,110 | 2,260 | 1,192,300 |
| 2014/11/11 | 2,015 | 2,021 | 1,996 | 2,001 | 39,300 |
| 2014/11/10 | 2,027 | 2,031 | 1,990 | 2,000 | 60,100 |
| 2014/11/07 | 2,105 | 2,124 | 2,003 | 2,027 | 130,600 |
| 2014/11/06 | 2,003 | 2,088 | 1,970 | 2,088 | 162,300 |
| 2014/11/05 | 2,000 | 2,010 | 1,950 | 1,999 | 111,700 |
| 2014/11/04 | 1,985 | 2,000 | 1,966 | 1,975 | 88,900 |
| 2014/10/31 | 1,920 | 1,980 | 1,900 | 1,970 | 114,100 |
| 2014/10/30 | 2,100 | 2,100 | 1,940 | 1,950 | 161,900 |
| 2014/10/29 | 2,170 | 2,170 | 2,032 | 2,070 | 202,700 |
| 2014/10/29 | 1 -> 3.00 分割 | ||||
| 2014/10/28 | 6,200 | 6,450 | 6,160 | 6,450 | 99,400 |
| 2014/10/27 | 5,900 | 6,130 | 5,900 | 6,000 | 67,500 |
| 2014/10/24 | 5,810 | 5,860 | 5,770 | 5,840 | 12,900 |
| 2014/10/23 | 5,750 | 5,850 | 5,720 | 5,790 | 12,200 |
| 2014/10/22 | 5,800 | 5,870 | 5,720 | 5,800 | 28,500 |
| 2014/10/21 | 5,900 | 5,900 | 5,660 | 5,740 | 20,900 |
| 2014/10/20 | 5,960 | 5,990 | 5,760 | 5,850 | 41,900 |
| 2014/10/17 | 5,930 | 5,950 | 5,610 | 5,660 | 61,500 |
| 2014/10/16 | 5,810 | 5,840 | 5,520 | 5,750 | 191,900 |
| 2014/10/15 | 5,070 | 5,180 | 4,910 | 5,010 | 25,300 |
| 2014/10/14 | 5,000 | 5,100 | 4,940 | 5,010 | 29,700 |
| 2014/10/10 | 5,200 | 5,290 | 5,060 | 5,160 | 54,900 |
| 2014/10/09 | 5,800 | 5,900 | 5,500 | 5,510 | 31,400 |
| 2014/10/08 | 5,610 | 5,770 | 5,610 | 5,710 | 34,500 |
| 2014/10/07 | 6,090 | 6,090 | 5,870 | 5,880 | 44,400 |
| 2014/10/06 | 6,040 | 6,140 | 6,000 | 6,030 | 33,900 |
| 2014/10/03 | 5,890 | 5,960 | 5,770 | 5,920 | 28,400 |
| 2014/10/02 | 5,950 | 5,980 | 5,820 | 5,850 | 48,000 |
| 2014/10/01 | 6,120 | 6,390 | 6,010 | 6,020 | 88,700 |
| 2014/09/30 | 6,200 | 6,200 | 6,030 | 6,070 | 22,500 |
| 2014/09/29 | 6,450 | 6,480 | 6,190 | 6,190 | 45,300 |
| 2014/09/26 | 6,590 | 6,740 | 6,330 | 6,390 | 193,500 |
| 2014/09/25 | 6,070 | 6,840 | 6,020 | 6,690 | 496,400 |
| 2014/09/24 | 6,010 | 6,080 | 5,900 | 5,920 | 33,700 |
| 2014/09/22 | 6,150 | 6,190 | 6,070 | 6,170 | 26,000 |
| 2014/09/19 | 6,200 | 6,220 | 6,070 | 6,090 | 28,500 |
| 2014/09/18 | 6,290 | 6,350 | 6,160 | 6,200 | 24,300 |
| 2014/09/17 | 6,400 | 6,450 | 6,290 | 6,290 | 23,300 |
| 2014/09/16 | 6,470 | 6,490 | 6,370 | 6,400 | 20,100 |
| 2014/09/12 | 6,370 | 6,650 | 6,370 | 6,570 | 24,800 |
| 2014/09/11 | 6,200 | 6,780 | 6,190 | 6,540 | 74,100 |
| 2014/09/10 | 6,600 | 6,600 | 6,360 | 6,380 | 44,400 |
| 2014/09/09 | 6,800 | 6,850 | 6,660 | 6,690 | 27,800 |
| 2014/09/08 | 6,880 | 6,900 | 6,660 | 6,690 | 77,900 |
| 2014/09/05 | 7,000 | 7,100 | 6,850 | 6,880 | 31,100 |
| 2014/09/04 | 7,050 | 7,190 | 6,970 | 6,970 | 21,500 |
| 2014/09/03 | 7,190 | 7,210 | 7,090 | 7,090 | 28,200 |
| 2014/09/02 | 7,250 | 7,370 | 7,100 | 7,190 | 49,900 |
| 2014/09/01 | 7,310 | 7,530 | 7,210 | 7,320 | 51,500 |
| 2014/08/29 | 7,600 | 7,670 | 7,360 | 7,390 | 241,900 |
| 2014/08/28 | 7,150 | 7,190 | 6,950 | 6,970 | 46,000 |
| 2014/08/27 | 7,140 | 7,150 | 6,820 | 6,950 | 40,600 |
| 2014/08/26 | 7,360 | 7,440 | 7,100 | 7,150 | 84,800 |
| 2014/08/25 | 6,930 | 7,390 | 6,860 | 7,280 | 121,400 |
| 2014/08/22 | 6,680 | 6,850 | 6,660 | 6,780 | 46,800 |
| 2014/08/21 | 6,780 | 6,840 | 6,610 | 6,680 | 48,800 |
| 2014/08/20 | 6,800 | 6,900 | 6,740 | 6,810 | 36,200 |
| 2014/08/19 | 6,850 | 6,980 | 6,820 | 6,850 | 27,300 |
| 2014/08/18 | 6,950 | 7,060 | 6,870 | 6,870 | 22,000 |
| 2014/08/15 | 6,970 | 7,000 | 6,800 | 6,950 | 48,400 |
| 2014/08/14 | 6,980 | 7,090 | 6,800 | 6,830 | 35,200 |
| 2014/08/13 | 6,870 | 7,100 | 6,850 | 6,980 | 36,100 |
| 2014/08/12 | 6,950 | 7,270 | 6,880 | 7,020 | 75,500 |
| 2014/08/11 | 6,800 | 7,260 | 6,800 | 7,030 | 116,900 |
| 2014/08/08 | 6,830 | 6,900 | 6,190 | 6,520 | 95,400 |
| 2014/08/07 | 7,310 | 7,330 | 6,860 | 7,060 | 65,400 |
| 2014/08/06 | 7,560 | 7,600 | 7,070 | 7,160 | 129,300 |
| 2014/08/05 | 8,380 | 8,390 | 7,700 | 7,770 | 87,500 |
| 2014/08/04 | 8,410 | 8,480 | 8,300 | 8,300 | 64,200 |
| 2014/08/01 | 8,400 | 8,690 | 8,340 | 8,430 | 249,700 |
| 2014/07/31 | 8,340 | 9,030 | 8,320 | 8,630 | 662,501 |
| 2014/07/30 | 8,550 | 8,640 | 8,400 | 8,400 | 88,600 |
| 2014/07/29 | 8,660 | 8,700 | 8,500 | 8,540 | 123,900 |
| 2014/07/28 | 8,690 | 8,790 | 8,550 | 8,610 | 86,200 |
| 2014/07/25 | 8,700 | 8,920 | 8,580 | 8,690 | 173,600 |
| 2014/07/24 | 8,770 | 8,890 | 8,510 | 8,600 | 243,500 |
| 2014/07/23 | 8,350 | 9,220 | 8,270 | 8,860 | 719,301 |
| 2014/07/22 | 8,440 | 8,490 | 8,150 | 8,220 | 115,200 |
| 2014/07/18 | 8,200 | 8,390 | 8,120 | 8,200 | 98,700 |
| 2014/07/17 | 8,630 | 8,730 | 8,400 | 8,410 | 147,800 |
| 2014/07/16 | 9,140 | 9,140 | 8,630 | 8,680 | 204,200 |
| 2014/07/15 | 9,350 | 9,380 | 8,910 | 8,990 | 353,400 |
| 2014/07/14 | 9,860 | 10,060 | 9,050 | 9,200 | 1,341,301 |
| 2014/07/11 | 8,900 | 9,710 | 8,780 | 9,710 | 812,101 |
| 2014/07/10 | 9,100 | 9,450 | 8,720 | 8,850 | 683,301 |
| 2014/07/09 | 8,570 | 8,840 | 8,440 | 8,840 | 146,900 |
| 2014/07/08 | 8,740 | 8,840 | 8,560 | 8,640 | 100,700 |
| 2014/07/07 | 8,660 | 8,960 | 8,660 | 8,710 | 104,300 |
| 2014/07/04 | 8,950 | 9,180 | 8,650 | 8,810 | 313,900 |
| 2014/07/03 | 8,350 | 8,910 | 8,260 | 8,820 | 366,900 |
| 2014/07/02 | 8,330 | 8,460 | 8,200 | 8,200 | 71,100 |
| 2014/07/01 | 8,130 | 8,490 | 8,120 | 8,380 | 101,900 |
| 2014/06/30 | 8,280 | 8,430 | 7,940 | 8,170 | 119,700 |
| 2014/06/27 | 8,390 | 8,390 | 7,650 | 7,920 | 170,600 |
| 2014/06/26 | 8,600 | 8,800 | 8,500 | 8,510 | 180,600 |
| 2014/06/25 | 8,920 | 9,600 | 8,580 | 8,710 | 803,901 |
| 2014/06/24 | 9,080 | 9,260 | 8,800 | 8,870 | 460,700 |
| 2014/06/23 | 8,780 | 9,230 | 8,710 | 8,930 | 402,200 |
| 2014/06/20 | 9,200 | 9,290 | 8,510 | 8,650 | 304,700 |
| 2014/06/19 | 9,560 | 9,830 | 8,900 | 8,940 | 908,301 |
| 2014/06/18 | 8,300 | 9,850 | 8,100 | 9,700 | 1,635,302 |
| 2014/06/17 | 9,000 | 9,030 | 8,000 | 8,420 | 1,040,601 |
| 2014/06/16 | 9,610 | 10,140 | 8,960 | 9,300 | 1,986,102 |
| 2014/06/13 | 7,300 | 8,860 | 7,230 | 8,860 | 1,820,402 |
| 2014/06/12 | 8,260 | 9,260 | 7,190 | 7,360 | 3,273,703 |
| 2014/06/11 | 7,310 | 7,810 | 7,210 | 7,810 | 2,401,302 |
| 2014/06/10 | 6,070 | 6,810 | 5,650 | 6,810 | 2,849,403 |
| 2014/06/09 | 5,000 | 6,130 | 4,920 | 5,810 | 1,706,302 |
| 2014/06/06 | 5,100 | 5,470 | 5,020 | 5,150 | 1,211,801 |
| 2014/06/05 | 4,395 | 4,860 | 4,345 | 4,860 | 1,357,701 |
| 2014/06/04 | 4,220 | 4,250 | 4,025 | 4,160 | 156,100 |
| 2014/06/03 | 4,430 | 4,440 | 4,205 | 4,305 | 192,300 |
| 2014/06/02 | 4,275 | 4,380 | 4,205 | 4,265 | 188,100 |
| 2014/05/30 | 4,410 | 4,455 | 4,000 | 4,250 | 465,500 |
| 2014/05/29 | 3,805 | 4,365 | 3,765 | 4,135 | 710,001 |
| 2014/05/28 | 3,705 | 3,850 | 3,640 | 3,735 | 119,800 |
| 2014/05/27 | 3,890 | 3,895 | 3,720 | 3,775 | 106,900 |
| 2014/05/26 | 3,775 | 4,020 | 3,715 | 3,785 | 239,300 |
| 2014/05/23 | 3,835 | 4,135 | 3,600 | 3,635 | 953,301 |
| 2014/05/22 | 2,964 | 3,460 | 2,960 | 3,460 | 308,100 |
| 2014/05/21 | 2,800 | 3,115 | 2,711 | 2,958 | 123,000 |
| 2014/05/20 | 2,928 | 2,943 | 2,789 | 2,815 | 61,500 |
| 2014/05/19 | 3,060 | 3,080 | 2,756 | 2,789 | 99,600 |
| 2014/05/16 | 3,155 | 3,250 | 3,005 | 3,050 | 97,000 |
| 2014/05/15 | 3,130 | 3,305 | 3,075 | 3,295 | 166,200 |
| 2014/05/14 | 3,150 | 3,425 | 2,930 | 3,280 | 326,400 |
| 2014/05/13 | 3,380 | 3,470 | 3,130 | 3,180 | 303,700 |
| 2014/05/12 | 3,625 | 3,645 | 3,125 | 3,175 | 290,000 |
| 2014/05/09 | 4,040 | 4,130 | 3,695 | 3,800 | 358,700 |
| 2014/05/08 | 4,155 | 4,635 | 3,985 | 4,280 | 1,796,002 |
| 2014/05/07 | 3,610 | 3,945 | 3,340 | 3,945 | 1,376,801 |
| 2014/05/02 | 3,245 | 3,245 | 3,210 | 3,245 | 119,300 |
| 2014/05/01 | 2,490 | 2,744 | 2,470 | 2,744 | 73,300 |
| 2014/04/30 | 2,451 | 2,452 | 2,200 | 2,244 | 48,100 |
| 2014/04/28 | 2,536 | 2,536 | 2,451 | 2,451 | 19,100 |
| 2014/04/25 | 2,550 | 2,603 | 2,525 | 2,547 | 23,700 |
| 2014/04/24 | 2,680 | 2,740 | 2,640 | 2,640 | 26,200 |
| 2014/04/23 | 2,641 | 2,689 | 2,565 | 2,630 | 39,400 |
| 2014/04/22 | 2,716 | 2,739 | 2,650 | 2,650 | 68,000 |
| 2014/04/21 | 2,879 | 2,927 | 2,800 | 2,816 | 48,800 |
| 2014/04/18 | 2,850 | 2,995 | 2,850 | 2,929 | 117,800 |
| 2014/04/17 | 2,579 | 3,050 | 2,569 | 2,758 | 202,500 |
| 2014/04/16 | 2,630 | 2,669 | 2,620 | 2,629 | 41,500 |
| 2014/04/15 | 2,830 | 2,834 | 2,573 | 2,610 | 59,700 |
| 2014/04/14 | 2,825 | 2,899 | 2,720 | 2,730 | 75,100 |
| 2014/04/11 | 2,940 | 2,940 | 2,821 | 2,920 | 62,400 |
| 2014/04/10 | 3,315 | 3,315 | 2,899 | 3,000 | 95,100 |
| 2014/04/09 | 3,325 | 3,325 | 3,225 | 3,245 | 64,800 |
| 2014/04/08 | 3,510 | 3,510 | 3,410 | 3,415 | 51,000 |
| 2014/04/07 | 3,480 | 3,585 | 3,410 | 3,550 | 79,700 |
| 2014/04/04 | 3,505 | 3,680 | 3,480 | 3,520 | 178,200 |
| 2014/04/03 | 3,580 | 3,995 | 3,540 | 3,700 | 545,001 |
| 2014/04/02 | 3,465 | 3,575 | 3,400 | 3,480 | 197,700 |
| 2014/04/01 | 3,590 | 3,600 | 3,360 | 3,470 | 163,600 |
| 2014/03/31 | 3,840 | 3,840 | 3,330 | 3,450 | 305,300 |
| 2014/03/28 | 3,750 | 3,890 | 3,565 | 3,740 | 695,901 |
| 2014/03/27 | 4,030 | 4,030 | 4,030 | 4,030 | 13,000 |
| 2014/03/26 | 6,130 | 6,400 | 5,030 | 5,030 | 385,700 |
| 2014/03/25 | 6,530 | 6,900 | 5,780 | 6,030 | 897,901 |
| 2014/03/24 | 5,610 | 6,430 | 5,350 | 6,430 | 327,900 |
| 2014/03/20 | 6,110 | 6,120 | 5,330 | 5,430 | 202,300 |
| 2014/03/19 | 6,150 | 6,330 | 5,710 | 6,170 | 225,600 |
| 2014/03/18 | 6,340 | 6,470 | 5,950 | 6,130 | 411,200 |
| 2014/03/17 | 6,500 | 7,070 | 5,660 | 6,140 | 781,501 |
| 2014/03/14 | 5,320 | 6,140 | 5,310 | 6,140 | 316,200 |
| 2014/03/13 | 5,210 | 6,290 | 5,130 | 5,560 | 447,900 |
| 2014/03/12 | 5,630 | 5,800 | 5,450 | 5,510 | 95,700 |
| 2014/03/11 | 5,750 | 6,090 | 5,420 | 5,690 | 284,800 |
| 2014/03/10 | 6,400 | 6,650 | 5,650 | 5,850 | 387,200 |
| 2014/03/07 | 6,430 | 7,130 | 5,730 | 6,300 | 1,216,001 |
| 2014/03/06 | 5,160 | 6,130 | 5,160 | 6,130 | 465,600 |
| 2014/03/05 | 4,800 | 5,330 | 4,540 | 5,130 | 700,401 |
| 2014/03/04 | 5,250 | 5,650 | 4,560 | 4,730 | 1,035,701 |
| 2014/03/03 | 4,630 | 5,050 | 4,560 | 5,050 | 437,700 |
| 2014/02/28 | 4,350 | 4,350 | 4,350 | 4,350 | 167,900 |
| 2014/02/27 | 3,630 | 4,020 | 3,465 | 3,650 | 215,000 |
| 2014/02/26 | 3,735 | 4,085 | 3,500 | 3,770 | 263,400 |
| 2014/02/25 | 4,280 | 4,370 | 3,800 | 3,805 | 386,000 |
| 2014/02/24 | 3,340 | 3,970 | 3,150 | 3,970 | 598,101 |
| 2014/02/21 | 3,590 | 3,795 | 3,170 | 3,270 | 898,901 |
| 2014/02/20 | 3,100 | 3,100 | 3,100 | 3,100 | 18,800 |
| 2014/02/19 | 2,356 | 2,747 | 2,356 | 2,597 | 113,800 |
| 2014/02/18 | 2,335 | 2,389 | 2,285 | 2,356 | 19,100 |
| 2014/02/17 | 2,265 | 2,400 | 2,115 | 2,284 | 22,000 |
| 2014/02/14 | 2,364 | 2,370 | 2,221 | 2,265 | 24,700 |
| 2014/02/13 | 2,383 | 2,444 | 2,364 | 2,383 | 27,300 |
| 2014/02/12 | 2,750 | 2,750 | 2,545 | 2,579 | 27,100 |
| 2014/02/10 | 2,840 | 2,840 | 2,556 | 2,635 | 49,400 |
| 2014/02/07 | 2,800 | 2,948 | 2,400 | 2,474 | 191,800 |
| 2014/02/06 | 2,488 | 2,648 | 2,361 | 2,648 | 133,400 |
| 2014/02/05 | 2,016 | 2,184 | 1,912 | 2,148 | 63,800 |
| 2014/02/04 | 1,780 | 2,000 | 1,760 | 1,976 | 74,800 |
| 2014/02/03 | 2,427 | 2,450 | 2,050 | 2,118 | 73,800 |
| 2014/01/31 | 2,507 | 2,636 | 2,430 | 2,476 | 51,800 |
| 2014/01/30 | 2,515 | 2,599 | 2,430 | 2,457 | 71,800 |
| 2014/01/29 | 2,632 | 2,730 | 2,610 | 2,715 | 48,800 |
| 2014/01/28 | 2,848 | 2,848 | 2,570 | 2,620 | 74,600 |
| 2014/01/27 | 2,755 | 2,799 | 2,623 | 2,648 | 97,300 |
| 2014/01/24 | 2,877 | 3,020 | 2,870 | 2,951 | 161,000 |
| 2014/01/23 | 3,145 | 3,450 | 3,010 | 3,150 | 190,200 |
| 2014/01/22 | 3,405 | 3,470 | 3,095 | 3,150 | 179,500 |
| 2014/01/21 | 3,810 | 3,935 | 3,390 | 3,440 | 453,100 |
| 2014/01/20 | 4,090 | 4,090 | 3,890 | 4,090 | 231,400 |
| 2014/01/17 | 3,165 | 3,390 | 3,165 | 3,390 | 50,400 |
| 2014/01/16 | 3,130 | 3,155 | 2,820 | 2,888 | 291,600 |
| 2014/01/15 | 3,180 | 3,340 | 3,100 | 3,340 | 171,600 |
| 2014/01/14 | 2,600 | 2,840 | 2,352 | 2,840 | 329,300 |
| 2014/01/10 | 1,872 | 2,340 | 1,804 | 2,340 | 246,800 |
| 2014/01/09 | 1,990 | 2,000 | 1,881 | 1,940 | 55,100 |
| 2014/01/08 | 2,080 | 2,128 | 1,851 | 1,980 | 243,100 |
| 2014/01/07 | 2,180 | 2,180 | 1,958 | 2,180 | 209,000 |
| 2014/01/06 | 1,690 | 1,780 | 1,612 | 1,780 | 56,100 |