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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,485 | 1,569 | 1,485 | 1,561 | 415,900 |
| 2015/12/29 | 1,362 | 1,480 | 1,331 | 1,457 | 197,100 |
| 2015/12/28 | 1,250 | 1,398 | 1,248 | 1,362 | 100,000 |
| 2015/12/25 | 1,283 | 1,285 | 1,218 | 1,228 | 115,900 |
| 2015/12/24 | 1,291 | 1,332 | 1,290 | 1,290 | 71,100 |
| 2015/12/22 | 1,307 | 1,329 | 1,296 | 1,296 | 69,000 |
| 2015/12/21 | 1,303 | 1,337 | 1,300 | 1,307 | 64,300 |
| 2015/12/18 | 1,355 | 1,358 | 1,331 | 1,350 | 46,700 |
| 2015/12/17 | 1,380 | 1,380 | 1,350 | 1,362 | 68,500 |
| 2015/12/16 | 1,373 | 1,379 | 1,318 | 1,334 | 81,100 |
| 2015/12/15 | 1,352 | 1,371 | 1,290 | 1,295 | 74,600 |
| 2015/12/14 | 1,350 | 1,371 | 1,321 | 1,351 | 66,600 |
| 2015/12/11 | 1,356 | 1,398 | 1,350 | 1,369 | 210,600 |
| 2015/12/10 | 1,475 | 1,497 | 1,455 | 1,461 | 76,900 |
| 2015/12/09 | 1,467 | 1,555 | 1,442 | 1,514 | 317,400 |
| 2015/12/08 | 1,461 | 1,493 | 1,430 | 1,445 | 85,400 |
| 2015/12/07 | 1,470 | 1,510 | 1,462 | 1,469 | 94,500 |
| 2015/12/04 | 1,469 | 1,476 | 1,438 | 1,438 | 114,900 |
| 2015/12/03 | 1,530 | 1,535 | 1,486 | 1,493 | 134,300 |
| 2015/12/02 | 1,575 | 1,576 | 1,534 | 1,536 | 156,800 |
| 2015/12/01 | 1,585 | 1,609 | 1,555 | 1,580 | 246,300 |
| 2015/11/30 | 1,598 | 1,645 | 1,562 | 1,621 | 454,500 |
| 2015/11/27 | 1,585 | 1,609 | 1,524 | 1,554 | 602,300 |
| 2015/11/26 | 1,630 | 1,748 | 1,610 | 1,620 | 2,502,900 |
| 2015/11/25 | 1,330 | 1,608 | 1,321 | 1,591 | 3,447,000 |
| 2015/11/24 | 1,273 | 1,309 | 1,263 | 1,308 | 212,200 |
| 2015/11/20 | 1,230 | 1,275 | 1,224 | 1,246 | 107,600 |
| 2015/11/19 | 1,249 | 1,249 | 1,202 | 1,247 | 85,800 |
| 2015/11/18 | 1,269 | 1,295 | 1,215 | 1,234 | 178,500 |
| 2015/11/17 | 1,217 | 1,285 | 1,209 | 1,239 | 255,600 |
| 2015/11/16 | 1,130 | 1,290 | 1,092 | 1,232 | 327,900 |
| 2015/11/13 | 1,255 | 1,260 | 1,150 | 1,181 | 260,600 |
| 2015/11/12 | 1,320 | 1,364 | 1,238 | 1,245 | 1,197,000 |
| 2015/11/11 | 1,277 | 1,337 | 1,210 | 1,337 | 1,065,600 |
| 2015/11/10 | 959 | 1,040 | 957 | 1,037 | 121,200 |
| 2015/11/09 | 956 | 973 | 955 | 970 | 46,600 |
| 2015/11/06 | 919 | 938 | 915 | 933 | 23,100 |
| 2015/11/05 | 906 | 915 | 901 | 905 | 33,100 |
| 2015/11/04 | 910 | 928 | 901 | 902 | 28,700 |
| 2015/11/02 | 960 | 962 | 900 | 900 | 55,600 |
| 2015/10/30 | 947 | 966 | 947 | 960 | 16,100 |
| 2015/10/29 | 960 | 962 | 943 | 949 | 18,400 |
| 2015/10/28 | 962 | 962 | 951 | 953 | 11,200 |
| 2015/10/27 | 952 | 992 | 951 | 962 | 47,300 |
| 2015/10/26 | 946 | 962 | 946 | 959 | 19,400 |
| 2015/10/23 | 942 | 948 | 941 | 944 | 10,700 |
| 2015/10/22 | 948 | 949 | 936 | 941 | 5,000 |
| 2015/10/21 | 940 | 949 | 933 | 949 | 39,900 |
| 2015/10/20 | 950 | 953 | 944 | 944 | 18,500 |
| 2015/10/19 | 967 | 969 | 949 | 950 | 31,000 |
| 2015/10/16 | 991 | 1,000 | 980 | 980 | 19,900 |
| 2015/10/15 | 987 | 999 | 987 | 991 | 12,500 |
| 2015/10/14 | 1,010 | 1,012 | 992 | 993 | 13,500 |
| 2015/10/13 | 1,001 | 1,020 | 1,001 | 1,009 | 10,200 |
| 2015/10/09 | 998 | 1,009 | 998 | 1,000 | 13,100 |
| 2015/10/08 | 1,002 | 1,010 | 988 | 988 | 27,900 |
| 2015/10/07 | 1,020 | 1,058 | 1,012 | 1,022 | 60,200 |
| 2015/10/06 | 940 | 1,037 | 932 | 1,010 | 95,600 |
| 2015/10/05 | 930 | 937 | 926 | 926 | 21,500 |
| 2015/10/02 | 927 | 928 | 919 | 923 | 7,500 |
| 2015/10/01 | 911 | 931 | 910 | 927 | 11,500 |
| 2015/09/30 | 925 | 938 | 909 | 910 | 18,500 |
| 2015/09/29 | 940 | 940 | 918 | 921 | 27,700 |
| 2015/09/28 | 945 | 950 | 939 | 946 | 19,600 |
| 2015/09/25 | 958 | 966 | 936 | 944 | 18,500 |
| 2015/09/24 | 985 | 985 | 941 | 951 | 24,400 |
| 2015/09/18 | 997 | 1,000 | 985 | 985 | 21,600 |
| 2015/09/17 | 1,016 | 1,016 | 993 | 1,000 | 25,100 |
| 2015/09/16 | 1,010 | 1,023 | 988 | 993 | 22,400 |
| 2015/09/15 | 999 | 1,015 | 993 | 998 | 10,300 |
| 2015/09/14 | 1,021 | 1,030 | 995 | 999 | 21,600 |
| 2015/09/11 | 1,006 | 1,047 | 999 | 1,033 | 29,800 |
| 2015/09/10 | 990 | 1,015 | 981 | 1,013 | 54,900 |
| 2015/09/09 | 1,020 | 1,080 | 1,020 | 1,080 | 59,300 |
| 2015/09/08 | 1,044 | 1,044 | 970 | 986 | 47,700 |
| 2015/09/07 | 930 | 996 | 915 | 995 | 35,900 |
| 2015/09/04 | 1,010 | 1,011 | 951 | 957 | 46,200 |
| 2015/09/03 | 1,028 | 1,036 | 1,012 | 1,017 | 23,700 |
| 2015/09/02 | 975 | 1,031 | 970 | 1,003 | 43,400 |
| 2015/09/01 | 1,041 | 1,046 | 1,003 | 1,019 | 49,600 |
| 2015/08/31 | 1,065 | 1,078 | 1,040 | 1,054 | 50,000 |
| 2015/08/28 | 1,051 | 1,086 | 1,040 | 1,065 | 89,500 |
| 2015/08/27 | 1,020 | 1,022 | 990 | 1,006 | 73,100 |
| 2015/08/26 | 983 | 983 | 932 | 970 | 126,100 |
| 2015/08/25 | 836 | 1,012 | 812 | 912 | 248,800 |
| 2015/08/24 | 1,130 | 1,184 | 950 | 1,031 | 146,100 |
| 2015/08/21 | 1,250 | 1,263 | 1,236 | 1,237 | 55,600 |
| 2015/08/20 | 1,316 | 1,320 | 1,287 | 1,303 | 23,200 |
| 2015/08/19 | 1,350 | 1,364 | 1,307 | 1,318 | 69,800 |
| 2015/08/18 | 1,254 | 1,319 | 1,254 | 1,317 | 42,300 |
| 2015/08/17 | 1,279 | 1,286 | 1,255 | 1,255 | 45,600 |
| 2015/08/14 | 1,278 | 1,278 | 1,251 | 1,257 | 37,900 |
| 2015/08/13 | 1,285 | 1,291 | 1,278 | 1,281 | 33,600 |
| 2015/08/12 | 1,301 | 1,304 | 1,285 | 1,292 | 46,300 |
| 2015/08/11 | 1,321 | 1,322 | 1,303 | 1,309 | 63,300 |
| 2015/08/10 | 1,357 | 1,379 | 1,311 | 1,325 | 77,600 |
| 2015/08/07 | 1,403 | 1,403 | 1,387 | 1,387 | 54,200 |
| 2015/08/06 | 1,425 | 1,427 | 1,403 | 1,403 | 43,300 |
| 2015/08/05 | 1,432 | 1,462 | 1,421 | 1,430 | 38,200 |
| 2015/08/04 | 1,430 | 1,435 | 1,423 | 1,431 | 32,700 |
| 2015/08/03 | 1,429 | 1,431 | 1,410 | 1,423 | 25,300 |
| 2015/07/31 | 1,413 | 1,420 | 1,404 | 1,417 | 26,600 |
| 2015/07/30 | 1,431 | 1,431 | 1,410 | 1,428 | 21,500 |
| 2015/07/29 | 1,430 | 1,430 | 1,405 | 1,409 | 25,600 |
| 2015/07/28 | 1,420 | 1,431 | 1,414 | 1,428 | 39,300 |
| 2015/07/27 | 1,450 | 1,468 | 1,446 | 1,451 | 38,700 |
| 2015/07/24 | 1,477 | 1,477 | 1,450 | 1,461 | 50,200 |
| 2015/07/23 | 1,506 | 1,508 | 1,484 | 1,484 | 55,500 |
| 2015/07/22 | 1,511 | 1,522 | 1,505 | 1,507 | 21,500 |
| 2015/07/21 | 1,525 | 1,528 | 1,507 | 1,527 | 34,300 |
| 2015/07/17 | 1,533 | 1,533 | 1,515 | 1,519 | 12,400 |
| 2015/07/16 | 1,544 | 1,544 | 1,515 | 1,523 | 12,300 |
| 2015/07/15 | 1,544 | 1,549 | 1,510 | 1,517 | 17,900 |
| 2015/07/14 | 1,512 | 1,546 | 1,501 | 1,538 | 32,300 |
| 2015/07/13 | 1,500 | 1,521 | 1,500 | 1,501 | 26,800 |
| 2015/07/10 | 1,485 | 1,512 | 1,475 | 1,491 | 32,300 |
| 2015/07/09 | 1,500 | 1,508 | 1,441 | 1,485 | 80,100 |
| 2015/07/08 | 1,580 | 1,580 | 1,512 | 1,517 | 41,100 |
| 2015/07/07 | 1,550 | 1,565 | 1,550 | 1,565 | 16,000 |
| 2015/07/06 | 1,567 | 1,572 | 1,530 | 1,548 | 30,500 |
| 2015/07/03 | 1,560 | 1,600 | 1,539 | 1,572 | 54,300 |
| 2015/07/02 | 1,560 | 1,566 | 1,528 | 1,551 | 28,900 |
| 2015/07/01 | 1,493 | 1,620 | 1,492 | 1,550 | 136,300 |
| 2015/06/30 | 1,515 | 1,543 | 1,488 | 1,492 | 88,900 |
| 2015/06/29 | 1,552 | 1,557 | 1,510 | 1,517 | 79,200 |
| 2015/06/26 | 1,599 | 1,602 | 1,587 | 1,588 | 51,000 |
| 2015/06/25 | 1,610 | 1,614 | 1,595 | 1,595 | 83,500 |
| 2015/06/24 | 1,610 | 1,640 | 1,610 | 1,620 | 112,100 |
| 2015/06/23 | 1,614 | 1,652 | 1,592 | 1,608 | 170,200 |
| 2015/06/22 | 1,590 | 1,615 | 1,585 | 1,600 | 50,200 |
| 2015/06/19 | 1,585 | 1,600 | 1,583 | 1,590 | 25,600 |
| 2015/06/18 | 1,607 | 1,609 | 1,587 | 1,587 | 33,800 |
| 2015/06/17 | 1,620 | 1,620 | 1,595 | 1,604 | 32,900 |
| 2015/06/16 | 1,640 | 1,640 | 1,591 | 1,591 | 102,500 |
| 2015/06/15 | 1,616 | 1,638 | 1,603 | 1,634 | 127,200 |
| 2015/06/12 | 1,605 | 1,608 | 1,583 | 1,598 | 91,000 |
| 2015/06/11 | 1,601 | 1,635 | 1,600 | 1,614 | 57,900 |
| 2015/06/10 | 1,672 | 1,685 | 1,590 | 1,601 | 200,900 |
| 2015/06/09 | 1,611 | 1,617 | 1,591 | 1,592 | 70,500 |
| 2015/06/08 | 1,648 | 1,659 | 1,612 | 1,618 | 125,300 |
| 2015/06/05 | 1,701 | 1,840 | 1,653 | 1,671 | 415,600 |
| 2015/06/04 | 1,646 | 1,650 | 1,626 | 1,637 | 44,900 |
| 2015/06/03 | 1,647 | 1,657 | 1,646 | 1,646 | 28,100 |
| 2015/06/02 | 1,655 | 1,660 | 1,646 | 1,647 | 22,300 |
| 2015/06/01 | 1,650 | 1,655 | 1,648 | 1,655 | 18,700 |
| 2015/05/29 | 1,650 | 1,667 | 1,650 | 1,655 | 14,000 |
| 2015/05/28 | 1,641 | 1,680 | 1,641 | 1,650 | 54,900 |
| 2015/05/27 | 1,658 | 1,664 | 1,648 | 1,663 | 37,500 |
| 2015/05/26 | 1,691 | 1,691 | 1,651 | 1,668 | 41,100 |
| 2015/05/25 | 1,654 | 1,670 | 1,647 | 1,670 | 31,700 |
| 2015/05/22 | 1,633 | 1,645 | 1,629 | 1,642 | 20,200 |
| 2015/05/21 | 1,641 | 1,656 | 1,629 | 1,629 | 48,000 |
| 2015/05/20 | 1,632 | 1,666 | 1,625 | 1,644 | 49,500 |
| 2015/05/19 | 1,660 | 1,660 | 1,633 | 1,635 | 68,300 |
| 2015/05/18 | 1,688 | 1,689 | 1,670 | 1,671 | 45,900 |
| 2015/05/15 | 1,695 | 1,700 | 1,693 | 1,694 | 13,800 |
| 2015/05/14 | 1,700 | 1,710 | 1,695 | 1,695 | 19,300 |
| 2015/05/13 | 1,701 | 1,709 | 1,693 | 1,701 | 27,200 |
| 2015/05/12 | 1,717 | 1,719 | 1,702 | 1,702 | 37,300 |
| 2015/05/11 | 1,730 | 1,734 | 1,715 | 1,723 | 32,000 |
| 2015/05/08 | 1,714 | 1,739 | 1,713 | 1,734 | 22,600 |
| 2015/05/07 | 1,731 | 1,740 | 1,713 | 1,713 | 22,700 |
| 2015/05/01 | 1,755 | 1,755 | 1,725 | 1,731 | 20,400 |
| 2015/04/30 | 1,739 | 1,767 | 1,725 | 1,731 | 40,400 |
| 2015/04/28 | 1,755 | 1,760 | 1,718 | 1,726 | 55,400 |
| 2015/04/27 | 1,792 | 1,795 | 1,750 | 1,752 | 65,700 |
| 2015/04/24 | 1,796 | 1,810 | 1,795 | 1,795 | 31,800 |
| 2015/04/23 | 1,805 | 1,813 | 1,791 | 1,797 | 54,400 |
| 2015/04/22 | 1,809 | 1,817 | 1,801 | 1,805 | 43,600 |
| 2015/04/21 | 1,803 | 1,814 | 1,803 | 1,810 | 25,300 |
| 2015/04/20 | 1,801 | 1,824 | 1,801 | 1,801 | 47,800 |
| 2015/04/17 | 1,815 | 1,830 | 1,800 | 1,807 | 53,900 |
| 2015/04/16 | 1,829 | 1,835 | 1,810 | 1,816 | 22,600 |
| 2015/04/15 | 1,835 | 1,858 | 1,829 | 1,829 | 27,400 |
| 2015/04/14 | 1,830 | 1,889 | 1,830 | 1,855 | 82,000 |
| 2015/04/13 | 1,805 | 1,828 | 1,805 | 1,820 | 39,000 |
| 2015/04/10 | 1,814 | 1,820 | 1,809 | 1,811 | 16,300 |
| 2015/04/09 | 1,805 | 1,820 | 1,805 | 1,820 | 26,700 |
| 2015/04/08 | 1,814 | 1,817 | 1,808 | 1,811 | 19,200 |
| 2015/04/07 | 1,810 | 1,818 | 1,809 | 1,815 | 14,400 |
| 2015/04/06 | 1,825 | 1,825 | 1,808 | 1,808 | 15,100 |
| 2015/04/03 | 1,811 | 1,830 | 1,810 | 1,810 | 25,100 |
| 2015/04/02 | 1,824 | 1,824 | 1,810 | 1,811 | 13,400 |
| 2015/04/01 | 1,818 | 1,818 | 1,805 | 1,815 | 25,600 |
| 2015/03/31 | 1,810 | 1,824 | 1,810 | 1,812 | 18,700 |
| 2015/03/30 | 1,805 | 1,825 | 1,805 | 1,806 | 17,200 |
| 2015/03/27 | 1,811 | 1,845 | 1,802 | 1,830 | 20,600 |
| 2015/03/26 | 1,830 | 1,854 | 1,810 | 1,811 | 24,800 |
| 2015/03/25 | 1,801 | 1,861 | 1,801 | 1,860 | 69,800 |
| 2015/03/24 | 1,827 | 1,827 | 1,804 | 1,805 | 21,700 |
| 2015/03/23 | 1,815 | 1,828 | 1,791 | 1,814 | 60,700 |
| 2015/03/20 | 1,803 | 1,844 | 1,800 | 1,838 | 39,700 |
| 2015/03/19 | 1,804 | 1,810 | 1,803 | 1,803 | 24,400 |
| 2015/03/18 | 1,816 | 1,819 | 1,809 | 1,812 | 31,900 |
| 2015/03/17 | 1,830 | 1,842 | 1,818 | 1,818 | 18,400 |
| 2015/03/16 | 1,838 | 1,855 | 1,820 | 1,821 | 36,800 |
| 2015/03/13 | 1,844 | 1,870 | 1,830 | 1,850 | 53,700 |
| 2015/03/12 | 1,885 | 1,895 | 1,870 | 1,872 | 41,000 |
| 2015/03/11 | 1,830 | 1,885 | 1,816 | 1,885 | 58,700 |
| 2015/03/10 | 1,878 | 1,878 | 1,838 | 1,855 | 113,000 |
| 2015/03/09 | 1,890 | 1,903 | 1,886 | 1,895 | 21,100 |
| 2015/03/06 | 1,900 | 1,900 | 1,883 | 1,889 | 22,300 |
| 2015/03/05 | 1,882 | 1,897 | 1,882 | 1,883 | 21,900 |
| 2015/03/04 | 1,891 | 1,909 | 1,884 | 1,886 | 35,100 |
| 2015/03/03 | 1,951 | 1,955 | 1,895 | 1,909 | 63,300 |
| 2015/03/02 | 1,959 | 1,964 | 1,945 | 1,948 | 29,200 |
| 2015/02/27 | 1,930 | 1,957 | 1,923 | 1,945 | 41,100 |
| 2015/02/26 | 1,969 | 2,010 | 1,937 | 1,962 | 97,400 |
| 2015/02/25 | 1,903 | 1,992 | 1,903 | 1,973 | 89,600 |
| 2015/02/24 | 1,968 | 1,971 | 1,906 | 1,916 | 72,100 |
| 2015/02/23 | 2,058 | 2,058 | 1,953 | 1,968 | 267,200 |
| 2015/02/20 | 1,803 | 1,900 | 1,803 | 1,897 | 130,200 |
| 2015/02/19 | 1,801 | 1,810 | 1,800 | 1,801 | 22,400 |
| 2015/02/18 | 1,810 | 1,812 | 1,799 | 1,801 | 21,400 |
| 2015/02/17 | 1,803 | 1,804 | 1,797 | 1,800 | 27,800 |
| 2015/02/16 | 1,805 | 1,813 | 1,801 | 1,803 | 24,800 |
| 2015/02/13 | 1,802 | 1,825 | 1,801 | 1,807 | 27,300 |
| 2015/02/12 | 1,811 | 1,817 | 1,803 | 1,813 | 28,600 |
| 2015/02/10 | 1,792 | 1,823 | 1,792 | 1,804 | 27,700 |
| 2015/02/09 | 1,801 | 1,815 | 1,791 | 1,800 | 27,400 |
| 2015/02/06 | 1,788 | 1,823 | 1,785 | 1,801 | 31,000 |
| 2015/02/05 | 1,803 | 1,831 | 1,800 | 1,803 | 46,300 |
| 2015/02/04 | 1,818 | 1,858 | 1,802 | 1,832 | 50,500 |
| 2015/02/03 | 1,860 | 1,873 | 1,802 | 1,817 | 74,200 |
| 2015/02/02 | 1,927 | 1,946 | 1,860 | 1,860 | 71,900 |
| 2015/01/30 | 1,925 | 1,963 | 1,917 | 1,925 | 69,600 |
| 2015/01/29 | 2,050 | 2,063 | 1,905 | 1,922 | 190,800 |
| 2015/01/28 | 2,100 | 2,118 | 2,006 | 2,030 | 442,000 |
| 2015/01/27 | 1,987 | 1,995 | 1,931 | 1,955 | 116,500 |
| 2015/01/26 | 1,885 | 2,000 | 1,880 | 2,000 | 462,700 |
| 2015/01/23 | 1,840 | 1,845 | 1,781 | 1,830 | 143,900 |
| 2015/01/22 | 1,746 | 1,826 | 1,734 | 1,740 | 119,400 |
| 2015/01/21 | 1,766 | 1,780 | 1,711 | 1,723 | 46,100 |
| 2015/01/20 | 1,775 | 1,783 | 1,754 | 1,765 | 29,200 |
| 2015/01/19 | 1,810 | 1,812 | 1,755 | 1,755 | 31,300 |
| 2015/01/16 | 1,798 | 1,800 | 1,743 | 1,765 | 45,300 |
| 2015/01/15 | 1,800 | 1,815 | 1,800 | 1,800 | 41,700 |
| 2015/01/14 | 1,810 | 1,833 | 1,810 | 1,810 | 74,200 |
| 2015/01/13 | 1,850 | 1,919 | 1,845 | 1,869 | 154,100 |
| 2015/01/09 | 1,826 | 1,829 | 1,807 | 1,810 | 43,800 |
| 2015/01/08 | 1,795 | 1,818 | 1,790 | 1,808 | 33,400 |
| 2015/01/07 | 1,765 | 1,827 | 1,765 | 1,789 | 37,800 |
| 2015/01/06 | 1,800 | 1,819 | 1,790 | 1,805 | 39,000 |
| 2015/01/05 | 1,790 | 1,839 | 1,782 | 1,837 | 35,100 |