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 |
---|---|---|---|---|---|
2016/12/30 | 860 | 888 | 860 | 876 | 25,300 |
2016/12/29 | 868 | 870 | 861 | 868 | 22,100 |
2016/12/28 | 860 | 883 | 857 | 870 | 17,500 |
2016/12/27 | 863 | 868 | 860 | 861 | 72,700 |
2016/12/26 | 874 | 877 | 870 | 871 | 53,400 |
2016/12/22 | 881 | 892 | 876 | 884 | 40,000 |
2016/12/21 | 886 | 886 | 880 | 881 | 40,500 |
2016/12/20 | 886 | 886 | 880 | 883 | 35,400 |
2016/12/19 | 894 | 894 | 887 | 888 | 51,700 |
2016/12/16 | 900 | 903 | 894 | 901 | 22,900 |
2016/12/15 | 899 | 902 | 889 | 902 | 26,600 |
2016/12/14 | 901 | 906 | 894 | 898 | 26,000 |
2016/12/13 | 890 | 901 | 889 | 901 | 36,600 |
2016/12/12 | 889 | 901 | 865 | 895 | 108,100 |
2016/12/09 | 905 | 935 | 900 | 925 | 78,600 |
2016/12/08 | 905 | 905 | 895 | 900 | 30,800 |
2016/12/07 | 892 | 903 | 890 | 903 | 22,300 |
2016/12/06 | 892 | 893 | 886 | 892 | 12,600 |
2016/12/05 | 889 | 892 | 887 | 889 | 11,900 |
2016/12/02 | 891 | 895 | 889 | 889 | 18,400 |
2016/12/01 | 898 | 901 | 892 | 892 | 19,100 |
2016/11/30 | 905 | 905 | 890 | 899 | 23,600 |
2016/11/29 | 902 | 902 | 897 | 902 | 22,100 |
2016/11/28 | 900 | 903 | 897 | 902 | 14,400 |
2016/11/25 | 900 | 903 | 897 | 899 | 13,300 |
2016/11/24 | 909 | 911 | 900 | 900 | 25,800 |
2016/11/22 | 890 | 928 | 890 | 909 | 51,500 |
2016/11/21 | 893 | 906 | 878 | 890 | 36,700 |
2016/11/18 | 892 | 905 | 892 | 894 | 16,300 |
2016/11/17 | 893 | 904 | 890 | 897 | 13,900 |
2016/11/16 | 897 | 899 | 890 | 895 | 13,700 |
2016/11/15 | 899 | 900 | 888 | 899 | 16,600 |
2016/11/14 | 877 | 899 | 877 | 899 | 13,700 |
2016/11/11 | 871 | 891 | 870 | 876 | 17,600 |
2016/11/10 | 870 | 885 | 855 | 870 | 24,900 |
2016/11/09 | 891 | 893 | 820 | 845 | 51,600 |
2016/11/08 | 903 | 905 | 888 | 888 | 17,600 |
2016/11/07 | 895 | 904 | 893 | 902 | 17,800 |
2016/11/04 | 906 | 907 | 892 | 897 | 29,500 |
2016/11/02 | 913 | 915 | 905 | 906 | 21,600 |
2016/11/01 | 916 | 922 | 909 | 921 | 10,700 |
2016/10/31 | 910 | 925 | 910 | 916 | 15,800 |
2016/10/28 | 912 | 913 | 906 | 910 | 27,200 |
2016/10/27 | 917 | 917 | 912 | 912 | 20,700 |
2016/10/26 | 921 | 926 | 918 | 918 | 20,600 |
2016/10/25 | 921 | 926 | 921 | 921 | 21,900 |
2016/10/24 | 930 | 935 | 924 | 926 | 17,500 |
2016/10/21 | 932 | 950 | 920 | 930 | 41,700 |
2016/10/20 | 928 | 931 | 921 | 924 | 31,700 |
2016/10/19 | 928 | 933 | 926 | 928 | 14,400 |
2016/10/18 | 933 | 934 | 925 | 927 | 21,000 |
2016/10/17 | 936 | 937 | 930 | 933 | 11,000 |
2016/10/14 | 930 | 939 | 930 | 933 | 17,900 |
2016/10/13 | 934 | 942 | 932 | 937 | 11,900 |
2016/10/12 | 938 | 939 | 934 | 934 | 7,600 |
2016/10/11 | 935 | 945 | 935 | 938 | 18,400 |
2016/10/07 | 948 | 948 | 935 | 935 | 20,000 |
2016/10/06 | 956 | 958 | 945 | 945 | 19,100 |
2016/10/05 | 948 | 956 | 945 | 956 | 21,700 |
2016/10/04 | 943 | 947 | 936 | 945 | 22,200 |
2016/10/03 | 940 | 955 | 936 | 944 | 17,900 |
2016/09/30 | 945 | 946 | 938 | 942 | 9,100 |
2016/09/29 | 939 | 950 | 934 | 949 | 27,900 |
2016/09/28 | 936 | 939 | 933 | 939 | 7,000 |
2016/09/27 | 942 | 943 | 935 | 936 | 18,600 |
2016/09/26 | 941 | 949 | 937 | 949 | 14,300 |
2016/09/23 | 944 | 946 | 940 | 946 | 15,800 |
2016/09/21 | 924 | 940 | 924 | 940 | 10,900 |
2016/09/20 | 929 | 953 | 925 | 929 | 25,300 |
2016/09/16 | 934 | 939 | 925 | 929 | 13,400 |
2016/09/15 | 939 | 945 | 933 | 934 | 12,500 |
2016/09/14 | 951 | 954 | 941 | 942 | 19,000 |
2016/09/13 | 953 | 966 | 951 | 953 | 17,100 |
2016/09/12 | 951 | 961 | 946 | 953 | 67,000 |
2016/09/09 | 960 | 993 | 956 | 977 | 32,500 |
2016/09/08 | 965 | 965 | 954 | 957 | 17,100 |
2016/09/07 | 970 | 970 | 956 | 965 | 14,800 |
2016/09/06 | 965 | 969 | 961 | 968 | 16,000 |
2016/09/05 | 953 | 968 | 953 | 965 | 15,600 |
2016/09/02 | 952 | 956 | 941 | 948 | 8,900 |
2016/09/01 | 966 | 966 | 951 | 956 | 12,400 |
2016/08/31 | 957 | 960 | 946 | 960 | 18,300 |
2016/08/30 | 955 | 960 | 942 | 946 | 25,000 |
2016/08/29 | 950 | 966 | 950 | 960 | 11,000 |
2016/08/26 | 958 | 960 | 954 | 954 | 16,400 |
2016/08/25 | 964 | 964 | 951 | 960 | 9,400 |
2016/08/24 | 965 | 966 | 956 | 956 | 13,400 |
2016/08/23 | 964 | 974 | 959 | 964 | 23,400 |
2016/08/22 | 963 | 967 | 956 | 964 | 9,000 |
2016/08/19 | 968 | 972 | 958 | 959 | 11,700 |
2016/08/18 | 963 | 974 | 963 | 968 | 19,500 |
2016/08/17 | 962 | 975 | 962 | 970 | 15,400 |
2016/08/16 | 984 | 984 | 961 | 962 | 14,900 |
2016/08/15 | 992 | 992 | 979 | 983 | 11,800 |
2016/08/12 | 990 | 993 | 985 | 990 | 7,300 |
2016/08/10 | 1,005 | 1,005 | 983 | 983 | 17,500 |
2016/08/09 | 1,003 | 1,004 | 987 | 1,003 | 21,500 |
2016/08/08 | 1,015 | 1,015 | 996 | 1,004 | 28,600 |
2016/08/05 | 1,020 | 1,020 | 1,000 | 1,006 | 33,400 |
2016/08/04 | 998 | 1,043 | 995 | 1,024 | 140,700 |
2016/08/03 | 985 | 985 | 946 | 954 | 35,500 |
2016/08/02 | 995 | 997 | 975 | 987 | 46,800 |
2016/08/01 | 969 | 992 | 960 | 990 | 78,200 |
2016/07/29 | 930 | 946 | 925 | 944 | 20,000 |
2016/07/28 | 961 | 967 | 940 | 941 | 24,100 |
2016/07/27 | 975 | 978 | 955 | 961 | 15,100 |
2016/07/26 | 982 | 986 | 955 | 960 | 16,600 |
2016/07/25 | 979 | 997 | 968 | 982 | 24,900 |
2016/07/22 | 985 | 985 | 960 | 964 | 21,100 |
2016/07/21 | 990 | 990 | 975 | 985 | 8,900 |
2016/07/20 | 982 | 982 | 961 | 975 | 18,000 |
2016/07/19 | 989 | 995 | 982 | 982 | 19,200 |
2016/07/15 | 1,000 | 1,002 | 986 | 987 | 28,500 |
2016/07/14 | 1,006 | 1,007 | 995 | 1,006 | 24,100 |
2016/07/13 | 1,036 | 1,042 | 993 | 1,002 | 34,400 |
2016/07/12 | 1,015 | 1,035 | 1,005 | 1,033 | 37,400 |
2016/07/11 | 996 | 1,011 | 982 | 995 | 20,900 |
2016/07/08 | 994 | 994 | 952 | 962 | 29,800 |
2016/07/07 | 984 | 1,050 | 978 | 979 | 46,700 |
2016/07/06 | 990 | 1,010 | 965 | 998 | 49,500 |
2016/07/05 | 1,030 | 1,032 | 998 | 998 | 60,000 |
2016/07/04 | 1,051 | 1,077 | 1,031 | 1,041 | 37,500 |
2016/07/01 | 1,100 | 1,110 | 1,065 | 1,065 | 55,600 |
2016/06/30 | 1,045 | 1,116 | 1,044 | 1,070 | 83,000 |
2016/06/29 | 1,045 | 1,084 | 1,041 | 1,045 | 79,600 |
2016/06/28 | 1,006 | 1,044 | 979 | 1,025 | 67,500 |
2016/06/27 | 933 | 1,040 | 933 | 1,014 | 111,200 |
2016/06/24 | 1,040 | 1,047 | 830 | 910 | 115,700 |
2016/06/23 | 1,000 | 1,025 | 988 | 1,003 | 46,100 |
2016/06/22 | 988 | 1,020 | 976 | 984 | 41,500 |
2016/06/21 | 990 | 997 | 960 | 987 | 33,900 |
2016/06/20 | 956 | 1,010 | 956 | 1,006 | 59,400 |
2016/06/17 | 927 | 977 | 927 | 955 | 54,400 |
2016/06/16 | 980 | 980 | 918 | 918 | 64,100 |
2016/06/15 | 959 | 999 | 954 | 983 | 33,100 |
2016/06/14 | 1,029 | 1,055 | 967 | 985 | 63,100 |
2016/06/13 | 1,077 | 1,086 | 1,027 | 1,028 | 73,200 |
2016/06/10 | 1,081 | 1,093 | 1,075 | 1,086 | 31,700 |
2016/06/09 | 1,091 | 1,100 | 1,088 | 1,093 | 22,900 |
2016/06/08 | 1,087 | 1,097 | 1,081 | 1,087 | 23,100 |
2016/06/07 | 1,094 | 1,104 | 1,085 | 1,087 | 33,100 |
2016/06/06 | 1,100 | 1,112 | 1,091 | 1,102 | 10,600 |
2016/06/03 | 1,094 | 1,123 | 1,094 | 1,100 | 17,700 |
2016/06/02 | 1,110 | 1,118 | 1,100 | 1,100 | 18,300 |
2016/06/01 | 1,117 | 1,138 | 1,108 | 1,112 | 35,100 |
2016/05/31 | 1,142 | 1,142 | 1,120 | 1,126 | 28,700 |
2016/05/30 | 1,100 | 1,150 | 1,100 | 1,137 | 31,400 |
2016/05/27 | 1,095 | 1,112 | 1,088 | 1,097 | 27,500 |
2016/05/26 | 1,100 | 1,119 | 1,092 | 1,097 | 55,600 |
2016/05/25 | 1,116 | 1,130 | 1,110 | 1,110 | 36,300 |
2016/05/24 | 1,140 | 1,140 | 1,110 | 1,110 | 28,200 |
2016/05/23 | 1,148 | 1,158 | 1,129 | 1,140 | 35,900 |
2016/05/20 | 1,126 | 1,169 | 1,126 | 1,148 | 39,800 |
2016/05/19 | 1,157 | 1,172 | 1,129 | 1,146 | 27,600 |
2016/05/18 | 1,184 | 1,194 | 1,139 | 1,169 | 33,000 |
2016/05/17 | 1,170 | 1,200 | 1,168 | 1,172 | 37,600 |
2016/05/16 | 1,180 | 1,220 | 1,179 | 1,180 | 38,000 |
2016/05/13 | 1,211 | 1,213 | 1,180 | 1,182 | 50,900 |
2016/05/12 | 1,214 | 1,223 | 1,207 | 1,221 | 22,200 |
2016/05/11 | 1,216 | 1,235 | 1,208 | 1,214 | 32,400 |
2016/05/10 | 1,244 | 1,248 | 1,210 | 1,220 | 42,300 |
2016/05/09 | 1,276 | 1,276 | 1,226 | 1,248 | 42,400 |
2016/05/06 | 1,201 | 1,238 | 1,191 | 1,226 | 39,800 |
2016/05/02 | 1,200 | 1,237 | 1,182 | 1,210 | 50,900 |
2016/04/28 | 1,285 | 1,295 | 1,230 | 1,237 | 92,900 |
2016/04/27 | 1,290 | 1,290 | 1,234 | 1,273 | 57,500 |
2016/04/26 | 1,282 | 1,319 | 1,232 | 1,246 | 133,100 |
2016/04/25 | 1,248 | 1,449 | 1,238 | 1,319 | 558,000 |
2016/04/22 | 1,204 | 1,231 | 1,204 | 1,230 | 111,000 |
2016/04/21 | 1,200 | 1,220 | 1,180 | 1,202 | 104,000 |
2016/04/20 | 1,140 | 1,231 | 1,138 | 1,182 | 163,900 |
2016/04/19 | 1,130 | 1,140 | 1,114 | 1,138 | 48,200 |
2016/04/18 | 1,132 | 1,132 | 1,111 | 1,112 | 36,000 |
2016/04/15 | 1,138 | 1,138 | 1,119 | 1,121 | 29,900 |
2016/04/14 | 1,131 | 1,137 | 1,118 | 1,137 | 38,200 |
2016/04/13 | 1,109 | 1,127 | 1,109 | 1,118 | 28,300 |
2016/04/12 | 1,117 | 1,134 | 1,095 | 1,107 | 22,800 |
2016/04/11 | 1,092 | 1,117 | 1,065 | 1,109 | 25,400 |
2016/04/08 | 1,050 | 1,095 | 1,029 | 1,092 | 31,700 |
2016/04/07 | 1,060 | 1,085 | 1,051 | 1,051 | 27,300 |
2016/04/06 | 1,070 | 1,072 | 1,051 | 1,056 | 27,300 |
2016/04/05 | 1,110 | 1,111 | 1,072 | 1,075 | 38,000 |
2016/04/04 | 1,111 | 1,124 | 1,101 | 1,115 | 22,700 |
2016/04/01 | 1,139 | 1,139 | 1,105 | 1,111 | 25,400 |
2016/03/31 | 1,145 | 1,145 | 1,114 | 1,140 | 36,200 |
2016/03/30 | 1,140 | 1,145 | 1,125 | 1,131 | 33,400 |
2016/03/29 | 1,113 | 1,150 | 1,102 | 1,117 | 99,000 |
2016/03/28 | 1,084 | 1,098 | 1,080 | 1,080 | 39,900 |
2016/03/25 | 1,110 | 1,115 | 1,080 | 1,100 | 37,700 |
2016/03/24 | 1,112 | 1,120 | 1,096 | 1,119 | 36,200 |
2016/03/23 | 1,126 | 1,137 | 1,115 | 1,115 | 22,000 |
2016/03/22 | 1,120 | 1,147 | 1,115 | 1,126 | 38,300 |
2016/03/18 | 1,155 | 1,159 | 1,127 | 1,133 | 45,500 |
2016/03/17 | 1,186 | 1,196 | 1,154 | 1,156 | 50,900 |
2016/03/16 | 1,155 | 1,189 | 1,155 | 1,180 | 76,500 |
2016/03/15 | 1,155 | 1,190 | 1,155 | 1,173 | 110,500 |
2016/03/14 | 1,083 | 1,186 | 1,070 | 1,155 | 418,200 |
2016/03/11 | 1,224 | 1,285 | 1,216 | 1,263 | 171,800 |
2016/03/10 | 1,212 | 1,230 | 1,200 | 1,214 | 23,600 |
2016/03/09 | 1,179 | 1,220 | 1,179 | 1,203 | 33,600 |
2016/03/08 | 1,230 | 1,245 | 1,176 | 1,209 | 40,400 |
2016/03/07 | 1,255 | 1,255 | 1,230 | 1,234 | 37,600 |
2016/03/04 | 1,217 | 1,244 | 1,203 | 1,225 | 44,400 |
2016/03/03 | 1,249 | 1,271 | 1,203 | 1,224 | 66,500 |
2016/03/02 | 1,286 | 1,333 | 1,235 | 1,251 | 223,000 |
2016/03/01 | 1,170 | 1,184 | 1,160 | 1,179 | 29,800 |
2016/02/29 | 1,177 | 1,185 | 1,161 | 1,166 | 53,100 |
2016/02/26 | 1,130 | 1,160 | 1,130 | 1,148 | 67,200 |
2016/02/25 | 1,092 | 1,130 | 1,082 | 1,111 | 63,100 |
2016/02/24 | 1,056 | 1,100 | 1,001 | 1,068 | 24,300 |
2016/02/23 | 1,100 | 1,150 | 1,070 | 1,081 | 41,200 |
2016/02/22 | 1,030 | 1,106 | 1,030 | 1,094 | 43,100 |
2016/02/19 | 1,049 | 1,061 | 1,020 | 1,055 | 33,100 |
2016/02/18 | 1,070 | 1,090 | 1,050 | 1,064 | 73,300 |
2016/02/17 | 1,020 | 1,091 | 1,000 | 1,010 | 105,800 |
2016/02/16 | 986 | 1,088 | 986 | 1,062 | 235,500 |
2016/02/15 | 950 | 950 | 914 | 950 | 119,300 |
2016/02/12 | 973 | 996 | 800 | 800 | 199,600 |
2016/02/10 | 1,103 | 1,118 | 1,015 | 1,040 | 83,500 |
2016/02/09 | 1,170 | 1,200 | 1,096 | 1,100 | 77,100 |
2016/02/08 | 1,213 | 1,267 | 1,195 | 1,232 | 40,500 |
2016/02/05 | 1,252 | 1,267 | 1,212 | 1,251 | 26,300 |
2016/02/04 | 1,295 | 1,315 | 1,268 | 1,273 | 27,100 |
2016/02/03 | 1,308 | 1,330 | 1,290 | 1,302 | 35,200 |
2016/02/02 | 1,369 | 1,408 | 1,352 | 1,363 | 41,300 |
2016/02/01 | 1,370 | 1,414 | 1,368 | 1,398 | 61,000 |
2016/01/29 | 1,348 | 1,353 | 1,292 | 1,346 | 52,700 |
2016/01/28 | 1,345 | 1,345 | 1,316 | 1,320 | 29,900 |
2016/01/27 | 1,354 | 1,357 | 1,312 | 1,316 | 37,900 |
2016/01/26 | 1,290 | 1,323 | 1,284 | 1,307 | 27,700 |
2016/01/25 | 1,331 | 1,353 | 1,300 | 1,332 | 62,600 |
2016/01/22 | 1,199 | 1,280 | 1,176 | 1,258 | 95,900 |
2016/01/21 | 1,200 | 1,250 | 1,113 | 1,122 | 106,800 |
2016/01/20 | 1,300 | 1,329 | 1,220 | 1,231 | 57,700 |
2016/01/19 | 1,303 | 1,353 | 1,286 | 1,308 | 41,900 |
2016/01/18 | 1,228 | 1,317 | 1,215 | 1,286 | 62,700 |
2016/01/15 | 1,450 | 1,450 | 1,335 | 1,340 | 73,500 |
2016/01/14 | 1,360 | 1,450 | 1,346 | 1,396 | 57,000 |
2016/01/13 | 1,401 | 1,450 | 1,376 | 1,450 | 68,500 |
2016/01/12 | 1,430 | 1,430 | 1,330 | 1,342 | 93,800 |
2016/01/08 | 1,443 | 1,464 | 1,393 | 1,444 | 93,200 |
2016/01/07 | 1,495 | 1,547 | 1,459 | 1,468 | 81,700 |
2016/01/06 | 1,561 | 1,576 | 1,491 | 1,514 | 117,800 |
2016/01/05 | 1,500 | 1,580 | 1,484 | 1,561 | 175,700 |
2016/01/04 | 1,579 | 1,580 | 1,503 | 1,540 | 190,100 |