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 |
---|---|---|---|---|---|
2017/12/29 | 885 | 894 | 883 | 888 | 32,300 |
2017/12/28 | 888 | 895 | 882 | 893 | 18,200 |
2017/12/27 | 879 | 890 | 875 | 890 | 22,100 |
2017/12/26 | 878 | 884 | 870 | 875 | 75,200 |
2017/12/25 | 895 | 896 | 877 | 878 | 51,400 |
2017/12/22 | 897 | 902 | 888 | 893 | 49,700 |
2017/12/21 | 915 | 934 | 896 | 897 | 89,900 |
2017/12/20 | 881 | 927 | 881 | 913 | 141,800 |
2017/12/19 | 882 | 886 | 876 | 880 | 79,100 |
2017/12/18 | 889 | 891 | 881 | 886 | 34,300 |
2017/12/15 | 887 | 888 | 882 | 887 | 48,300 |
2017/12/14 | 890 | 892 | 884 | 889 | 27,000 |
2017/12/13 | 890 | 892 | 884 | 887 | 29,400 |
2017/12/12 | 893 | 898 | 885 | 885 | 41,500 |
2017/12/11 | 891 | 892 | 885 | 885 | 31,400 |
2017/12/08 | 894 | 895 | 886 | 889 | 15,200 |
2017/12/07 | 886 | 898 | 886 | 890 | 14,400 |
2017/12/06 | 882 | 900 | 881 | 889 | 48,500 |
2017/12/05 | 881 | 884 | 880 | 881 | 16,700 |
2017/12/04 | 884 | 890 | 882 | 882 | 20,000 |
2017/12/01 | 890 | 895 | 886 | 888 | 19,000 |
2017/11/30 | 891 | 899 | 887 | 894 | 31,400 |
2017/11/29 | 890 | 900 | 890 | 891 | 17,200 |
2017/11/28 | 898 | 901 | 894 | 900 | 11,900 |
2017/11/27 | 903 | 908 | 896 | 899 | 19,500 |
2017/11/24 | 897 | 904 | 897 | 900 | 12,400 |
2017/11/22 | 900 | 910 | 895 | 897 | 25,600 |
2017/11/21 | 888 | 906 | 888 | 900 | 13,800 |
2017/11/20 | 888 | 890 | 884 | 890 | 10,900 |
2017/11/17 | 894 | 894 | 885 | 887 | 9,300 |
2017/11/16 | 881 | 888 | 881 | 886 | 9,700 |
2017/11/15 | 892 | 892 | 882 | 883 | 22,000 |
2017/11/14 | 892 | 901 | 891 | 894 | 19,300 |
2017/11/13 | 891 | 898 | 890 | 892 | 13,000 |
2017/11/10 | 891 | 897 | 890 | 894 | 21,800 |
2017/11/09 | 925 | 925 | 895 | 899 | 31,800 |
2017/11/08 | 920 | 928 | 919 | 920 | 24,500 |
2017/11/07 | 925 | 928 | 919 | 925 | 18,000 |
2017/11/06 | 945 | 946 | 925 | 928 | 42,000 |
2017/11/02 | 911 | 940 | 905 | 937 | 106,200 |
2017/11/01 | 909 | 910 | 896 | 900 | 21,500 |
2017/10/31 | 902 | 908 | 900 | 903 | 14,900 |
2017/10/30 | 894 | 902 | 892 | 902 | 16,300 |
2017/10/27 | 890 | 899 | 888 | 891 | 22,400 |
2017/10/26 | 889 | 891 | 888 | 888 | 6,900 |
2017/10/25 | 898 | 898 | 888 | 894 | 18,300 |
2017/10/24 | 896 | 896 | 885 | 895 | 11,000 |
2017/10/23 | 884 | 914 | 884 | 897 | 31,900 |
2017/10/20 | 880 | 884 | 878 | 880 | 17,300 |
2017/10/19 | 889 | 890 | 880 | 885 | 24,400 |
2017/10/18 | 894 | 894 | 890 | 890 | 6,300 |
2017/10/17 | 896 | 897 | 891 | 894 | 7,900 |
2017/10/16 | 901 | 905 | 890 | 898 | 22,700 |
2017/10/13 | 905 | 914 | 898 | 900 | 21,800 |
2017/10/12 | 901 | 908 | 900 | 905 | 10,500 |
2017/10/11 | 912 | 912 | 901 | 902 | 6,000 |
2017/10/10 | 908 | 914 | 905 | 913 | 12,900 |
2017/10/06 | 902 | 910 | 901 | 904 | 11,600 |
2017/10/05 | 914 | 914 | 900 | 908 | 10,800 |
2017/10/04 | 912 | 922 | 910 | 914 | 16,100 |
2017/10/03 | 923 | 932 | 910 | 910 | 52,900 |
2017/10/02 | 898 | 905 | 894 | 905 | 22,800 |
2017/09/29 | 891 | 898 | 891 | 896 | 15,500 |
2017/09/28 | 885 | 890 | 881 | 890 | 11,100 |
2017/09/27 | 880 | 883 | 879 | 882 | 5,000 |
2017/09/26 | 878 | 882 | 875 | 876 | 12,600 |
2017/09/25 | 883 | 885 | 877 | 879 | 12,500 |
2017/09/22 | 882 | 884 | 875 | 879 | 22,800 |
2017/09/21 | 881 | 886 | 880 | 880 | 26,700 |
2017/09/20 | 884 | 886 | 880 | 884 | 18,000 |
2017/09/19 | 894 | 894 | 880 | 881 | 23,500 |
2017/09/15 | 878 | 886 | 871 | 885 | 17,400 |
2017/09/14 | 886 | 886 | 876 | 877 | 9,600 |
2017/09/13 | 885 | 895 | 884 | 885 | 10,000 |
2017/09/12 | 904 | 904 | 875 | 884 | 34,500 |
2017/09/11 | 882 | 896 | 879 | 893 | 16,100 |
2017/09/08 | 883 | 887 | 874 | 878 | 6,900 |
2017/09/07 | 886 | 887 | 878 | 878 | 6,400 |
2017/09/06 | 863 | 883 | 862 | 879 | 20,200 |
2017/09/05 | 895 | 900 | 875 | 878 | 27,100 |
2017/09/04 | 901 | 919 | 891 | 894 | 28,700 |
2017/09/01 | 909 | 909 | 902 | 903 | 15,200 |
2017/08/31 | 907 | 911 | 904 | 905 | 9,400 |
2017/08/30 | 908 | 915 | 908 | 911 | 5,700 |
2017/08/29 | 906 | 908 | 902 | 908 | 9,500 |
2017/08/28 | 907 | 919 | 907 | 908 | 10,000 |
2017/08/25 | 912 | 912 | 904 | 907 | 6,800 |
2017/08/24 | 909 | 915 | 904 | 907 | 14,500 |
2017/08/23 | 909 | 910 | 902 | 907 | 13,800 |
2017/08/22 | 907 | 913 | 902 | 902 | 20,000 |
2017/08/21 | 931 | 932 | 902 | 907 | 34,000 |
2017/08/18 | 905 | 1,032 | 903 | 930 | 274,200 |
2017/08/17 | 907 | 908 | 901 | 908 | 10,200 |
2017/08/16 | 902 | 908 | 901 | 903 | 5,200 |
2017/08/15 | 903 | 916 | 901 | 907 | 21,600 |
2017/08/14 | 905 | 905 | 891 | 898 | 31,600 |
2017/08/10 | 913 | 916 | 905 | 912 | 13,900 |
2017/08/09 | 932 | 936 | 912 | 917 | 22,900 |
2017/08/08 | 913 | 934 | 912 | 928 | 38,900 |
2017/08/07 | 905 | 906 | 901 | 905 | 11,000 |
2017/08/04 | 906 | 906 | 901 | 905 | 4,200 |
2017/08/03 | 911 | 911 | 902 | 905 | 6,900 |
2017/08/02 | 901 | 911 | 901 | 905 | 11,400 |
2017/08/01 | 908 | 909 | 901 | 901 | 13,800 |
2017/07/31 | 913 | 915 | 902 | 908 | 19,200 |
2017/07/28 | 910 | 920 | 908 | 908 | 7,400 |
2017/07/27 | 916 | 917 | 907 | 913 | 16,500 |
2017/07/26 | 915 | 918 | 912 | 916 | 9,900 |
2017/07/25 | 922 | 927 | 919 | 920 | 16,200 |
2017/07/24 | 920 | 925 | 920 | 924 | 10,800 |
2017/07/21 | 910 | 931 | 910 | 916 | 24,900 |
2017/07/20 | 911 | 912 | 907 | 909 | 7,800 |
2017/07/19 | 907 | 915 | 904 | 906 | 22,300 |
2017/07/18 | 920 | 923 | 909 | 916 | 34,300 |
2017/07/14 | 936 | 936 | 925 | 927 | 23,000 |
2017/07/13 | 940 | 940 | 933 | 935 | 13,200 |
2017/07/12 | 940 | 945 | 938 | 940 | 10,800 |
2017/07/11 | 952 | 952 | 943 | 944 | 17,800 |
2017/07/10 | 940 | 951 | 935 | 940 | 12,400 |
2017/07/07 | 936 | 947 | 936 | 940 | 26,900 |
2017/07/06 | 940 | 957 | 936 | 941 | 21,300 |
2017/07/05 | 930 | 941 | 923 | 940 | 37,400 |
2017/07/04 | 960 | 963 | 934 | 934 | 42,300 |
2017/07/03 | 967 | 972 | 955 | 957 | 41,400 |
2017/06/30 | 959 | 969 | 950 | 967 | 77,100 |
2017/06/29 | 980 | 998 | 954 | 972 | 325,500 |
2017/06/28 | 912 | 912 | 900 | 900 | 26,400 |
2017/06/27 | 920 | 930 | 911 | 918 | 61,500 |
2017/06/26 | 915 | 916 | 909 | 915 | 13,600 |
2017/06/23 | 915 | 915 | 901 | 910 | 21,900 |
2017/06/22 | 898 | 921 | 896 | 915 | 58,000 |
2017/06/21 | 893 | 900 | 890 | 893 | 22,000 |
2017/06/20 | 888 | 900 | 887 | 900 | 25,600 |
2017/06/19 | 885 | 885 | 880 | 883 | 9,800 |
2017/06/16 | 897 | 897 | 876 | 880 | 15,000 |
2017/06/15 | 907 | 925 | 876 | 882 | 106,600 |
2017/06/14 | 866 | 867 | 861 | 867 | 16,900 |
2017/06/13 | 869 | 869 | 862 | 865 | 10,900 |
2017/06/12 | 867 | 867 | 862 | 863 | 11,300 |
2017/06/09 | 869 | 869 | 863 | 867 | 11,000 |
2017/06/08 | 873 | 873 | 863 | 866 | 10,100 |
2017/06/07 | 865 | 870 | 863 | 866 | 8,700 |
2017/06/06 | 875 | 878 | 868 | 868 | 13,500 |
2017/06/05 | 881 | 881 | 873 | 880 | 14,400 |
2017/06/02 | 883 | 887 | 880 | 881 | 27,900 |
2017/06/01 | 875 | 882 | 875 | 878 | 11,000 |
2017/05/31 | 879 | 879 | 872 | 878 | 6,400 |
2017/05/30 | 867 | 876 | 862 | 875 | 11,900 |
2017/05/29 | 874 | 878 | 869 | 875 | 11,100 |
2017/05/26 | 875 | 879 | 870 | 873 | 14,900 |
2017/05/25 | 867 | 875 | 867 | 871 | 9,700 |
2017/05/24 | 872 | 872 | 863 | 867 | 11,500 |
2017/05/23 | 870 | 872 | 862 | 866 | 7,500 |
2017/05/22 | 863 | 870 | 863 | 867 | 6,900 |
2017/05/19 | 862 | 865 | 861 | 862 | 5,800 |
2017/05/18 | 863 | 870 | 862 | 862 | 10,300 |
2017/05/17 | 880 | 880 | 870 | 874 | 6,200 |
2017/05/16 | 880 | 880 | 869 | 872 | 9,300 |
2017/05/15 | 869 | 875 | 866 | 875 | 10,300 |
2017/05/12 | 880 | 880 | 873 | 873 | 4,900 |
2017/05/11 | 883 | 883 | 876 | 881 | 8,000 |
2017/05/10 | 882 | 883 | 878 | 883 | 13,500 |
2017/05/09 | 881 | 881 | 877 | 880 | 7,400 |
2017/05/08 | 880 | 883 | 877 | 878 | 9,400 |
2017/05/02 | 875 | 880 | 870 | 875 | 14,800 |
2017/05/01 | 870 | 870 | 856 | 870 | 8,400 |
2017/04/28 | 882 | 882 | 866 | 867 | 10,800 |
2017/04/27 | 865 | 879 | 865 | 877 | 8,500 |
2017/04/26 | 860 | 875 | 860 | 874 | 20,400 |
2017/04/25 | 858 | 860 | 854 | 858 | 8,100 |
2017/04/24 | 855 | 856 | 853 | 854 | 6,000 |
2017/04/21 | 861 | 861 | 853 | 855 | 7,100 |
2017/04/20 | 860 | 861 | 857 | 859 | 2,000 |
2017/04/19 | 855 | 860 | 853 | 853 | 12,200 |
2017/04/18 | 858 | 863 | 857 | 861 | 10,200 |
2017/04/17 | 852 | 858 | 849 | 857 | 6,600 |
2017/04/14 | 850 | 868 | 850 | 856 | 15,900 |
2017/04/13 | 851 | 859 | 850 | 856 | 18,600 |
2017/04/12 | 863 | 867 | 854 | 857 | 21,900 |
2017/04/11 | 870 | 870 | 865 | 870 | 7,300 |
2017/04/10 | 863 | 887 | 861 | 873 | 9,000 |
2017/04/07 | 863 | 873 | 855 | 866 | 14,200 |
2017/04/06 | 850 | 870 | 850 | 864 | 26,200 |
2017/04/05 | 874 | 884 | 864 | 875 | 12,200 |
2017/04/04 | 875 | 880 | 860 | 864 | 23,400 |
2017/04/03 | 888 | 888 | 878 | 878 | 24,600 |
2017/03/31 | 898 | 899 | 890 | 890 | 17,100 |
2017/03/30 | 903 | 903 | 889 | 890 | 15,700 |
2017/03/29 | 901 | 908 | 890 | 896 | 22,500 |
2017/03/28 | 892 | 900 | 892 | 899 | 7,200 |
2017/03/27 | 891 | 897 | 890 | 895 | 14,300 |
2017/03/24 | 900 | 903 | 895 | 895 | 10,600 |
2017/03/23 | 893 | 899 | 890 | 893 | 18,700 |
2017/03/22 | 896 | 903 | 895 | 899 | 12,700 |
2017/03/21 | 900 | 904 | 896 | 902 | 27,000 |
2017/03/17 | 905 | 909 | 900 | 902 | 12,000 |
2017/03/16 | 898 | 922 | 898 | 909 | 17,200 |
2017/03/15 | 909 | 918 | 898 | 900 | 27,600 |
2017/03/14 | 921 | 921 | 906 | 908 | 33,200 |
2017/03/13 | 931 | 937 | 918 | 921 | 50,900 |
2017/03/10 | 933 | 943 | 933 | 940 | 25,300 |
2017/03/09 | 930 | 936 | 930 | 933 | 21,800 |
2017/03/08 | 940 | 942 | 930 | 930 | 15,000 |
2017/03/07 | 938 | 940 | 934 | 940 | 10,500 |
2017/03/06 | 940 | 944 | 935 | 938 | 14,500 |
2017/03/03 | 943 | 945 | 938 | 940 | 9,200 |
2017/03/02 | 948 | 948 | 935 | 942 | 23,200 |
2017/03/01 | 949 | 950 | 937 | 941 | 12,500 |
2017/02/28 | 950 | 952 | 943 | 945 | 21,800 |
2017/02/27 | 957 | 957 | 940 | 941 | 13,000 |
2017/02/24 | 955 | 955 | 944 | 945 | 23,000 |
2017/02/23 | 944 | 960 | 944 | 958 | 18,000 |
2017/02/22 | 936 | 948 | 936 | 947 | 19,200 |
2017/02/21 | 932 | 942 | 929 | 934 | 18,200 |
2017/02/20 | 943 | 944 | 928 | 932 | 31,800 |
2017/02/17 | 955 | 958 | 949 | 950 | 16,500 |
2017/02/16 | 964 | 966 | 950 | 956 | 21,500 |
2017/02/15 | 977 | 977 | 966 | 966 | 16,500 |
2017/02/14 | 987 | 987 | 965 | 976 | 25,300 |
2017/02/13 | 978 | 986 | 975 | 978 | 28,200 |
2017/02/10 | 961 | 970 | 961 | 968 | 14,100 |
2017/02/09 | 960 | 970 | 958 | 958 | 19,000 |
2017/02/08 | 965 | 977 | 957 | 970 | 25,600 |
2017/02/07 | 972 | 973 | 951 | 956 | 24,500 |
2017/02/06 | 962 | 972 | 956 | 968 | 29,100 |
2017/02/03 | 948 | 961 | 946 | 954 | 21,000 |
2017/02/02 | 961 | 964 | 940 | 941 | 46,900 |
2017/02/01 | 951 | 970 | 951 | 963 | 26,100 |
2017/01/31 | 978 | 978 | 960 | 960 | 56,600 |
2017/01/30 | 981 | 986 | 972 | 978 | 31,600 |
2017/01/27 | 994 | 1,000 | 974 | 979 | 77,400 |
2017/01/26 | 1,000 | 1,044 | 982 | 997 | 210,500 |
2017/01/25 | 984 | 990 | 962 | 990 | 81,000 |
2017/01/24 | 979 | 990 | 968 | 984 | 63,200 |
2017/01/23 | 972 | 995 | 960 | 991 | 104,500 |
2017/01/20 | 982 | 1,010 | 954 | 957 | 123,200 |
2017/01/19 | 985 | 1,025 | 972 | 995 | 224,400 |
2017/01/18 | 1,018 | 1,042 | 975 | 1,000 | 1,073,000 |
2017/01/17 | 987 | 1,048 | 985 | 1,048 | 298,700 |
2017/01/16 | 912 | 916 | 896 | 898 | 36,100 |
2017/01/13 | 917 | 917 | 888 | 917 | 66,400 |
2017/01/12 | 888 | 938 | 885 | 925 | 152,700 |
2017/01/11 | 886 | 887 | 882 | 885 | 6,000 |
2017/01/10 | 886 | 889 | 878 | 881 | 36,900 |
2017/01/06 | 874 | 886 | 874 | 883 | 17,600 |
2017/01/05 | 878 | 888 | 878 | 881 | 21,800 |
2017/01/04 | 876 | 893 | 875 | 877 | 27,100 |