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 |
---|---|---|---|---|---|
2018/12/28 | 806 | 816 | 773 | 797 | 141,400 |
2018/12/27 | 833 | 859 | 810 | 813 | 148,100 |
2018/12/26 | 780 | 852 | 780 | 806 | 251,100 |
2018/12/25 | 733 | 810 | 726 | 780 | 385,600 |
2018/12/21 | 782 | 783 | 724 | 764 | 520,200 |
2018/12/20 | 929 | 954 | 787 | 791 | 599,400 |
2018/12/19 | 977 | 998 | 929 | 937 | 401,800 |
2018/12/18 | 1,001 | 1,048 | 963 | 975 | 574,800 |
2018/12/17 | 1,023 | 1,057 | 992 | 1,018 | 841,300 |
2018/12/14 | 920 | 1,015 | 907 | 1,005 | 643,000 |
2018/12/13 | 948 | 974 | 907 | 924 | 439,200 |
2018/12/12 | 850 | 888 | 850 | 888 | 38,900 |
2018/12/11 | 912 | 912 | 831 | 846 | 129,600 |
2018/12/10 | 862 | 916 | 854 | 902 | 78,700 |
2018/12/07 | 971 | 973 | 871 | 889 | 196,800 |
2018/12/06 | 912 | 963 | 912 | 959 | 109,200 |
2018/12/05 | 903 | 936 | 885 | 922 | 63,700 |
2018/12/04 | 953 | 953 | 861 | 911 | 223,800 |
2018/12/03 | 1,001 | 1,004 | 921 | 940 | 200,500 |
2018/11/30 | 943 | 1,004 | 943 | 1,004 | 206,200 |
2018/11/29 | 900 | 953 | 886 | 943 | 107,200 |
2018/11/28 | 950 | 955 | 900 | 913 | 107,900 |
2018/11/27 | 939 | 976 | 920 | 948 | 179,800 |
2018/11/26 | 910 | 955 | 879 | 954 | 199,100 |
2018/11/22 | 880 | 910 | 838 | 907 | 263,400 |
2018/11/21 | 818 | 882 | 808 | 870 | 325,500 |
2018/11/20 | 761 | 840 | 759 | 820 | 132,700 |
2018/11/19 | 775 | 791 | 750 | 764 | 65,700 |
2018/11/16 | 761 | 761 | 733 | 745 | 16,000 |
2018/11/15 | 731 | 775 | 726 | 764 | 32,700 |
2018/11/14 | 733 | 770 | 733 | 744 | 17,300 |
2018/11/13 | 701 | 759 | 695 | 755 | 21,600 |
2018/11/12 | 706 | 713 | 705 | 707 | 4,800 |
2018/11/09 | 710 | 710 | 700 | 707 | 5,800 |
2018/11/08 | 710 | 714 | 698 | 705 | 8,000 |
2018/11/07 | 701 | 721 | 688 | 701 | 19,400 |
2018/11/06 | 729 | 743 | 700 | 710 | 13,900 |
2018/11/05 | 730 | 737 | 720 | 729 | 9,800 |
2018/11/02 | 750 | 750 | 729 | 733 | 13,600 |
2018/11/01 | 729 | 747 | 716 | 740 | 16,600 |
2018/10/31 | 720 | 732 | 706 | 730 | 12,100 |
2018/10/30 | 674 | 718 | 665 | 718 | 15,700 |
2018/10/29 | 692 | 710 | 654 | 675 | 45,200 |
2018/10/26 | 723 | 723 | 687 | 695 | 13,700 |
2018/10/25 | 723 | 724 | 700 | 708 | 24,600 |
2018/10/24 | 740 | 749 | 736 | 737 | 14,200 |
2018/10/23 | 752 | 759 | 743 | 743 | 18,900 |
2018/10/22 | 771 | 774 | 756 | 758 | 19,700 |
2018/10/19 | 762 | 782 | 761 | 769 | 17,100 |
2018/10/18 | 784 | 794 | 777 | 785 | 13,000 |
2018/10/17 | 784 | 795 | 775 | 777 | 13,800 |
2018/10/16 | 774 | 786 | 764 | 769 | 15,000 |
2018/10/15 | 799 | 799 | 773 | 774 | 16,400 |
2018/10/12 | 771 | 791 | 771 | 787 | 21,300 |
2018/10/11 | 768 | 813 | 768 | 778 | 51,800 |
2018/10/10 | 822 | 833 | 806 | 824 | 37,800 |
2018/10/09 | 798 | 836 | 781 | 825 | 45,700 |
2018/10/05 | 780 | 814 | 779 | 804 | 44,200 |
2018/10/04 | 806 | 815 | 771 | 795 | 56,100 |
2018/10/03 | 781 | 810 | 781 | 806 | 72,900 |
2018/10/02 | 770 | 788 | 767 | 779 | 42,100 |
2018/10/01 | 767 | 774 | 755 | 761 | 22,300 |
2018/09/28 | 750 | 770 | 745 | 752 | 50,300 |
2018/09/27 | 738 | 740 | 733 | 739 | 4,900 |
2018/09/26 | 737 | 740 | 734 | 740 | 6,800 |
2018/09/25 | 750 | 750 | 733 | 745 | 14,200 |
2018/09/21 | 745 | 754 | 742 | 747 | 8,600 |
2018/09/20 | 750 | 751 | 723 | 738 | 26,400 |
2018/09/19 | 753 | 759 | 730 | 753 | 25,100 |
2018/09/18 | 734 | 763 | 731 | 756 | 53,900 |
2018/09/14 | 703 | 732 | 703 | 725 | 35,700 |
2018/09/13 | 711 | 718 | 703 | 709 | 8,000 |
2018/09/12 | 697 | 721 | 697 | 718 | 32,800 |
2018/09/11 | 718 | 718 | 692 | 696 | 16,200 |
2018/09/10 | 682 | 720 | 682 | 714 | 32,200 |
2018/09/07 | 680 | 688 | 680 | 688 | 7,600 |
2018/09/06 | 700 | 704 | 687 | 688 | 15,500 |
2018/09/05 | 721 | 722 | 708 | 713 | 17,300 |
2018/09/04 | 739 | 757 | 731 | 732 | 40,700 |
2018/09/03 | 707 | 736 | 707 | 729 | 23,700 |
2018/08/31 | 695 | 707 | 690 | 707 | 14,700 |
2018/08/30 | 683 | 690 | 683 | 690 | 14,200 |
2018/08/29 | 657 | 675 | 651 | 675 | 20,700 |
2018/08/28 | 660 | 665 | 653 | 653 | 5,100 |
2018/08/27 | 655 | 664 | 653 | 658 | 9,600 |
2018/08/24 | 660 | 660 | 649 | 660 | 7,700 |
2018/08/23 | 650 | 660 | 650 | 654 | 5,900 |
2018/08/22 | 650 | 652 | 648 | 651 | 1,300 |
2018/08/21 | 648 | 648 | 644 | 648 | 7,200 |
2018/08/20 | 647 | 648 | 642 | 648 | 6,800 |
2018/08/17 | 640 | 669 | 640 | 647 | 23,500 |
2018/08/16 | 650 | 661 | 649 | 649 | 12,700 |
2018/08/15 | 658 | 660 | 651 | 652 | 6,900 |
2018/08/14 | 661 | 668 | 659 | 659 | 8,000 |
2018/08/13 | 660 | 661 | 658 | 660 | 4,400 |
2018/08/10 | 664 | 664 | 657 | 663 | 5,400 |
2018/08/09 | 662 | 666 | 660 | 660 | 8,900 |
2018/08/08 | 654 | 657 | 652 | 652 | 2,200 |
2018/08/07 | 650 | 657 | 650 | 654 | 2,600 |
2018/08/06 | 654 | 655 | 650 | 651 | 5,800 |
2018/08/03 | 661 | 661 | 656 | 656 | 5,800 |
2018/08/02 | 662 | 668 | 660 | 660 | 6,400 |
2018/08/01 | 663 | 665 | 660 | 660 | 17,200 |
2018/07/31 | 666 | 666 | 666 | 666 | 1,700 |
2018/07/30 | 669 | 670 | 664 | 666 | 6,500 |
2018/07/27 | 667 | 672 | 665 | 667 | 4,600 |
2018/07/26 | 675 | 676 | 668 | 673 | 12,100 |
2018/07/25 | 670 | 670 | 665 | 670 | 9,000 |
2018/07/24 | 668 | 670 | 663 | 663 | 18,000 |
2018/07/23 | 664 | 669 | 663 | 668 | 4,400 |
2018/07/20 | 662 | 667 | 661 | 664 | 3,000 |
2018/07/19 | 660 | 666 | 660 | 663 | 3,200 |
2018/07/18 | 653 | 668 | 652 | 660 | 12,600 |
2018/07/17 | 662 | 662 | 653 | 653 | 12,400 |
2018/07/13 | 667 | 669 | 659 | 662 | 7,100 |
2018/07/12 | 662 | 665 | 658 | 661 | 5,200 |
2018/07/11 | 675 | 675 | 663 | 665 | 6,400 |
2018/07/10 | 668 | 671 | 666 | 670 | 8,700 |
2018/07/09 | 658 | 673 | 658 | 672 | 9,800 |
2018/07/06 | 665 | 680 | 665 | 668 | 7,700 |
2018/07/05 | 680 | 681 | 670 | 670 | 12,700 |
2018/07/04 | 683 | 685 | 680 | 680 | 5,400 |
2018/07/03 | 694 | 698 | 681 | 683 | 8,300 |
2018/07/02 | 707 | 707 | 696 | 696 | 2,400 |
2018/06/29 | 707 | 709 | 702 | 707 | 4,200 |
2018/06/28 | 696 | 710 | 688 | 702 | 12,500 |
2018/06/27 | 703 | 703 | 688 | 688 | 12,900 |
2018/06/26 | 701 | 706 | 700 | 703 | 7,500 |
2018/06/25 | 713 | 713 | 702 | 702 | 11,100 |
2018/06/22 | 708 | 717 | 708 | 713 | 7,200 |
2018/06/21 | 707 | 713 | 705 | 712 | 7,700 |
2018/06/20 | 714 | 714 | 704 | 708 | 10,800 |
2018/06/19 | 731 | 733 | 714 | 714 | 19,100 |
2018/06/18 | 745 | 752 | 740 | 740 | 16,300 |
2018/06/15 | 775 | 775 | 747 | 751 | 32,300 |
2018/06/14 | 751 | 770 | 750 | 770 | 14,600 |
2018/06/13 | 741 | 759 | 741 | 751 | 12,900 |
2018/06/12 | 737 | 747 | 730 | 739 | 28,900 |
2018/06/11 | 748 | 753 | 745 | 750 | 18,900 |
2018/06/08 | 755 | 755 | 749 | 752 | 3,500 |
2018/06/07 | 752 | 755 | 750 | 752 | 10,700 |
2018/06/06 | 757 | 761 | 751 | 751 | 5,400 |
2018/06/05 | 756 | 760 | 755 | 760 | 3,100 |
2018/06/04 | 765 | 765 | 755 | 755 | 8,200 |
2018/06/01 | 763 | 769 | 760 | 763 | 7,200 |
2018/05/31 | 764 | 773 | 762 | 765 | 4,700 |
2018/05/30 | 761 | 767 | 754 | 762 | 9,400 |
2018/05/29 | 791 | 791 | 745 | 766 | 35,300 |
2018/05/28 | 796 | 797 | 790 | 790 | 6,800 |
2018/05/25 | 809 | 809 | 796 | 797 | 7,200 |
2018/05/24 | 810 | 810 | 801 | 809 | 6,800 |
2018/05/23 | 800 | 812 | 798 | 808 | 17,300 |
2018/05/22 | 796 | 796 | 790 | 796 | 6,400 |
2018/05/21 | 795 | 795 | 790 | 791 | 8,200 |
2018/05/18 | 796 | 802 | 793 | 795 | 13,000 |
2018/05/17 | 799 | 799 | 796 | 796 | 5,900 |
2018/05/16 | 803 | 803 | 797 | 797 | 7,000 |
2018/05/15 | 802 | 803 | 800 | 801 | 9,800 |
2018/05/14 | 805 | 805 | 801 | 802 | 6,300 |
2018/05/11 | 805 | 805 | 803 | 803 | 3,400 |
2018/05/10 | 804 | 805 | 802 | 805 | 13,600 |
2018/05/09 | 804 | 806 | 801 | 806 | 4,200 |
2018/05/08 | 804 | 806 | 800 | 802 | 10,700 |
2018/05/07 | 812 | 812 | 805 | 805 | 4,000 |
2018/05/02 | 805 | 812 | 802 | 811 | 14,800 |
2018/05/01 | 802 | 805 | 800 | 803 | 3,400 |
2018/04/27 | 804 | 806 | 801 | 803 | 6,400 |
2018/04/26 | 809 | 809 | 804 | 804 | 4,800 |
2018/04/25 | 812 | 812 | 805 | 810 | 5,900 |
2018/04/24 | 804 | 818 | 804 | 815 | 99,800 |
2018/04/23 | 804 | 808 | 803 | 806 | 4,400 |
2018/04/20 | 797 | 806 | 797 | 803 | 5,600 |
2018/04/19 | 802 | 806 | 795 | 801 | 8,400 |
2018/04/18 | 798 | 804 | 797 | 802 | 11,800 |
2018/04/17 | 810 | 812 | 796 | 797 | 23,300 |
2018/04/16 | 812 | 821 | 809 | 814 | 8,000 |
2018/04/13 | 814 | 824 | 814 | 815 | 8,300 |
2018/04/12 | 822 | 824 | 816 | 817 | 8,600 |
2018/04/11 | 827 | 827 | 821 | 822 | 6,400 |
2018/04/10 | 836 | 836 | 825 | 827 | 22,200 |
2018/04/09 | 835 | 839 | 830 | 837 | 9,900 |
2018/04/06 | 840 | 847 | 835 | 835 | 7,900 |
2018/04/05 | 835 | 845 | 834 | 835 | 10,900 |
2018/04/04 | 871 | 871 | 835 | 840 | 21,400 |
2018/04/03 | 874 | 877 | 857 | 868 | 57,900 |
2018/04/02 | 835 | 865 | 827 | 844 | 64,300 |
2018/03/30 | 806 | 815 | 799 | 805 | 10,900 |
2018/03/29 | 807 | 807 | 797 | 800 | 4,400 |
2018/03/28 | 801 | 807 | 795 | 795 | 9,800 |
2018/03/27 | 805 | 805 | 791 | 795 | 8,900 |
2018/03/26 | 807 | 813 | 787 | 792 | 33,300 |
2018/03/23 | 830 | 830 | 806 | 806 | 27,300 |
2018/03/22 | 821 | 834 | 817 | 834 | 17,800 |
2018/03/20 | 824 | 825 | 820 | 820 | 14,900 |
2018/03/19 | 843 | 846 | 823 | 824 | 28,300 |
2018/03/16 | 839 | 855 | 829 | 852 | 25,500 |
2018/03/15 | 832 | 833 | 826 | 828 | 13,600 |
2018/03/14 | 832 | 833 | 829 | 832 | 7,300 |
2018/03/13 | 843 | 843 | 825 | 832 | 17,400 |
2018/03/12 | 841 | 844 | 837 | 843 | 14,700 |
2018/03/09 | 847 | 847 | 830 | 834 | 15,800 |
2018/03/08 | 835 | 844 | 821 | 840 | 18,600 |
2018/03/07 | 845 | 847 | 828 | 834 | 27,300 |
2018/03/06 | 853 | 861 | 841 | 845 | 10,600 |
2018/03/05 | 867 | 867 | 844 | 848 | 18,000 |
2018/03/02 | 860 | 864 | 850 | 852 | 19,400 |
2018/03/01 | 863 | 881 | 858 | 873 | 31,100 |
2018/02/28 | 871 | 876 | 865 | 867 | 14,700 |
2018/02/27 | 868 | 876 | 865 | 871 | 18,700 |
2018/02/26 | 870 | 874 | 866 | 868 | 13,500 |
2018/02/23 | 867 | 873 | 860 | 871 | 13,300 |
2018/02/22 | 867 | 871 | 856 | 858 | 7,700 |
2018/02/21 | 868 | 873 | 868 | 868 | 13,400 |
2018/02/20 | 865 | 871 | 865 | 868 | 10,900 |
2018/02/19 | 855 | 866 | 854 | 863 | 11,300 |
2018/02/16 | 848 | 853 | 840 | 848 | 16,800 |
2018/02/15 | 848 | 858 | 841 | 847 | 15,400 |
2018/02/14 | 846 | 859 | 834 | 847 | 36,500 |
2018/02/13 | 858 | 858 | 848 | 850 | 18,100 |
2018/02/09 | 841 | 855 | 841 | 848 | 34,000 |
2018/02/08 | 862 | 874 | 861 | 866 | 10,000 |
2018/02/07 | 880 | 883 | 857 | 860 | 20,100 |
2018/02/06 | 870 | 880 | 847 | 859 | 76,800 |
2018/02/05 | 890 | 902 | 890 | 899 | 29,100 |
2018/02/02 | 902 | 913 | 893 | 908 | 28,000 |
2018/02/01 | 892 | 900 | 892 | 898 | 7,500 |
2018/01/31 | 901 | 901 | 889 | 891 | 37,300 |
2018/01/30 | 915 | 915 | 901 | 905 | 19,900 |
2018/01/29 | 915 | 917 | 907 | 916 | 55,200 |
2018/01/26 | 912 | 912 | 908 | 909 | 17,900 |
2018/01/25 | 914 | 914 | 905 | 908 | 13,100 |
2018/01/24 | 913 | 913 | 905 | 908 | 32,800 |
2018/01/23 | 907 | 912 | 905 | 909 | 26,100 |
2018/01/22 | 902 | 910 | 898 | 909 | 27,300 |
2018/01/19 | 910 | 917 | 898 | 901 | 38,900 |
2018/01/18 | 910 | 927 | 904 | 911 | 51,400 |
2018/01/17 | 904 | 907 | 902 | 906 | 11,900 |
2018/01/16 | 910 | 911 | 903 | 907 | 17,900 |
2018/01/15 | 907 | 915 | 905 | 909 | 18,600 |
2018/01/12 | 904 | 911 | 901 | 904 | 10,500 |
2018/01/11 | 910 | 911 | 901 | 907 | 16,000 |
2018/01/10 | 917 | 917 | 906 | 911 | 21,900 |
2018/01/09 | 903 | 918 | 903 | 918 | 45,300 |
2018/01/05 | 887 | 906 | 887 | 903 | 27,700 |
2018/01/04 | 886 | 893 | 885 | 888 | 31,100 |