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 |
---|---|---|---|---|---|
2020/12/30 | 841 | 842 | 821 | 831 | 25,500 |
2020/12/29 | 820 | 843 | 820 | 842 | 25,000 |
2020/12/28 | 821 | 825 | 810 | 815 | 33,400 |
2020/12/25 | 818 | 820 | 806 | 815 | 44,000 |
2020/12/24 | 811 | 821 | 807 | 808 | 20,100 |
2020/12/23 | 795 | 830 | 795 | 811 | 59,900 |
2020/12/22 | 820 | 824 | 791 | 799 | 100,900 |
2020/12/21 | 875 | 882 | 835 | 835 | 65,300 |
2020/12/18 | 900 | 900 | 868 | 885 | 50,600 |
2020/12/17 | 918 | 919 | 892 | 898 | 44,700 |
2020/12/16 | 936 | 939 | 916 | 925 | 28,500 |
2020/12/15 | 902 | 940 | 900 | 934 | 52,700 |
2020/12/14 | 886 | 940 | 886 | 908 | 93,800 |
2020/12/11 | 923 | 924 | 875 | 889 | 88,900 |
2020/12/10 | 900 | 914 | 891 | 908 | 41,500 |
2020/12/09 | 936 | 957 | 894 | 900 | 122,600 |
2020/12/08 | 880 | 935 | 877 | 921 | 147,600 |
2020/12/07 | 932 | 932 | 856 | 861 | 139,500 |
2020/12/04 | 858 | 956 | 843 | 947 | 318,600 |
2020/12/03 | 838 | 858 | 826 | 858 | 43,100 |
2020/12/02 | 838 | 866 | 821 | 833 | 73,500 |
2020/12/01 | 812 | 837 | 812 | 831 | 39,700 |
2020/11/30 | 811 | 814 | 801 | 812 | 36,400 |
2020/11/27 | 817 | 826 | 813 | 816 | 19,000 |
2020/11/26 | 821 | 826 | 816 | 822 | 22,800 |
2020/11/25 | 834 | 840 | 820 | 827 | 42,700 |
2020/11/24 | 833 | 849 | 827 | 836 | 50,800 |
2020/11/20 | 815 | 824 | 810 | 821 | 14,700 |
2020/11/19 | 824 | 824 | 805 | 815 | 29,000 |
2020/11/18 | 863 | 863 | 824 | 824 | 54,700 |
2020/11/17 | 887 | 899 | 860 | 863 | 57,300 |
2020/11/16 | 843 | 905 | 843 | 888 | 84,400 |
2020/11/13 | 850 | 857 | 837 | 857 | 22,200 |
2020/11/12 | 850 | 857 | 835 | 848 | 15,200 |
2020/11/11 | 831 | 855 | 821 | 855 | 35,200 |
2020/11/10 | 852 | 860 | 829 | 832 | 29,600 |
2020/11/09 | 845 | 854 | 833 | 854 | 14,800 |
2020/11/06 | 847 | 853 | 836 | 841 | 13,200 |
2020/11/05 | 855 | 855 | 832 | 847 | 21,400 |
2020/11/04 | 860 | 860 | 821 | 840 | 36,000 |
2020/11/02 | 848 | 850 | 823 | 830 | 28,500 |
2020/10/30 | 887 | 894 | 839 | 850 | 51,100 |
2020/10/29 | 861 | 900 | 856 | 881 | 36,500 |
2020/10/28 | 853 | 909 | 853 | 880 | 46,800 |
2020/10/27 | 860 | 874 | 848 | 868 | 28,000 |
2020/10/26 | 870 | 890 | 869 | 874 | 31,200 |
2020/10/23 | 865 | 865 | 845 | 855 | 24,400 |
2020/10/22 | 888 | 888 | 863 | 865 | 23,000 |
2020/10/21 | 852 | 899 | 852 | 888 | 37,100 |
2020/10/20 | 869 | 875 | 861 | 864 | 14,900 |
2020/10/19 | 850 | 883 | 844 | 883 | 30,400 |
2020/10/16 | 868 | 876 | 835 | 854 | 40,100 |
2020/10/15 | 900 | 900 | 863 | 881 | 61,800 |
2020/10/14 | 927 | 931 | 900 | 903 | 44,200 |
2020/10/13 | 930 | 938 | 912 | 926 | 20,300 |
2020/10/12 | 953 | 953 | 928 | 934 | 16,800 |
2020/10/09 | 958 | 958 | 929 | 950 | 27,200 |
2020/10/08 | 926 | 956 | 925 | 944 | 32,300 |
2020/10/07 | 929 | 937 | 918 | 923 | 23,000 |
2020/10/06 | 940 | 946 | 903 | 938 | 36,800 |
2020/10/05 | 889 | 939 | 889 | 938 | 52,700 |
2020/10/02 | 978 | 978 | 882 | 890 | 107,900 |
2020/09/30 | 980 | 980 | 945 | 952 | 32,100 |
2020/09/29 | 978 | 985 | 961 | 976 | 52,300 |
2020/09/28 | 979 | 981 | 941 | 968 | 50,400 |
2020/09/25 | 940 | 971 | 940 | 951 | 53,200 |
2020/09/24 | 976 | 981 | 937 | 940 | 58,200 |
2020/09/23 | 990 | 1,002 | 955 | 980 | 90,900 |
2020/09/18 | 970 | 1,022 | 970 | 999 | 82,100 |
2020/09/17 | 1,000 | 1,025 | 963 | 1,000 | 162,900 |
2020/09/16 | 1,021 | 1,073 | 1,012 | 1,025 | 243,500 |
2020/09/15 | 971 | 1,005 | 935 | 1,000 | 246,700 |
2020/09/14 | 895 | 974 | 866 | 954 | 246,800 |
2020/09/11 | 892 | 899 | 883 | 893 | 58,100 |
2020/09/10 | 925 | 932 | 891 | 902 | 63,100 |
2020/09/09 | 903 | 926 | 895 | 922 | 67,500 |
2020/09/08 | 895 | 930 | 864 | 912 | 112,600 |
2020/09/07 | 892 | 935 | 883 | 883 | 165,000 |
2020/09/04 | 860 | 879 | 860 | 879 | 40,400 |
2020/09/03 | 885 | 885 | 858 | 878 | 63,100 |
2020/09/02 | 910 | 910 | 876 | 880 | 66,000 |
2020/09/01 | 908 | 908 | 889 | 900 | 54,300 |
2020/08/31 | 923 | 933 | 899 | 908 | 183,800 |
2020/08/28 | 866 | 925 | 863 | 888 | 276,000 |
2020/08/27 | 910 | 911 | 875 | 875 | 84,800 |
2020/08/26 | 905 | 937 | 885 | 895 | 254,100 |
2020/08/25 | 835 | 918 | 825 | 895 | 422,300 |
2020/08/24 | 781 | 790 | 768 | 790 | 23,200 |
2020/08/21 | 775 | 780 | 770 | 780 | 16,100 |
2020/08/20 | 782 | 793 | 772 | 777 | 20,500 |
2020/08/19 | 781 | 788 | 780 | 787 | 18,500 |
2020/08/18 | 782 | 795 | 764 | 781 | 47,300 |
2020/08/17 | 773 | 781 | 765 | 781 | 12,200 |
2020/08/14 | 774 | 775 | 764 | 775 | 13,400 |
2020/08/13 | 785 | 785 | 763 | 767 | 18,100 |
2020/08/12 | 778 | 785 | 762 | 770 | 18,700 |
2020/08/11 | 764 | 775 | 763 | 767 | 15,700 |
2020/08/07 | 765 | 765 | 745 | 761 | 18,900 |
2020/08/06 | 774 | 774 | 751 | 751 | 23,000 |
2020/08/05 | 739 | 774 | 739 | 774 | 25,200 |
2020/08/04 | 725 | 746 | 725 | 740 | 17,000 |
2020/08/03 | 711 | 739 | 711 | 724 | 27,600 |
2020/07/31 | 733 | 733 | 700 | 710 | 56,700 |
2020/07/30 | 751 | 776 | 737 | 739 | 29,500 |
2020/07/29 | 789 | 789 | 742 | 749 | 46,400 |
2020/07/28 | 746 | 792 | 742 | 767 | 69,800 |
2020/07/27 | 731 | 747 | 725 | 740 | 27,300 |
2020/07/22 | 737 | 747 | 733 | 733 | 15,600 |
2020/07/21 | 728 | 739 | 725 | 735 | 17,600 |
2020/07/20 | 740 | 741 | 721 | 729 | 26,300 |
2020/07/17 | 738 | 741 | 731 | 734 | 19,200 |
2020/07/16 | 763 | 768 | 737 | 744 | 26,400 |
2020/07/15 | 744 | 763 | 744 | 755 | 27,100 |
2020/07/14 | 749 | 750 | 730 | 736 | 28,100 |
2020/07/13 | 724 | 753 | 724 | 743 | 23,100 |
2020/07/10 | 741 | 746 | 721 | 723 | 38,200 |
2020/07/09 | 772 | 772 | 752 | 752 | 19,800 |
2020/07/08 | 753 | 767 | 749 | 757 | 10,100 |
2020/07/07 | 769 | 778 | 752 | 760 | 23,500 |
2020/07/06 | 749 | 778 | 749 | 774 | 33,300 |
2020/07/03 | 721 | 740 | 718 | 740 | 46,400 |
2020/07/02 | 782 | 783 | 721 | 721 | 93,200 |
2020/07/01 | 794 | 813 | 774 | 782 | 26,300 |
2020/06/30 | 786 | 818 | 786 | 789 | 50,000 |
2020/06/29 | 805 | 810 | 779 | 782 | 38,300 |
2020/06/26 | 837 | 837 | 811 | 816 | 33,300 |
2020/06/25 | 831 | 837 | 825 | 833 | 30,200 |
2020/06/24 | 852 | 874 | 837 | 846 | 48,500 |
2020/06/23 | 880 | 880 | 846 | 858 | 41,600 |
2020/06/22 | 831 | 867 | 826 | 867 | 107,200 |
2020/06/19 | 857 | 884 | 855 | 861 | 55,100 |
2020/06/18 | 895 | 895 | 855 | 871 | 52,500 |
2020/06/17 | 880 | 895 | 877 | 888 | 22,000 |
2020/06/16 | 854 | 895 | 847 | 887 | 104,300 |
2020/06/15 | 853 | 859 | 811 | 815 | 75,200 |
2020/06/12 | 840 | 865 | 815 | 861 | 118,400 |
2020/06/11 | 905 | 915 | 871 | 874 | 109,400 |
2020/06/10 | 927 | 941 | 922 | 923 | 44,100 |
2020/06/09 | 956 | 968 | 927 | 939 | 86,000 |
2020/06/08 | 932 | 979 | 930 | 961 | 201,600 |
2020/06/05 | 884 | 935 | 881 | 932 | 127,800 |
2020/06/04 | 924 | 925 | 881 | 886 | 106,800 |
2020/06/03 | 948 | 950 | 881 | 924 | 276,100 |
2020/06/02 | 899 | 925 | 885 | 888 | 152,900 |
2020/06/01 | 810 | 945 | 805 | 908 | 567,700 |
2020/05/29 | 831 | 831 | 784 | 797 | 79,400 |
2020/05/28 | 814 | 844 | 802 | 829 | 112,300 |
2020/05/27 | 794 | 800 | 773 | 800 | 67,500 |
2020/05/26 | 739 | 800 | 731 | 779 | 80,600 |
2020/05/25 | 741 | 741 | 728 | 739 | 20,500 |
2020/05/22 | 708 | 729 | 698 | 727 | 42,800 |
2020/05/21 | 685 | 708 | 682 | 708 | 39,800 |
2020/05/20 | 684 | 693 | 671 | 689 | 14,300 |
2020/05/19 | 697 | 697 | 668 | 685 | 27,400 |
2020/05/18 | 670 | 689 | 666 | 681 | 26,800 |
2020/05/15 | 657 | 675 | 651 | 666 | 37,300 |
2020/05/14 | 691 | 691 | 653 | 653 | 56,500 |
2020/05/13 | 654 | 695 | 654 | 691 | 67,100 |
2020/05/12 | 647 | 677 | 644 | 672 | 45,800 |
2020/05/11 | 606 | 645 | 604 | 637 | 51,900 |
2020/05/08 | 585 | 622 | 585 | 616 | 64,700 |
2020/05/07 | 561 | 587 | 561 | 582 | 27,300 |
2020/05/01 | 585 | 585 | 557 | 579 | 32,500 |
2020/04/30 | 568 | 589 | 568 | 585 | 48,400 |
2020/04/28 | 542 | 559 | 530 | 558 | 24,800 |
2020/04/27 | 544 | 555 | 540 | 544 | 69,600 |
2020/04/24 | 562 | 562 | 530 | 547 | 49,900 |
2020/04/23 | 541 | 554 | 537 | 552 | 48,900 |
2020/04/22 | 541 | 542 | 523 | 538 | 29,600 |
2020/04/21 | 568 | 571 | 539 | 546 | 45,700 |
2020/04/20 | 570 | 577 | 562 | 575 | 33,100 |
2020/04/17 | 576 | 592 | 568 | 570 | 38,400 |
2020/04/16 | 575 | 594 | 568 | 576 | 63,400 |
2020/04/15 | 556 | 565 | 547 | 565 | 46,100 |
2020/04/14 | 522 | 552 | 520 | 551 | 35,000 |
2020/04/13 | 539 | 542 | 528 | 530 | 23,500 |
2020/04/10 | 530 | 537 | 510 | 532 | 32,300 |
2020/04/09 | 543 | 558 | 525 | 532 | 88,700 |
2020/04/08 | 520 | 546 | 515 | 545 | 47,300 |
2020/04/07 | 515 | 534 | 504 | 523 | 40,100 |
2020/04/06 | 470 | 503 | 456 | 499 | 58,200 |
2020/04/03 | 492 | 495 | 471 | 471 | 50,300 |
2020/04/02 | 500 | 507 | 480 | 486 | 64,100 |
2020/04/01 | 519 | 539 | 500 | 500 | 43,100 |
2020/03/31 | 534 | 552 | 526 | 529 | 36,200 |
2020/03/30 | 528 | 537 | 515 | 534 | 28,200 |
2020/03/27 | 557 | 564 | 532 | 539 | 36,000 |
2020/03/26 | 555 | 566 | 546 | 552 | 43,500 |
2020/03/25 | 595 | 595 | 557 | 585 | 84,200 |
2020/03/24 | 499 | 525 | 492 | 525 | 82,400 |
2020/03/23 | 481 | 489 | 469 | 483 | 46,200 |
2020/03/19 | 543 | 552 | 480 | 495 | 92,400 |
2020/03/18 | 529 | 570 | 524 | 533 | 93,500 |
2020/03/17 | 467 | 524 | 467 | 511 | 118,000 |
2020/03/16 | 555 | 556 | 508 | 511 | 68,200 |
2020/03/13 | 517 | 550 | 496 | 535 | 149,500 |
2020/03/12 | 600 | 629 | 570 | 577 | 164,700 |
2020/03/11 | 682 | 697 | 634 | 634 | 86,400 |
2020/03/10 | 600 | 690 | 598 | 680 | 130,900 |
2020/03/09 | 717 | 717 | 665 | 674 | 111,500 |
2020/03/06 | 760 | 762 | 729 | 735 | 74,100 |
2020/03/05 | 809 | 809 | 768 | 775 | 72,600 |
2020/03/04 | 772 | 794 | 764 | 790 | 55,900 |
2020/03/03 | 876 | 876 | 779 | 783 | 103,700 |
2020/03/02 | 749 | 850 | 749 | 816 | 111,600 |
2020/02/28 | 719 | 799 | 719 | 748 | 204,500 |
2020/02/27 | 898 | 898 | 839 | 839 | 96,900 |
2020/02/26 | 911 | 923 | 888 | 897 | 69,500 |
2020/02/25 | 891 | 948 | 889 | 929 | 82,200 |
2020/02/21 | 967 | 991 | 955 | 978 | 54,300 |
2020/02/20 | 1,001 | 1,018 | 951 | 953 | 75,200 |
2020/02/19 | 948 | 984 | 948 | 978 | 65,300 |
2020/02/18 | 965 | 977 | 923 | 935 | 61,700 |
2020/02/17 | 965 | 971 | 918 | 962 | 119,000 |
2020/02/14 | 982 | 1,006 | 957 | 958 | 156,400 |
2020/02/13 | 1,044 | 1,057 | 1,003 | 1,003 | 62,000 |
2020/02/12 | 1,006 | 1,049 | 990 | 1,040 | 116,800 |
2020/02/10 | 1,052 | 1,052 | 1,011 | 1,018 | 138,600 |
2020/02/07 | 1,132 | 1,137 | 1,050 | 1,067 | 185,000 |
2020/02/06 | 1,158 | 1,158 | 1,125 | 1,125 | 85,600 |
2020/02/05 | 1,150 | 1,152 | 1,115 | 1,144 | 60,700 |
2020/02/04 | 1,142 | 1,152 | 1,122 | 1,127 | 59,300 |
2020/02/03 | 1,100 | 1,159 | 1,100 | 1,144 | 140,600 |
2020/01/31 | 1,065 | 1,138 | 1,062 | 1,129 | 151,900 |
2020/01/30 | 1,121 | 1,123 | 1,061 | 1,084 | 209,000 |
2020/01/29 | 1,165 | 1,190 | 1,126 | 1,135 | 213,400 |
2020/01/28 | 1,122 | 1,196 | 1,121 | 1,187 | 254,200 |
2020/01/27 | 1,075 | 1,148 | 1,061 | 1,142 | 197,100 |
2020/01/24 | 1,170 | 1,188 | 1,112 | 1,127 | 236,900 |
2020/01/23 | 1,170 | 1,197 | 1,152 | 1,168 | 270,700 |
2020/01/22 | 1,124 | 1,197 | 1,123 | 1,190 | 463,000 |
2020/01/21 | 1,100 | 1,128 | 1,056 | 1,127 | 398,500 |
2020/01/20 | 1,130 | 1,130 | 1,045 | 1,050 | 485,700 |
2020/01/17 | 1,200 | 1,250 | 1,088 | 1,148 | 1,209,800 |
2020/01/16 | 1,049 | 1,186 | 1,049 | 1,153 | 832,200 |
2020/01/15 | 967 | 1,046 | 963 | 1,046 | 483,600 |
2020/01/14 | 940 | 944 | 930 | 943 | 186,500 |
2020/01/10 | 900 | 916 | 893 | 900 | 124,000 |
2020/01/09 | 885 | 898 | 870 | 873 | 109,500 |
2020/01/08 | 860 | 866 | 815 | 846 | 82,200 |
2020/01/07 | 840 | 874 | 832 | 866 | 102,600 |
2020/01/06 | 830 | 840 | 800 | 840 | 155,000 |