菊水ホールディングス(6912)の株価時系列情報
菊水ホールディングス(6912)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 |
---|---|---|---|---|---|
1993/12/30 | 403 | 403 | 402 | 402 | 2,000 |
1993/12/29 | 402 | 402 | 402 | 402 | 1,000 |
1993/12/28 | 420 | 420 | 420 | 420 | 2,000 |
1993/12/27 | 420 | 420 | 420 | 420 | 3,000 |
1993/12/24 | 420 | 420 | 420 | 420 | 2,000 |
1993/12/22 | 420 | 420 | 402 | 402 | 5,000 |
1993/12/20 | 420 | 420 | 420 | 420 | 3,000 |
1993/12/16 | 405 | 406 | 400 | 406 | 4,000 |
1993/12/15 | 430 | 430 | 400 | 400 | 3,000 |
1993/12/14 | 435 | 435 | 435 | 435 | 1,000 |
1993/12/13 | 420 | 420 | 420 | 420 | 2,000 |
1993/12/10 | 437 | 440 | 425 | 440 | 5,000 |
1993/12/08 | 435 | 440 | 435 | 440 | 6,000 |
1993/12/07 | 430 | 430 | 430 | 430 | 3,000 |
1993/12/06 | 435 | 435 | 435 | 435 | 1,000 |
1993/12/03 | 425 | 425 | 425 | 425 | 2,000 |
1993/12/02 | 416 | 416 | 410 | 410 | 11,000 |
1993/12/01 | 400 | 401 | 390 | 400 | 12,000 |
1993/11/29 | 440 | 440 | 430 | 430 | 10,000 |
1993/11/26 | 447 | 447 | 443 | 443 | 6,000 |
1993/11/25 | 450 | 450 | 450 | 450 | 3,000 |
1993/11/24 | 445 | 445 | 445 | 445 | 1,000 |
1993/11/22 | 451 | 451 | 445 | 445 | 6,000 |
1993/11/18 | 450 | 450 | 450 | 450 | 1,000 |
1993/11/17 | 451 | 451 | 450 | 450 | 6,000 |
1993/11/15 | 460 | 460 | 450 | 450 | 4,000 |
1993/11/12 | 460 | 460 | 460 | 460 | 4,000 |
1993/11/11 | 460 | 460 | 455 | 455 | 6,000 |
1993/11/10 | 480 | 480 | 480 | 480 | 2,000 |
1993/11/09 | 495 | 495 | 495 | 495 | 1,000 |
1993/11/08 | 500 | 500 | 500 | 500 | 2,000 |
1993/11/05 | 503 | 504 | 495 | 495 | 10,000 |
1993/11/04 | 510 | 510 | 510 | 510 | 2,000 |
1993/11/02 | 511 | 511 | 505 | 510 | 6,000 |
1993/11/01 | 511 | 511 | 511 | 511 | 1,000 |
1993/10/29 | 506 | 506 | 506 | 506 | 1,000 |
1993/10/27 | 509 | 509 | 509 | 509 | 2,000 |
1993/10/26 | 540 | 540 | 510 | 510 | 2,000 |
1993/10/25 | 539 | 539 | 520 | 530 | 13,000 |
1993/10/22 | 539 | 539 | 539 | 539 | 1,000 |
1993/10/21 | 540 | 540 | 540 | 540 | 4,000 |
1993/10/20 | 550 | 560 | 540 | 540 | 6,000 |
1993/10/19 | 540 | 555 | 540 | 555 | 18,000 |
1993/10/18 | 530 | 530 | 530 | 530 | 1,000 |
1993/10/15 | 540 | 540 | 540 | 540 | 1,000 |
1993/10/14 | 550 | 550 | 550 | 550 | 1,000 |
1993/10/12 | 551 | 560 | 551 | 560 | 6,000 |
1993/10/08 | 540 | 550 | 540 | 550 | 6,000 |
1993/10/07 | 550 | 550 | 500 | 500 | 7,000 |
1993/10/06 | 550 | 550 | 550 | 550 | 3,000 |
1993/10/05 | 551 | 560 | 540 | 540 | 15,000 |
1993/10/01 | 550 | 560 | 550 | 550 | 12,000 |
1993/09/30 | 541 | 541 | 540 | 540 | 2,000 |
1993/09/29 | 540 | 540 | 540 | 540 | 1,000 |
1993/09/28 | 540 | 540 | 540 | 540 | 1,000 |
1993/09/27 | 534 | 534 | 533 | 533 | 3,000 |
1993/09/24 | 532 | 532 | 531 | 531 | 6,000 |
1993/09/22 | 531 | 532 | 531 | 532 | 2,000 |
1993/09/21 | 530 | 535 | 520 | 530 | 9,000 |
1993/09/20 | 539 | 540 | 535 | 540 | 4,000 |
1993/09/17 | 560 | 560 | 550 | 550 | 4,000 |
1993/09/16 | 570 | 570 | 560 | 560 | 4,000 |
1993/09/14 | 565 | 565 | 560 | 560 | 8,000 |
1993/09/13 | 541 | 550 | 540 | 545 | 14,000 |
1993/09/10 | 540 | 550 | 530 | 540 | 36,000 |
1993/09/09 | 545 | 545 | 540 | 540 | 16,000 |
1993/09/08 | 550 | 550 | 540 | 545 | 9,000 |
1993/09/07 | 561 | 565 | 550 | 550 | 18,000 |
1993/09/06 | 576 | 580 | 560 | 560 | 21,000 |
1993/09/03 | 550 | 580 | 550 | 580 | 5,000 |
1993/09/02 | 570 | 570 | 570 | 570 | 1,000 |
1993/09/01 | 570 | 570 | 560 | 570 | 3,000 |
1993/08/27 | 600 | 600 | 600 | 600 | 1,000 |
1993/08/26 | 595 | 600 | 595 | 600 | 4,000 |
1993/08/25 | 603 | 603 | 600 | 600 | 6,000 |
1993/08/23 | 607 | 607 | 607 | 607 | 10,000 |
1993/08/20 | 603 | 603 | 603 | 603 | 1,000 |
1993/08/19 | 621 | 621 | 610 | 610 | 5,000 |
1993/08/18 | 623 | 623 | 623 | 623 | 4,000 |
1993/08/17 | 623 | 623 | 616 | 623 | 10,000 |
1993/08/16 | 631 | 631 | 621 | 621 | 4,000 |
1993/08/13 | 639 | 639 | 630 | 639 | 14,000 |
1993/08/12 | 639 | 640 | 639 | 640 | 9,000 |
1993/08/11 | 640 | 640 | 640 | 640 | 7,000 |
1993/08/10 | 650 | 650 | 640 | 640 | 4,000 |
1993/08/09 | 651 | 651 | 651 | 651 | 2,000 |
1993/08/06 | 667 | 667 | 660 | 660 | 4,000 |
1993/08/04 | 667 | 667 | 667 | 667 | 1,000 |
1993/08/03 | 670 | 670 | 667 | 667 | 4,000 |
1993/08/02 | 670 | 670 | 670 | 670 | 2,000 |
1993/07/30 | 670 | 670 | 670 | 670 | 1,000 |
1993/07/28 | 685 | 685 | 680 | 680 | 6,000 |
1993/07/27 | 690 | 690 | 690 | 690 | 3,000 |
1993/07/26 | 710 | 710 | 690 | 690 | 4,000 |
1993/07/22 | 661 | 680 | 661 | 680 | 2,000 |
1993/07/21 | 661 | 661 | 661 | 661 | 1,000 |
1993/07/20 | 670 | 670 | 660 | 660 | 4,000 |
1993/07/19 | 710 | 720 | 680 | 680 | 4,000 |
1993/07/16 | 685 | 710 | 685 | 710 | 7,000 |
1993/07/15 | 661 | 675 | 661 | 675 | 8,000 |
1993/07/14 | 670 | 670 | 660 | 660 | 9,000 |
1993/07/13 | 650 | 650 | 640 | 645 | 7,000 |
1993/07/09 | 640 | 645 | 639 | 645 | 10,000 |
1993/07/08 | 640 | 640 | 638 | 638 | 6,000 |
1993/07/07 | 640 | 640 | 640 | 640 | 2,000 |
1993/07/06 | 637 | 640 | 637 | 640 | 4,000 |
1993/07/05 | 636 | 636 | 636 | 636 | 1,000 |
1993/07/02 | 636 | 636 | 636 | 636 | 1,000 |
1993/07/01 | 635 | 635 | 635 | 635 | 1,000 |
1993/06/30 | 635 | 635 | 635 | 635 | 2,000 |
1993/06/29 | 652 | 652 | 626 | 635 | 13,000 |
1993/06/28 | 651 | 651 | 651 | 651 | 1,000 |
1993/06/25 | 665 | 665 | 645 | 645 | 11,000 |
1993/06/24 | 645 | 645 | 645 | 645 | 3,000 |
1993/06/23 | 636 | 640 | 636 | 640 | 2,000 |
1993/06/21 | 650 | 650 | 635 | 635 | 4,000 |
1993/06/18 | 651 | 651 | 651 | 651 | 2,000 |
1993/06/17 | 660 | 660 | 650 | 650 | 5,000 |
1993/06/16 | 690 | 690 | 685 | 685 | 4,000 |
1993/06/15 | 720 | 729 | 710 | 710 | 4,000 |
1993/06/11 | 770 | 770 | 730 | 730 | 15,000 |
1993/06/07 | 790 | 800 | 790 | 800 | 7,000 |
1993/06/04 | 808 | 808 | 800 | 800 | 3,000 |
1993/06/03 | 810 | 810 | 810 | 810 | 1,000 |
1993/06/01 | 819 | 819 | 819 | 819 | 1,000 |
1993/05/31 | 835 | 835 | 790 | 809 | 14,000 |
1993/05/28 | 836 | 840 | 830 | 840 | 17,000 |
1993/05/27 | 821 | 835 | 800 | 830 | 25,000 |
1993/05/26 | 820 | 830 | 809 | 830 | 27,000 |
1993/05/25 | 789 | 820 | 770 | 820 | 50,000 |
1993/05/24 | 820 | 820 | 790 | 790 | 7,000 |
1993/05/21 | 830 | 830 | 822 | 830 | 5,000 |
1993/05/20 | 810 | 810 | 810 | 810 | 2,000 |
1993/05/19 | 850 | 850 | 849 | 850 | 3,000 |
1993/05/18 | 869 | 880 | 868 | 869 | 35,000 |
1993/05/17 | 865 | 870 | 855 | 870 | 44,000 |
1993/05/14 | 851 | 865 | 840 | 865 | 65,000 |
1993/05/13 | 869 | 869 | 820 | 845 | 28,000 |
1993/05/12 | 810 | 875 | 810 | 870 | 155,000 |
1993/05/11 | 770 | 810 | 760 | 810 | 69,000 |
1993/05/10 | 744 | 760 | 740 | 752 | 63,000 |
1993/05/07 | 722 | 745 | 720 | 725 | 26,000 |
1993/05/06 | 670 | 705 | 670 | 705 | 8,000 |
1993/04/30 | 650 | 650 | 650 | 650 | 2,000 |
1993/04/28 | 640 | 650 | 640 | 650 | 4,000 |
1993/04/27 | 630 | 640 | 620 | 620 | 6,000 |
1993/04/23 | 648 | 648 | 640 | 640 | 11,000 |
1993/04/22 | 648 | 648 | 648 | 648 | 1,000 |
1993/04/21 | 681 | 681 | 648 | 648 | 10,000 |
1993/04/20 | 680 | 700 | 680 | 685 | 10,000 |
1993/04/16 | 710 | 710 | 696 | 696 | 4,000 |
1993/04/15 | 709 | 710 | 700 | 700 | 5,000 |
1993/04/14 | 700 | 719 | 690 | 719 | 6,000 |
1993/04/13 | 729 | 730 | 700 | 700 | 9,000 |
1993/04/12 | 760 | 765 | 744 | 745 | 26,000 |
1993/04/09 | 700 | 755 | 700 | 745 | 54,000 |
1993/04/08 | 670 | 696 | 670 | 696 | 7,000 |
1993/04/07 | 640 | 669 | 630 | 630 | 10,000 |
1993/04/06 | 659 | 660 | 640 | 650 | 15,000 |
1993/04/05 | 641 | 660 | 640 | 660 | 18,000 |
1993/04/02 | 570 | 640 | 570 | 640 | 11,000 |
1993/04/01 | 589 | 589 | 560 | 560 | 7,000 |
1993/03/31 | 580 | 590 | 580 | 590 | 12,000 |
1993/03/30 | 551 | 560 | 550 | 559 | 4,000 |
1993/03/29 | 520 | 521 | 520 | 521 | 3,000 |
1993/03/26 | 505 | 530 | 505 | 515 | 9,000 |
1993/03/25 | 500 | 515 | 500 | 515 | 8,000 |
1993/03/24 | 490 | 490 | 490 | 490 | 5,000 |
1993/03/23 | 490 | 490 | 480 | 490 | 8,000 |
1993/03/22 | 490 | 490 | 490 | 490 | 3,000 |
1993/03/19 | 504 | 504 | 490 | 490 | 6,000 |
1993/03/18 | 490 | 490 | 480 | 480 | 7,000 |
1993/03/17 | 490 | 490 | 470 | 470 | 14,000 |
1993/03/16 | 471 | 490 | 471 | 490 | 4,000 |
1993/03/15 | 470 | 470 | 470 | 470 | 4,000 |
1993/03/12 | 470 | 470 | 470 | 470 | 1,000 |
1993/03/10 | 470 | 470 | 470 | 470 | 1,000 |
1993/03/09 | 450 | 450 | 450 | 450 | 3,000 |
1993/03/08 | 445 | 450 | 445 | 450 | 8,000 |
1993/03/05 | 450 | 450 | 440 | 445 | 9,000 |
1993/03/04 | 460 | 460 | 448 | 448 | 6,000 |
1993/03/03 | 460 | 460 | 460 | 460 | 4,000 |
1993/03/02 | 470 | 470 | 461 | 461 | 14,000 |
1993/03/01 | 470 | 470 | 470 | 470 | 1,000 |
1993/02/26 | 490 | 490 | 475 | 475 | 5,000 |
1993/02/25 | 495 | 495 | 490 | 490 | 3,000 |
1993/02/24 | 490 | 490 | 490 | 490 | 4,000 |
1993/02/23 | 490 | 490 | 490 | 490 | 4,000 |
1993/02/19 | 502 | 502 | 502 | 502 | 1,000 |
1993/02/17 | 500 | 500 | 500 | 500 | 1,000 |
1993/02/16 | 501 | 503 | 500 | 500 | 12,000 |
1993/02/15 | 509 | 510 | 502 | 502 | 7,000 |
1993/02/12 | 500 | 509 | 500 | 509 | 7,000 |
1993/02/10 | 500 | 500 | 500 | 500 | 1,000 |
1993/02/09 | 506 | 506 | 500 | 500 | 16,000 |
1993/02/08 | 500 | 505 | 500 | 505 | 17,000 |
1993/02/05 | 500 | 500 | 500 | 500 | 4,000 |
1993/02/04 | 519 | 519 | 500 | 510 | 6,000 |
1993/02/03 | 500 | 519 | 500 | 519 | 3,000 |
1993/02/01 | 525 | 525 | 525 | 525 | 2,000 |
1993/01/29 | 520 | 525 | 520 | 525 | 9,000 |
1993/01/28 | 520 | 520 | 520 | 520 | 2,000 |
1993/01/26 | 530 | 530 | 530 | 530 | 1,000 |
1993/01/25 | 530 | 530 | 530 | 530 | 3,000 |
1993/01/21 | 520 | 520 | 510 | 510 | 3,000 |
1993/01/20 | 549 | 549 | 549 | 549 | 2,000 |
1993/01/19 | 550 | 550 | 550 | 550 | 2,000 |
1993/01/18 | 569 | 570 | 550 | 550 | 16,000 |
1993/01/14 | 531 | 580 | 531 | 570 | 5,000 |
1993/01/13 | 510 | 590 | 510 | 559 | 41,000 |
1993/01/12 | 500 | 500 | 500 | 500 | 4,000 |
1993/01/11 | 501 | 505 | 490 | 500 | 10,000 |
1993/01/08 | 440 | 490 | 430 | 490 | 38,000 |
1993/01/07 | 432 | 432 | 430 | 430 | 2,000 |
1993/01/04 | 510 | 510 | 510 | 510 | 2,000 |