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 |
---|---|---|---|---|---|
1997/12/30 | 341 | 341 | 341 | 341 | 1,000 |
1997/12/26 | 340 | 345 | 340 | 345 | 5,000 |
1997/12/25 | 340 | 340 | 340 | 340 | 1,000 |
1997/12/24 | 320 | 320 | 320 | 320 | 7,000 |
1997/12/22 | 379 | 379 | 330 | 331 | 10,000 |
1997/12/18 | 384 | 390 | 381 | 381 | 8,000 |
1997/12/17 | 381 | 385 | 381 | 382 | 6,000 |
1997/12/16 | 381 | 381 | 381 | 381 | 3,000 |
1997/12/15 | 380 | 380 | 380 | 380 | 1,000 |
1997/12/12 | 390 | 390 | 380 | 380 | 4,000 |
1997/12/10 | 390 | 412 | 390 | 400 | 10,000 |
1997/12/09 | 370 | 371 | 370 | 371 | 3,000 |
1997/12/08 | 365 | 370 | 360 | 370 | 13,000 |
1997/12/05 | 365 | 365 | 360 | 365 | 15,000 |
1997/12/04 | 371 | 371 | 370 | 370 | 19,000 |
1997/12/03 | 388 | 388 | 375 | 375 | 36,000 |
1997/12/02 | 382 | 400 | 382 | 385 | 32,000 |
1997/12/01 | 390 | 390 | 371 | 380 | 42,000 |
1997/11/28 | 380 | 380 | 380 | 380 | 9,000 |
1997/11/27 | 380 | 380 | 370 | 370 | 12,000 |
1997/11/25 | 410 | 410 | 400 | 400 | 8,000 |
1997/11/21 | 420 | 420 | 410 | 410 | 5,000 |
1997/11/19 | 412 | 412 | 410 | 410 | 6,000 |
1997/11/18 | 393 | 412 | 393 | 412 | 4,000 |
1997/11/17 | 380 | 380 | 380 | 380 | 2,000 |
1997/11/14 | 388 | 388 | 361 | 388 | 16,000 |
1997/11/11 | 390 | 390 | 390 | 390 | 1,000 |
1997/11/10 | 390 | 390 | 390 | 390 | 10,000 |
1997/11/07 | 391 | 391 | 390 | 390 | 4,000 |
1997/11/06 | 395 | 395 | 390 | 390 | 8,000 |
1997/11/05 | 396 | 396 | 396 | 396 | 1,000 |
1997/11/04 | 396 | 396 | 395 | 395 | 7,000 |
1997/10/31 | 395 | 395 | 395 | 395 | 2,000 |
1997/10/30 | 395 | 395 | 395 | 395 | 1,000 |
1997/10/29 | 395 | 395 | 395 | 395 | 1,000 |
1997/10/28 | 390 | 390 | 380 | 380 | 2,000 |
1997/10/27 | 391 | 391 | 391 | 391 | 2,000 |
1997/10/24 | 401 | 401 | 400 | 400 | 15,000 |
1997/10/23 | 400 | 400 | 400 | 400 | 5,000 |
1997/10/22 | 401 | 405 | 400 | 400 | 12,000 |
1997/10/21 | 400 | 400 | 400 | 400 | 8,000 |
1997/10/20 | 400 | 400 | 385 | 400 | 9,000 |
1997/10/17 | 400 | 400 | 400 | 400 | 8,000 |
1997/10/16 | 400 | 400 | 400 | 400 | 5,000 |
1997/10/15 | 400 | 400 | 400 | 400 | 2,000 |
1997/10/14 | 431 | 431 | 431 | 431 | 1,000 |
1997/10/13 | 440 | 440 | 434 | 434 | 4,000 |
1997/10/09 | 440 | 440 | 435 | 436 | 8,000 |
1997/10/08 | 412 | 431 | 412 | 431 | 7,000 |
1997/10/07 | 391 | 400 | 390 | 400 | 10,000 |
1997/10/06 | 390 | 390 | 385 | 385 | 4,000 |
1997/10/03 | 390 | 390 | 380 | 390 | 9,000 |
1997/10/02 | 399 | 399 | 390 | 390 | 9,000 |
1997/10/01 | 410 | 410 | 400 | 400 | 8,000 |
1997/09/30 | 415 | 415 | 410 | 410 | 7,000 |
1997/09/29 | 419 | 419 | 415 | 415 | 6,000 |
1997/09/26 | 420 | 420 | 420 | 420 | 6,000 |
1997/09/25 | 421 | 435 | 420 | 420 | 9,000 |
1997/09/24 | 411 | 416 | 410 | 416 | 9,000 |
1997/09/22 | 429 | 429 | 410 | 411 | 4,000 |
1997/09/19 | 440 | 440 | 430 | 430 | 3,000 |
1997/09/18 | 430 | 450 | 430 | 440 | 10,000 |
1997/09/17 | 451 | 451 | 450 | 450 | 13,000 |
1997/09/16 | 458 | 458 | 450 | 450 | 2,000 |
1997/09/12 | 470 | 470 | 460 | 460 | 14,000 |
1997/09/11 | 470 | 470 | 470 | 470 | 7,000 |
1997/09/10 | 477 | 477 | 470 | 470 | 2,000 |
1997/09/09 | 480 | 480 | 477 | 477 | 9,000 |
1997/09/08 | 477 | 477 | 477 | 477 | 5,000 |
1997/09/05 | 472 | 472 | 472 | 472 | 1,000 |
1997/09/04 | 485 | 485 | 481 | 482 | 4,000 |
1997/09/03 | 482 | 487 | 482 | 485 | 7,000 |
1997/09/02 | 465 | 465 | 465 | 465 | 1,000 |
1997/09/01 | 480 | 480 | 480 | 480 | 2,000 |
1997/08/29 | 505 | 505 | 480 | 480 | 12,000 |
1997/08/28 | 510 | 510 | 500 | 508 | 5,000 |
1997/08/27 | 530 | 530 | 529 | 529 | 2,000 |
1997/08/26 | 530 | 530 | 526 | 530 | 5,000 |
1997/08/25 | 551 | 551 | 530 | 530 | 11,000 |
1997/08/22 | 552 | 552 | 551 | 551 | 2,000 |
1997/08/21 | 551 | 551 | 551 | 551 | 1,000 |
1997/08/20 | 570 | 570 | 551 | 551 | 10,000 |
1997/08/18 | 565 | 565 | 556 | 556 | 2,000 |
1997/08/14 | 555 | 555 | 555 | 555 | 7,000 |
1997/08/13 | 555 | 555 | 555 | 555 | 1,000 |
1997/08/12 | 550 | 550 | 550 | 550 | 1,000 |
1997/08/11 | 550 | 550 | 550 | 550 | 1,000 |
1997/08/08 | 550 | 550 | 511 | 540 | 13,000 |
1997/08/07 | 571 | 580 | 560 | 560 | 18,000 |
1997/08/06 | 580 | 580 | 570 | 570 | 11,000 |
1997/08/05 | 598 | 598 | 585 | 585 | 4,000 |
1997/08/04 | 610 | 610 | 600 | 600 | 9,000 |
1997/08/01 | 616 | 616 | 616 | 616 | 11,000 |
1997/07/31 | 611 | 611 | 602 | 605 | 10,000 |
1997/07/30 | 641 | 641 | 610 | 620 | 11,000 |
1997/07/29 | 641 | 642 | 641 | 642 | 4,000 |
1997/07/28 | 655 | 655 | 650 | 650 | 4,000 |
1997/07/25 | 670 | 670 | 655 | 655 | 7,000 |
1997/07/24 | 670 | 670 | 670 | 670 | 3,000 |
1997/07/23 | 671 | 671 | 671 | 671 | 2,000 |
1997/07/22 | 671 | 671 | 671 | 671 | 2,000 |
1997/07/18 | 666 | 676 | 666 | 671 | 3,000 |
1997/07/17 | 670 | 670 | 662 | 665 | 26,000 |
1997/07/16 | 677 | 677 | 665 | 665 | 52,000 |
1997/07/15 | 680 | 680 | 670 | 670 | 46,000 |
1997/07/14 | 685 | 685 | 680 | 680 | 17,000 |
1997/07/11 | 695 | 695 | 693 | 693 | 13,000 |
1997/07/10 | 711 | 711 | 692 | 695 | 19,000 |
1997/07/09 | 711 | 711 | 708 | 709 | 14,000 |
1997/07/08 | 739 | 739 | 720 | 720 | 10,000 |
1997/07/07 | 752 | 752 | 740 | 740 | 15,000 |
1997/07/04 | 751 | 751 | 751 | 751 | 2,000 |
1997/07/03 | 780 | 780 | 780 | 780 | 2,000 |
1997/07/02 | 750 | 750 | 750 | 750 | 1,000 |
1997/07/01 | 750 | 750 | 750 | 750 | 2,000 |
1997/06/30 | 799 | 799 | 799 | 799 | 1,000 |
1997/06/27 | 800 | 800 | 797 | 800 | 19,000 |
1997/06/26 | 755 | 800 | 755 | 800 | 46,000 |
1997/06/25 | 740 | 770 | 740 | 745 | 35,000 |
1997/06/24 | 740 | 740 | 721 | 721 | 30,000 |
1997/06/23 | 750 | 751 | 740 | 740 | 17,000 |
1997/06/20 | 770 | 780 | 760 | 760 | 19,000 |
1997/06/19 | 760 | 770 | 760 | 770 | 11,000 |
1997/06/18 | 764 | 764 | 750 | 760 | 13,000 |
1997/06/17 | 780 | 780 | 770 | 770 | 2,000 |
1997/06/16 | 799 | 799 | 780 | 780 | 8,000 |
1997/06/13 | 799 | 800 | 799 | 800 | 4,000 |
1997/06/12 | 781 | 800 | 780 | 799 | 9,000 |
1997/06/11 | 790 | 790 | 770 | 780 | 6,000 |
1997/06/10 | 790 | 800 | 790 | 798 | 10,000 |
1997/06/09 | 766 | 790 | 766 | 790 | 12,000 |
1997/06/06 | 751 | 760 | 750 | 755 | 16,000 |
1997/06/05 | 780 | 780 | 745 | 750 | 24,000 |
1997/06/04 | 760 | 781 | 760 | 780 | 11,000 |
1997/06/03 | 800 | 810 | 750 | 760 | 49,000 |
1997/06/02 | 800 | 800 | 800 | 800 | 5,000 |
1997/05/30 | 840 | 840 | 800 | 800 | 24,000 |
1997/05/29 | 781 | 820 | 780 | 820 | 92,000 |
1997/05/28 | 749 | 760 | 749 | 760 | 31,000 |
1997/05/27 | 765 | 765 | 720 | 726 | 14,000 |
1997/05/23 | 800 | 800 | 780 | 780 | 7,000 |
1997/05/22 | 830 | 830 | 800 | 800 | 3,000 |
1997/05/21 | 800 | 830 | 800 | 800 | 23,000 |
1997/05/20 | 790 | 800 | 790 | 800 | 9,000 |
1997/05/19 | 803 | 803 | 780 | 780 | 23,000 |
1997/05/16 | 830 | 830 | 800 | 800 | 4,000 |
1997/05/15 | 835 | 835 | 830 | 830 | 4,000 |
1997/05/14 | 830 | 840 | 830 | 835 | 14,000 |
1997/05/13 | 821 | 830 | 820 | 830 | 10,000 |
1997/05/12 | 815 | 820 | 815 | 820 | 6,000 |
1997/05/09 | 820 | 829 | 811 | 820 | 15,000 |
1997/05/08 | 820 | 820 | 807 | 820 | 19,000 |
1997/05/07 | 859 | 860 | 820 | 820 | 51,000 |
1997/05/06 | 822 | 850 | 821 | 849 | 84,000 |
1997/05/02 | 780 | 822 | 775 | 800 | 96,000 |
1997/05/01 | 733 | 760 | 733 | 760 | 73,000 |
1997/04/30 | 730 | 730 | 720 | 730 | 23,000 |
1997/04/28 | 740 | 740 | 720 | 730 | 10,000 |
1997/04/25 | 770 | 770 | 740 | 740 | 24,000 |
1997/04/24 | 759 | 770 | 745 | 770 | 19,000 |
1997/04/23 | 770 | 770 | 750 | 761 | 17,000 |
1997/04/22 | 800 | 800 | 761 | 761 | 52,000 |
1997/04/21 | 706 | 760 | 706 | 750 | 43,000 |
1997/04/18 | 680 | 690 | 670 | 690 | 48,000 |
1997/04/17 | 650 | 670 | 650 | 670 | 15,000 |
1997/04/16 | 620 | 620 | 620 | 620 | 17,000 |
1997/04/15 | 619 | 620 | 619 | 620 | 3,000 |
1997/04/14 | 622 | 622 | 620 | 620 | 7,000 |
1997/04/11 | 621 | 630 | 621 | 622 | 4,000 |
1997/04/10 | 621 | 650 | 621 | 621 | 4,000 |
1997/04/08 | 700 | 700 | 679 | 680 | 4,000 |
1997/04/07 | 700 | 700 | 700 | 700 | 4,000 |
1997/04/04 | 702 | 702 | 700 | 700 | 3,000 |
1997/04/02 | 690 | 690 | 689 | 689 | 2,000 |
1997/03/31 | 699 | 699 | 691 | 691 | 3,000 |
1997/03/28 | 700 | 700 | 690 | 690 | 2,000 |
1997/03/27 | 710 | 710 | 690 | 690 | 7,000 |
1997/03/26 | 710 | 715 | 710 | 710 | 9,000 |
1997/03/25 | 730 | 730 | 720 | 720 | 25,000 |
1997/03/24 | 700 | 730 | 700 | 730 | 15,000 |
1997/03/21 | 680 | 690 | 671 | 690 | 9,000 |
1997/03/19 | 660 | 660 | 655 | 660 | 18,000 |
1997/03/18 | 655 | 655 | 650 | 655 | 22,000 |
1997/03/17 | 655 | 665 | 655 | 655 | 33,000 |
1997/03/14 | 660 | 660 | 655 | 655 | 12,000 |
1997/03/13 | 665 | 670 | 660 | 660 | 7,000 |
1997/03/12 | 689 | 690 | 685 | 685 | 4,000 |
1997/03/11 | 699 | 699 | 695 | 695 | 2,000 |
1997/03/10 | 700 | 700 | 700 | 700 | 9,000 |
1997/03/07 | 720 | 720 | 710 | 710 | 10,000 |
1997/03/06 | 720 | 720 | 720 | 720 | 16,000 |
1997/03/05 | 720 | 720 | 718 | 720 | 5,000 |
1997/03/04 | 750 | 750 | 721 | 745 | 26,000 |
1997/03/03 | 750 | 750 | 745 | 750 | 14,000 |
1997/02/27 | 789 | 790 | 785 | 785 | 3,000 |
1997/02/26 | 760 | 795 | 755 | 790 | 14,000 |
1997/02/25 | 750 | 750 | 740 | 750 | 21,000 |
1997/02/24 | 750 | 755 | 745 | 745 | 18,000 |
1997/02/21 | 750 | 750 | 740 | 750 | 20,000 |
1997/02/20 | 750 | 770 | 740 | 750 | 17,000 |
1997/02/19 | 763 | 763 | 753 | 753 | 2,000 |
1997/02/18 | 770 | 771 | 767 | 770 | 8,000 |
1997/02/17 | 790 | 790 | 780 | 780 | 6,000 |
1997/02/13 | 804 | 805 | 770 | 805 | 7,000 |
1997/02/12 | 805 | 805 | 805 | 805 | 1,000 |
1997/02/10 | 805 | 805 | 805 | 805 | 5,000 |
1997/02/07 | 830 | 830 | 805 | 805 | 6,000 |
1997/02/06 | 849 | 849 | 830 | 830 | 5,000 |
1997/02/05 | 881 | 890 | 850 | 850 | 34,000 |
1997/02/04 | 822 | 895 | 822 | 871 | 102,000 |
1997/02/03 | 780 | 821 | 780 | 800 | 52,000 |
1997/01/31 | 705 | 777 | 705 | 777 | 29,000 |
1997/01/30 | 700 | 706 | 700 | 701 | 15,000 |
1997/01/29 | 701 | 701 | 685 | 692 | 9,000 |
1997/01/27 | 709 | 709 | 680 | 680 | 7,000 |
1997/01/24 | 735 | 735 | 721 | 721 | 9,000 |
1997/01/23 | 730 | 730 | 720 | 730 | 3,000 |
1997/01/22 | 744 | 744 | 730 | 730 | 7,000 |
1997/01/20 | 750 | 750 | 745 | 745 | 2,000 |
1997/01/17 | 740 | 740 | 740 | 740 | 1,000 |
1997/01/16 | 750 | 750 | 740 | 740 | 5,000 |
1997/01/14 | 750 | 750 | 750 | 750 | 5,000 |
1997/01/13 | 750 | 750 | 730 | 750 | 8,000 |
1997/01/10 | 779 | 779 | 760 | 760 | 4,000 |
1997/01/09 | 780 | 780 | 780 | 780 | 1,000 |
1997/01/08 | 800 | 802 | 799 | 800 | 11,000 |
1997/01/07 | 833 | 833 | 800 | 800 | 8,000 |