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 |
---|---|---|---|---|---|
1998/12/29 | 300 | 300 | 300 | 300 | 1,000 |
1998/12/28 | 300 | 300 | 300 | 300 | 5,000 |
1998/12/25 | 299 | 300 | 299 | 300 | 195,000 |
1998/12/24 | 300 | 300 | 280 | 300 | 6,000 |
1998/12/22 | 302 | 302 | 300 | 300 | 6,000 |
1998/12/21 | 300 | 300 | 300 | 300 | 5,000 |
1998/12/18 | 290 | 300 | 289 | 300 | 6,000 |
1998/12/17 | 290 | 290 | 290 | 290 | 1,000 |
1998/12/16 | 290 | 290 | 290 | 290 | 2,000 |
1998/12/15 | 290 | 290 | 290 | 290 | 5,000 |
1998/12/14 | 290 | 290 | 290 | 290 | 2,000 |
1998/12/11 | 290 | 290 | 290 | 290 | 1,000 |
1998/12/10 | 290 | 290 | 290 | 290 | 1,000 |
1998/12/09 | 300 | 300 | 300 | 300 | 3,000 |
1998/12/08 | 300 | 300 | 300 | 300 | 1,000 |
1998/12/07 | 300 | 300 | 300 | 300 | 7,000 |
1998/12/04 | 302 | 302 | 300 | 300 | 5,000 |
1998/12/03 | 302 | 302 | 302 | 302 | 2,000 |
1998/12/02 | 302 | 302 | 302 | 302 | 2,000 |
1998/12/01 | 301 | 301 | 301 | 301 | 3,000 |
1998/11/30 | 289 | 300 | 289 | 300 | 2,000 |
1998/11/27 | 293 | 299 | 293 | 299 | 2,000 |
1998/11/26 | 281 | 281 | 281 | 281 | 1,000 |
1998/11/25 | 280 | 280 | 280 | 280 | 1,000 |
1998/11/24 | 260 | 269 | 260 | 269 | 2,000 |
1998/11/19 | 250 | 255 | 250 | 255 | 7,000 |
1998/11/17 | 253 | 255 | 253 | 255 | 4,000 |
1998/11/16 | 280 | 280 | 250 | 250 | 2,000 |
1998/11/13 | 295 | 295 | 295 | 295 | 2,000 |
1998/11/12 | 295 | 295 | 295 | 295 | 2,000 |
1998/11/11 | 292 | 295 | 292 | 295 | 2,000 |
1998/11/09 | 290 | 290 | 290 | 290 | 7,000 |
1998/11/06 | 290 | 290 | 290 | 290 | 1,000 |
1998/11/05 | 290 | 290 | 290 | 290 | 2,000 |
1998/10/30 | 285 | 285 | 285 | 285 | 1,000 |
1998/10/29 | 285 | 285 | 285 | 285 | 1,000 |
1998/10/28 | 271 | 281 | 271 | 280 | 4,000 |
1998/10/27 | 257 | 271 | 257 | 271 | 5,000 |
1998/10/26 | 257 | 257 | 257 | 257 | 1,000 |
1998/10/23 | 241 | 241 | 241 | 241 | 1,000 |
1998/10/22 | 236 | 240 | 236 | 240 | 9,000 |
1998/10/20 | 226 | 226 | 226 | 226 | 1,000 |
1998/10/16 | 220 | 220 | 220 | 220 | 2,000 |
1998/10/15 | 215 | 220 | 215 | 220 | 2,000 |
1998/10/14 | 215 | 215 | 215 | 215 | 4,000 |
1998/10/13 | 215 | 215 | 215 | 215 | 9,000 |
1998/10/12 | 215 | 215 | 215 | 215 | 3,000 |
1998/10/09 | 215 | 215 | 215 | 215 | 1,000 |
1998/10/08 | 216 | 216 | 215 | 215 | 3,000 |
1998/10/07 | 197 | 212 | 197 | 201 | 9,000 |
1998/10/06 | 195 | 202 | 195 | 195 | 12,000 |
1998/10/05 | 201 | 202 | 195 | 195 | 15,000 |
1998/10/02 | 212 | 212 | 190 | 191 | 30,000 |
1998/10/01 | 250 | 250 | 210 | 210 | 4,000 |
1998/09/28 | 260 | 260 | 260 | 260 | 7,000 |
1998/09/25 | 265 | 265 | 265 | 265 | 5,000 |
1998/09/24 | 265 | 265 | 265 | 265 | 3,000 |
1998/09/22 | 275 | 275 | 260 | 260 | 6,000 |
1998/09/21 | 290 | 290 | 275 | 275 | 5,000 |
1998/09/18 | 301 | 301 | 300 | 300 | 5,000 |
1998/09/14 | 300 | 300 | 300 | 300 | 5,000 |
1998/09/11 | 326 | 326 | 320 | 320 | 12,000 |
1998/09/10 | 325 | 330 | 325 | 326 | 3,000 |
1998/09/08 | 320 | 320 | 320 | 320 | 5,000 |
1998/09/07 | 320 | 321 | 320 | 320 | 8,000 |
1998/09/04 | 320 | 320 | 320 | 320 | 2,000 |
1998/09/03 | 320 | 320 | 320 | 320 | 7,000 |
1998/09/02 | 329 | 329 | 320 | 320 | 5,000 |
1998/08/28 | 315 | 320 | 315 | 320 | 2,000 |
1998/08/27 | 361 | 361 | 348 | 350 | 9,000 |
1998/08/25 | 361 | 361 | 361 | 361 | 1,000 |
1998/08/19 | 350 | 350 | 346 | 346 | 2,000 |
1998/08/18 | 350 | 350 | 350 | 350 | 1,000 |
1998/08/14 | 353 | 353 | 353 | 353 | 1,000 |
1998/08/13 | 360 | 362 | 352 | 352 | 3,000 |
1998/08/12 | 352 | 352 | 352 | 352 | 1,000 |
1998/08/11 | 370 | 370 | 352 | 352 | 21,000 |
1998/08/10 | 370 | 370 | 370 | 370 | 3,000 |
1998/08/07 | 370 | 370 | 370 | 370 | 3,000 |
1998/08/06 | 375 | 375 | 370 | 370 | 3,000 |
1998/08/04 | 370 | 370 | 370 | 370 | 1,000 |
1998/07/31 | 380 | 380 | 380 | 380 | 9,000 |
1998/07/24 | 390 | 400 | 382 | 382 | 4,000 |
1998/07/23 | 395 | 395 | 390 | 390 | 6,000 |
1998/07/22 | 395 | 400 | 395 | 400 | 5,000 |
1998/07/17 | 382 | 382 | 382 | 382 | 5,000 |
1998/07/16 | 380 | 380 | 380 | 380 | 2,000 |
1998/07/15 | 400 | 400 | 400 | 400 | 5,000 |
1998/07/14 | 400 | 400 | 400 | 400 | 5,000 |
1998/07/10 | 400 | 400 | 400 | 400 | 1,000 |
1998/07/09 | 400 | 406 | 400 | 400 | 17,000 |
1998/07/08 | 401 | 401 | 400 | 400 | 5,000 |
1998/07/07 | 385 | 400 | 385 | 400 | 5,000 |
1998/07/06 | 380 | 385 | 380 | 385 | 2,000 |
1998/07/03 | 380 | 380 | 380 | 380 | 1,000 |
1998/07/02 | 384 | 390 | 384 | 388 | 7,000 |
1998/07/01 | 365 | 380 | 365 | 380 | 5,000 |
1998/06/30 | 360 | 360 | 360 | 360 | 8,000 |
1998/06/29 | 363 | 365 | 360 | 360 | 14,000 |
1998/06/25 | 370 | 370 | 370 | 370 | 4,000 |
1998/06/23 | 363 | 363 | 363 | 363 | 2,000 |
1998/06/22 | 380 | 380 | 380 | 380 | 2,000 |
1998/06/19 | 380 | 381 | 380 | 380 | 4,000 |
1998/06/18 | 380 | 382 | 380 | 380 | 4,000 |
1998/06/17 | 385 | 385 | 380 | 380 | 4,000 |
1998/06/12 | 379 | 380 | 379 | 380 | 3,000 |
1998/06/10 | 379 | 379 | 379 | 379 | 3,000 |
1998/06/09 | 380 | 380 | 380 | 380 | 1,000 |
1998/06/05 | 361 | 361 | 361 | 361 | 5,000 |
1998/06/04 | 361 | 361 | 360 | 361 | 4,000 |
1998/06/03 | 361 | 361 | 361 | 361 | 9,000 |
1998/05/28 | 361 | 365 | 361 | 365 | 2,000 |
1998/05/27 | 361 | 365 | 361 | 365 | 7,000 |
1998/05/26 | 370 | 370 | 365 | 370 | 9,000 |
1998/05/25 | 380 | 380 | 380 | 380 | 5,000 |
1998/05/22 | 385 | 385 | 380 | 380 | 4,000 |
1998/05/21 | 386 | 386 | 386 | 386 | 1,000 |
1998/05/20 | 390 | 390 | 380 | 386 | 5,000 |
1998/05/19 | 391 | 391 | 391 | 391 | 1,000 |
1998/05/18 | 392 | 392 | 392 | 392 | 1,000 |
1998/05/14 | 400 | 400 | 400 | 400 | 1,000 |
1998/05/13 | 400 | 400 | 400 | 400 | 2,000 |
1998/05/12 | 400 | 401 | 400 | 401 | 3,000 |
1998/05/11 | 410 | 410 | 400 | 400 | 5,000 |
1998/05/08 | 430 | 430 | 420 | 420 | 5,000 |
1998/05/07 | 419 | 430 | 419 | 430 | 4,000 |
1998/04/30 | 405 | 405 | 401 | 401 | 3,000 |
1998/04/28 | 401 | 402 | 401 | 402 | 2,000 |
1998/04/27 | 401 | 401 | 401 | 401 | 1,000 |
1998/04/24 | 400 | 401 | 400 | 401 | 2,000 |
1998/04/23 | 400 | 400 | 400 | 400 | 4,000 |
1998/04/22 | 400 | 400 | 400 | 400 | 1,000 |
1998/04/20 | 410 | 410 | 400 | 400 | 5,000 |
1998/04/17 | 430 | 430 | 430 | 430 | 1,000 |
1998/04/15 | 435 | 435 | 435 | 435 | 1,000 |
1998/04/14 | 425 | 425 | 425 | 425 | 2,000 |
1998/04/13 | 435 | 435 | 435 | 435 | 2,000 |
1998/04/10 | 435 | 440 | 435 | 440 | 2,000 |
1998/04/08 | 415 | 415 | 415 | 415 | 1,000 |
1998/04/07 | 400 | 400 | 400 | 400 | 5,000 |
1998/04/06 | 380 | 400 | 380 | 400 | 2,000 |
1998/04/02 | 385 | 385 | 385 | 385 | 1,000 |
1998/04/01 | 405 | 405 | 405 | 405 | 2,000 |
1998/03/27 | 420 | 420 | 420 | 420 | 4,000 |
1998/03/26 | 431 | 435 | 420 | 420 | 5,000 |
1998/03/25 | 430 | 430 | 430 | 430 | 4,000 |
1998/03/24 | 430 | 430 | 430 | 430 | 1,000 |
1998/03/23 | 430 | 435 | 420 | 420 | 8,000 |
1998/03/20 | 430 | 430 | 430 | 430 | 7,000 |
1998/03/19 | 428 | 428 | 428 | 428 | 2,000 |
1998/03/18 | 435 | 435 | 430 | 430 | 3,000 |
1998/03/17 | 430 | 430 | 430 | 430 | 2,000 |
1998/03/16 | 421 | 427 | 421 | 427 | 7,000 |
1998/03/13 | 420 | 420 | 420 | 420 | 2,000 |
1998/03/11 | 427 | 427 | 427 | 427 | 4,000 |
1998/03/10 | 427 | 427 | 427 | 427 | 4,000 |
1998/03/09 | 427 | 427 | 427 | 427 | 1,000 |
1998/03/05 | 407 | 407 | 407 | 407 | 1,000 |
1998/03/04 | 425 | 425 | 406 | 406 | 7,000 |
1998/03/03 | 420 | 420 | 420 | 420 | 1,000 |
1998/03/02 | 401 | 406 | 401 | 406 | 4,000 |
1998/02/27 | 405 | 405 | 400 | 400 | 20,000 |
1998/02/26 | 396 | 425 | 396 | 401 | 7,000 |
1998/02/25 | 395 | 395 | 395 | 395 | 1,000 |
1998/02/24 | 415 | 415 | 394 | 394 | 5,000 |
1998/02/23 | 435 | 435 | 420 | 425 | 8,000 |
1998/02/20 | 440 | 445 | 435 | 435 | 4,000 |
1998/02/19 | 445 | 445 | 445 | 445 | 2,000 |
1998/02/18 | 449 | 449 | 449 | 449 | 1,000 |
1998/02/17 | 450 | 450 | 440 | 440 | 5,000 |
1998/02/16 | 450 | 450 | 450 | 450 | 11,000 |
1998/02/13 | 460 | 460 | 450 | 450 | 4,000 |
1998/02/12 | 460 | 460 | 450 | 450 | 5,000 |
1998/02/10 | 459 | 460 | 459 | 460 | 6,000 |
1998/02/09 | 460 | 460 | 460 | 460 | 8,000 |
1998/02/06 | 450 | 450 | 450 | 450 | 1,000 |
1998/02/04 | 440 | 450 | 440 | 450 | 2,000 |
1998/02/03 | 450 | 450 | 450 | 450 | 2,000 |
1998/01/30 | 490 | 490 | 470 | 470 | 10,000 |
1998/01/29 | 495 | 500 | 489 | 489 | 13,000 |
1998/01/28 | 470 | 495 | 470 | 490 | 4,000 |
1998/01/27 | 460 | 460 | 445 | 460 | 4,000 |
1998/01/26 | 430 | 460 | 430 | 460 | 4,000 |
1998/01/23 | 426 | 426 | 425 | 426 | 3,000 |
1998/01/22 | 430 | 430 | 425 | 425 | 3,000 |
1998/01/21 | 430 | 430 | 430 | 430 | 2,000 |
1998/01/20 | 400 | 401 | 400 | 401 | 7,000 |
1998/01/19 | 390 | 400 | 390 | 400 | 11,000 |
1998/01/16 | 390 | 390 | 388 | 388 | 3,000 |
1998/01/14 | 390 | 390 | 390 | 390 | 2,000 |
1998/01/13 | 395 | 395 | 390 | 390 | 5,000 |
1998/01/12 | 396 | 396 | 395 | 395 | 9,000 |
1998/01/09 | 395 | 400 | 395 | 395 | 10,000 |
1998/01/08 | 375 | 389 | 375 | 388 | 5,000 |
1998/01/07 | 370 | 370 | 370 | 370 | 1,000 |
1998/01/06 | 341 | 341 | 341 | 341 | 5,000 |