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 |
---|---|---|---|---|---|
2000/12/29 | 420 | 425 | 420 | 425 | 3,000 |
2000/12/28 | 420 | 420 | 420 | 420 | 3,000 |
2000/12/26 | 420 | 420 | 420 | 420 | 1,000 |
2000/12/25 | 420 | 425 | 420 | 421 | 9,000 |
2000/12/22 | 420 | 420 | 420 | 420 | 1,000 |
2000/12/21 | 410 | 410 | 405 | 405 | 2,000 |
2000/12/20 | 470 | 470 | 470 | 470 | 1,000 |
2000/12/19 | 475 | 475 | 475 | 475 | 1,000 |
2000/12/18 | 480 | 480 | 480 | 480 | 3,000 |
2000/12/15 | 480 | 480 | 480 | 480 | 2,000 |
2000/12/14 | 481 | 481 | 480 | 480 | 5,000 |
2000/12/13 | 470 | 480 | 470 | 480 | 4,000 |
2000/12/12 | 461 | 470 | 461 | 470 | 4,000 |
2000/12/11 | 460 | 460 | 460 | 460 | 1,000 |
2000/12/08 | 457 | 457 | 457 | 457 | 2,000 |
2000/12/07 | 457 | 457 | 457 | 457 | 4,000 |
2000/12/06 | 457 | 457 | 457 | 457 | 2,000 |
2000/11/30 | 460 | 470 | 460 | 470 | 2,000 |
2000/11/27 | 460 | 460 | 440 | 460 | 5,000 |
2000/11/24 | 455 | 480 | 440 | 480 | 9,000 |
2000/11/22 | 470 | 470 | 470 | 470 | 1,000 |
2000/11/17 | 460 | 460 | 460 | 460 | 1,000 |
2000/11/15 | 455 | 455 | 455 | 455 | 1,000 |
2000/11/14 | 450 | 450 | 435 | 435 | 12,000 |
2000/11/13 | 440 | 440 | 440 | 440 | 14,000 |
2000/11/10 | 450 | 450 | 440 | 440 | 9,000 |
2000/11/09 | 450 | 460 | 450 | 450 | 9,000 |
2000/11/08 | 475 | 475 | 451 | 451 | 12,000 |
2000/11/07 | 480 | 481 | 480 | 481 | 9,000 |
2000/11/06 | 470 | 480 | 470 | 480 | 5,000 |
2000/11/02 | 510 | 510 | 480 | 480 | 9,000 |
2000/11/01 | 501 | 520 | 500 | 501 | 10,000 |
2000/10/31 | 520 | 520 | 480 | 500 | 5,000 |
2000/10/30 | 560 | 560 | 520 | 520 | 45,000 |
2000/10/27 | 430 | 480 | 430 | 480 | 16,000 |
2000/10/26 | 415 | 415 | 400 | 400 | 6,000 |
2000/10/25 | 448 | 448 | 430 | 430 | 3,000 |
2000/10/24 | 410 | 448 | 400 | 448 | 11,000 |
2000/10/23 | 410 | 415 | 410 | 415 | 6,000 |
2000/10/20 | 420 | 425 | 409 | 409 | 15,000 |
2000/10/19 | 430 | 430 | 420 | 420 | 12,000 |
2000/10/18 | 438 | 450 | 437 | 437 | 6,000 |
2000/10/17 | 437 | 437 | 437 | 437 | 1,000 |
2000/10/13 | 450 | 450 | 450 | 450 | 1,000 |
2000/10/12 | 450 | 455 | 450 | 455 | 2,000 |
2000/10/11 | 460 | 460 | 440 | 455 | 9,000 |
2000/10/10 | 440 | 460 | 440 | 460 | 8,000 |
2000/10/06 | 460 | 460 | 420 | 460 | 6,000 |
2000/09/29 | 460 | 460 | 450 | 450 | 4,000 |
2000/09/28 | 460 | 460 | 455 | 455 | 2,000 |
2000/09/27 | 461 | 461 | 460 | 460 | 3,000 |
2000/09/26 | 460 | 460 | 460 | 460 | 2,000 |
2000/09/25 | 492 | 492 | 491 | 491 | 3,000 |
2000/09/22 | 490 | 490 | 490 | 490 | 1,000 |
2000/09/21 | 510 | 510 | 510 | 510 | 2,000 |
2000/09/20 | 509 | 510 | 494 | 510 | 3,000 |
2000/09/11 | 540 | 540 | 540 | 540 | 6,000 |
2000/09/08 | 540 | 542 | 540 | 540 | 12,000 |
2000/09/07 | 536 | 540 | 536 | 540 | 7,000 |
2000/09/06 | 541 | 541 | 536 | 536 | 20,000 |
2000/09/05 | 531 | 560 | 531 | 541 | 21,000 |
2000/09/04 | 520 | 530 | 520 | 530 | 13,000 |
2000/09/01 | 520 | 520 | 520 | 520 | 3,000 |
2000/08/31 | 530 | 530 | 520 | 520 | 5,000 |
2000/08/30 | 540 | 540 | 530 | 530 | 7,000 |
2000/08/29 | 540 | 545 | 530 | 540 | 6,000 |
2000/08/28 | 550 | 550 | 530 | 540 | 10,000 |
2000/08/25 | 520 | 549 | 520 | 549 | 8,000 |
2000/08/24 | 515 | 520 | 515 | 520 | 3,000 |
2000/08/23 | 495 | 510 | 495 | 510 | 8,000 |
2000/08/22 | 491 | 491 | 491 | 491 | 1,000 |
2000/08/21 | 490 | 500 | 490 | 490 | 5,000 |
2000/08/17 | 486 | 495 | 485 | 495 | 5,000 |
2000/08/16 | 486 | 486 | 485 | 485 | 3,000 |
2000/08/15 | 480 | 485 | 480 | 485 | 8,000 |
2000/08/14 | 476 | 476 | 476 | 476 | 5,000 |
2000/08/11 | 465 | 476 | 465 | 476 | 9,000 |
2000/08/10 | 480 | 480 | 465 | 465 | 7,000 |
2000/08/09 | 461 | 481 | 461 | 481 | 16,000 |
2000/08/08 | 462 | 462 | 462 | 462 | 7,000 |
2000/08/07 | 462 | 462 | 462 | 462 | 5,000 |
2000/08/03 | 455 | 455 | 440 | 440 | 3,000 |
2000/08/02 | 458 | 458 | 431 | 431 | 11,000 |
2000/08/01 | 464 | 464 | 436 | 458 | 6,000 |
2000/07/31 | 459 | 460 | 431 | 460 | 3,000 |
2000/07/28 | 479 | 479 | 479 | 479 | 1,000 |
2000/07/27 | 451 | 451 | 430 | 440 | 9,000 |
2000/07/26 | 470 | 470 | 470 | 470 | 3,000 |
2000/07/25 | 460 | 470 | 457 | 470 | 3,000 |
2000/07/24 | 460 | 460 | 450 | 457 | 5,000 |
2000/07/21 | 520 | 520 | 495 | 495 | 3,000 |
2000/07/19 | 525 | 526 | 520 | 520 | 4,000 |
2000/07/18 | 540 | 540 | 526 | 526 | 8,000 |
2000/07/17 | 532 | 560 | 531 | 560 | 10,000 |
2000/07/14 | 525 | 535 | 525 | 530 | 230,000 |
2000/07/13 | 540 | 540 | 540 | 540 | 14,000 |
2000/07/12 | 560 | 560 | 550 | 550 | 9,000 |
2000/07/11 | 570 | 580 | 530 | 560 | 19,000 |
2000/07/10 | 591 | 615 | 560 | 560 | 39,000 |
2000/07/07 | 540 | 590 | 540 | 590 | 89,000 |
2000/07/06 | 499 | 529 | 499 | 529 | 223,000 |
2000/07/05 | 529 | 529 | 490 | 500 | 19,000 |
2000/07/04 | 521 | 549 | 510 | 530 | 32,000 |
2000/07/03 | 485 | 520 | 485 | 520 | 37,000 |
2000/06/30 | 470 | 488 | 470 | 488 | 15,000 |
2000/06/29 | 460 | 480 | 460 | 479 | 19,000 |
2000/06/28 | 450 | 460 | 450 | 460 | 24,000 |
2000/06/27 | 450 | 460 | 449 | 450 | 16,000 |
2000/06/23 | 405 | 412 | 401 | 412 | 15,000 |
2000/06/22 | 419 | 419 | 400 | 400 | 21,000 |
2000/06/21 | 425 | 425 | 420 | 421 | 13,000 |
2000/06/20 | 410 | 420 | 410 | 420 | 4,000 |
2000/06/19 | 446 | 446 | 446 | 446 | 3,000 |
2000/06/15 | 457 | 457 | 457 | 457 | 1,000 |
2000/06/14 | 455 | 455 | 422 | 422 | 7,000 |
2000/06/13 | 435 | 435 | 430 | 430 | 4,000 |
2000/06/12 | 431 | 431 | 430 | 430 | 3,000 |
2000/06/09 | 440 | 440 | 430 | 430 | 5,000 |
2000/06/08 | 431 | 440 | 431 | 440 | 2,000 |
2000/06/07 | 431 | 431 | 426 | 426 | 6,000 |
2000/06/06 | 431 | 431 | 431 | 431 | 1,000 |
2000/06/05 | 420 | 421 | 420 | 420 | 4,000 |
2000/06/02 | 413 | 420 | 413 | 415 | 4,000 |
2000/06/01 | 420 | 420 | 407 | 407 | 11,000 |
2000/05/31 | 430 | 430 | 430 | 430 | 1,000 |
2000/05/29 | 450 | 450 | 405 | 405 | 4,000 |
2000/05/25 | 474 | 475 | 474 | 474 | 6,000 |
2000/05/24 | 475 | 475 | 475 | 475 | 1,000 |
2000/05/23 | 481 | 481 | 481 | 481 | 4,000 |
2000/05/22 | 485 | 485 | 480 | 480 | 11,000 |
2000/05/19 | 476 | 480 | 476 | 480 | 5,000 |
2000/05/18 | 500 | 500 | 470 | 470 | 7,000 |
2000/05/17 | 510 | 512 | 508 | 508 | 15,000 |
2000/05/16 | 520 | 520 | 505 | 505 | 5,000 |
2000/05/15 | 520 | 520 | 510 | 510 | 12,000 |
2000/05/12 | 490 | 500 | 490 | 490 | 5,000 |
2000/05/11 | 500 | 500 | 490 | 490 | 13,000 |
2000/05/10 | 524 | 525 | 500 | 500 | 24,000 |
2000/05/09 | 479 | 540 | 475 | 529 | 45,000 |
2000/05/08 | 430 | 470 | 430 | 470 | 15,000 |
2000/05/02 | 405 | 405 | 405 | 405 | 1,000 |
2000/05/01 | 409 | 409 | 400 | 401 | 5,000 |
2000/04/28 | 410 | 410 | 409 | 409 | 4,000 |
2000/04/27 | 410 | 410 | 409 | 410 | 6,000 |
2000/04/26 | 410 | 410 | 410 | 410 | 1,000 |
2000/04/25 | 410 | 412 | 410 | 410 | 3,000 |
2000/04/24 | 408 | 408 | 408 | 408 | 1,000 |
2000/04/21 | 420 | 430 | 420 | 430 | 5,000 |
2000/04/20 | 411 | 420 | 410 | 420 | 7,000 |
2000/04/19 | 410 | 410 | 410 | 410 | 4,000 |
2000/04/18 | 410 | 410 | 401 | 403 | 8,000 |
2000/04/17 | 430 | 430 | 401 | 401 | 4,000 |
2000/04/14 | 458 | 458 | 455 | 455 | 4,000 |
2000/04/13 | 458 | 458 | 458 | 458 | 1,000 |
2000/04/12 | 458 | 458 | 458 | 458 | 2,000 |
2000/04/10 | 456 | 469 | 456 | 458 | 9,000 |
2000/04/07 | 474 | 479 | 456 | 456 | 8,000 |
2000/04/06 | 479 | 479 | 475 | 475 | 2,000 |
2000/04/05 | 480 | 480 | 480 | 480 | 1,000 |
2000/04/04 | 490 | 499 | 490 | 499 | 5,000 |
2000/04/03 | 470 | 495 | 470 | 495 | 7,000 |
2000/03/31 | 471 | 471 | 471 | 471 | 1,000 |
2000/03/28 | 502 | 502 | 492 | 493 | 3,000 |
2000/03/27 | 491 | 510 | 491 | 510 | 3,000 |
2000/03/24 | 500 | 500 | 485 | 485 | 4,000 |
2000/03/23 | 534 | 534 | 500 | 500 | 19,000 |
2000/03/22 | 555 | 555 | 500 | 540 | 27,000 |
2000/03/21 | 500 | 555 | 500 | 549 | 30,000 |
2000/03/17 | 520 | 520 | 490 | 490 | 26,000 |
2000/03/16 | 421 | 450 | 421 | 450 | 5,000 |
2000/03/15 | 399 | 404 | 399 | 404 | 2,000 |
2000/03/14 | 400 | 410 | 398 | 398 | 10,000 |
2000/03/13 | 453 | 453 | 410 | 410 | 9,000 |
2000/03/10 | 486 | 486 | 451 | 451 | 14,000 |
2000/03/09 | 500 | 500 | 484 | 485 | 12,000 |
2000/03/08 | 520 | 520 | 498 | 500 | 23,000 |
2000/03/07 | 583 | 594 | 510 | 520 | 55,000 |
2000/03/06 | 525 | 619 | 525 | 559 | 145,000 |
2000/03/03 | 510 | 519 | 500 | 519 | 37,000 |
2000/03/02 | 490 | 520 | 481 | 499 | 52,000 |
2000/03/01 | 445 | 498 | 440 | 490 | 37,000 |
2000/02/29 | 436 | 446 | 436 | 440 | 5,000 |
2000/02/28 | 422 | 430 | 422 | 429 | 10,000 |
2000/02/25 | 420 | 421 | 420 | 420 | 8,000 |
2000/02/24 | 420 | 420 | 420 | 420 | 4,000 |
2000/02/23 | 439 | 460 | 430 | 430 | 20,000 |
2000/02/22 | 439 | 450 | 437 | 439 | 52,000 |
2000/02/21 | 415 | 439 | 415 | 436 | 10,000 |
2000/02/18 | 403 | 403 | 403 | 403 | 5,000 |
2000/02/17 | 420 | 420 | 402 | 402 | 11,000 |
2000/02/16 | 440 | 440 | 440 | 440 | 1,000 |
2000/02/15 | 440 | 458 | 428 | 440 | 26,000 |
2000/02/14 | 400 | 430 | 400 | 430 | 20,000 |
2000/02/10 | 395 | 400 | 393 | 400 | 8,000 |
2000/02/09 | 398 | 399 | 390 | 391 | 7,000 |
2000/02/08 | 388 | 400 | 388 | 400 | 4,000 |
2000/02/07 | 387 | 387 | 385 | 386 | 13,000 |
2000/02/04 | 384 | 385 | 384 | 385 | 3,000 |
2000/02/03 | 397 | 400 | 383 | 400 | 7,000 |
2000/02/01 | 392 | 400 | 392 | 400 | 6,000 |
2000/01/31 | 392 | 392 | 390 | 390 | 2,000 |
2000/01/28 | 398 | 400 | 393 | 393 | 4,000 |
2000/01/27 | 381 | 400 | 381 | 398 | 8,000 |
2000/01/26 | 380 | 380 | 376 | 376 | 3,000 |
2000/01/25 | 360 | 380 | 360 | 371 | 5,000 |
2000/01/24 | 385 | 385 | 360 | 360 | 11,000 |
2000/01/21 | 382 | 382 | 382 | 382 | 3,000 |
2000/01/20 | 382 | 382 | 382 | 382 | 4,000 |
2000/01/19 | 390 | 390 | 382 | 382 | 6,000 |
2000/01/18 | 381 | 382 | 381 | 382 | 3,000 |
2000/01/17 | 381 | 381 | 381 | 381 | 2,000 |
2000/01/14 | 381 | 381 | 380 | 380 | 2,000 |
2000/01/13 | 380 | 380 | 380 | 380 | 4,000 |
2000/01/12 | 380 | 380 | 380 | 380 | 2,000 |
2000/01/11 | 400 | 400 | 400 | 400 | 9,000 |
2000/01/07 | 400 | 400 | 400 | 400 | 5,000 |
2000/01/06 | 380 | 380 | 380 | 380 | 1,000 |
2000/01/05 | 390 | 390 | 390 | 390 | 2,000 |
2000/01/04 | 401 | 401 | 400 | 400 | 2,000 |