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 |
---|---|---|---|---|---|
2002/12/27 | 234 | 234 | 234 | 234 | 1,000 |
2002/12/26 | 250 | 250 | 230 | 230 | 6,000 |
2002/12/25 | 249 | 249 | 229 | 229 | 7,000 |
2002/12/24 | 226 | 250 | 226 | 250 | 5,000 |
2002/12/20 | 225 | 225 | 225 | 225 | 1,000 |
2002/12/19 | 239 | 240 | 221 | 223 | 9,000 |
2002/12/17 | 241 | 241 | 241 | 241 | 2,000 |
2002/12/13 | 260 | 260 | 260 | 260 | 1,000 |
2002/12/12 | 264 | 264 | 264 | 264 | 14,000 |
2002/12/11 | 262 | 264 | 262 | 264 | 6,000 |
2002/12/10 | 262 | 262 | 262 | 262 | 4,000 |
2002/12/09 | 255 | 260 | 255 | 260 | 5,000 |
2002/12/06 | 255 | 255 | 255 | 255 | 1,000 |
2002/12/05 | 255 | 255 | 255 | 255 | 1,000 |
2002/12/04 | 252 | 252 | 252 | 252 | 1,000 |
2002/12/02 | 260 | 260 | 251 | 251 | 2,000 |
2002/11/29 | 247 | 260 | 247 | 260 | 2,000 |
2002/11/28 | 247 | 247 | 247 | 247 | 10,000 |
2002/11/27 | 243 | 245 | 243 | 245 | 3,000 |
2002/11/26 | 241 | 248 | 241 | 248 | 4,000 |
2002/11/25 | 248 | 248 | 241 | 241 | 4,000 |
2002/11/21 | 254 | 254 | 254 | 254 | 2,000 |
2002/11/19 | 241 | 241 | 240 | 240 | 2,000 |
2002/11/18 | 241 | 241 | 240 | 240 | 5,000 |
2002/11/15 | 240 | 241 | 240 | 241 | 3,000 |
2002/11/14 | 240 | 245 | 240 | 245 | 5,000 |
2002/11/12 | 240 | 240 | 240 | 240 | 10,000 |
2002/11/11 | 263 | 263 | 263 | 263 | 1,000 |
2002/11/08 | 262 | 262 | 262 | 262 | 1,000 |
2002/11/07 | 282 | 282 | 282 | 282 | 9,000 |
2002/11/06 | 271 | 284 | 270 | 284 | 5,000 |
2002/11/01 | 266 | 266 | 266 | 266 | 1,000 |
2002/10/29 | 268 | 273 | 268 | 273 | 3,000 |
2002/10/25 | 273 | 273 | 273 | 273 | 3,000 |
2002/10/24 | 273 | 273 | 273 | 273 | 1,000 |
2002/10/23 | 273 | 273 | 273 | 273 | 2,000 |
2002/10/21 | 266 | 270 | 265 | 266 | 7,000 |
2002/10/18 | 265 | 265 | 265 | 265 | 1,000 |
2002/10/17 | 265 | 265 | 265 | 265 | 1,000 |
2002/10/10 | 265 | 265 | 265 | 265 | 2,000 |
2002/10/07 | 283 | 283 | 267 | 267 | 10,000 |
2002/10/04 | 267 | 285 | 267 | 285 | 8,000 |
2002/10/03 | 270 | 270 | 267 | 267 | 3,000 |
2002/10/01 | 275 | 275 | 275 | 275 | 1,000 |
2002/09/30 | 275 | 276 | 275 | 276 | 6,000 |
2002/09/26 | 268 | 269 | 268 | 269 | 3,000 |
2002/09/25 | 269 | 269 | 269 | 269 | 1,000 |
2002/09/24 | 269 | 269 | 265 | 269 | 6,000 |
2002/09/18 | 262 | 262 | 262 | 262 | 3,000 |
2002/09/10 | 275 | 275 | 275 | 275 | 5,000 |
2002/09/09 | 275 | 275 | 275 | 275 | 10,000 |
2002/09/05 | 270 | 278 | 270 | 278 | 4,000 |
2002/09/04 | 270 | 270 | 270 | 270 | 4,000 |
2002/09/03 | 280 | 280 | 280 | 280 | 1,000 |
2002/08/30 | 283 | 283 | 283 | 283 | 1,000 |
2002/08/27 | 286 | 286 | 286 | 286 | 6,000 |
2002/08/26 | 286 | 286 | 286 | 286 | 1,000 |
2002/08/23 | 286 | 286 | 286 | 286 | 1,000 |
2002/08/19 | 280 | 280 | 280 | 280 | 2,000 |
2002/08/16 | 281 | 281 | 281 | 281 | 1,000 |
2002/08/13 | 281 | 281 | 281 | 281 | 1,000 |
2002/08/08 | 290 | 290 | 290 | 290 | 1,000 |
2002/08/07 | 291 | 295 | 290 | 290 | 22,000 |
2002/08/06 | 300 | 300 | 290 | 290 | 6,000 |
2002/08/05 | 298 | 298 | 297 | 297 | 2,000 |
2002/07/26 | 302 | 302 | 301 | 301 | 2,000 |
2002/07/25 | 301 | 301 | 301 | 301 | 11,000 |
2002/07/24 | 301 | 301 | 301 | 301 | 2,000 |
2002/07/23 | 302 | 302 | 301 | 301 | 3,000 |
2002/07/22 | 300 | 301 | 300 | 301 | 2,000 |
2002/07/19 | 302 | 302 | 300 | 300 | 2,000 |
2002/07/18 | 300 | 300 | 300 | 300 | 4,000 |
2002/07/17 | 292 | 299 | 292 | 299 | 4,000 |
2002/07/16 | 292 | 292 | 290 | 290 | 4,000 |
2002/07/15 | 292 | 293 | 290 | 290 | 5,000 |
2002/07/11 | 280 | 280 | 280 | 280 | 1,000 |
2002/07/10 | 280 | 280 | 280 | 280 | 1,000 |
2002/07/09 | 281 | 281 | 280 | 280 | 17,000 |
2002/07/08 | 289 | 289 | 280 | 280 | 7,000 |
2002/07/05 | 277 | 277 | 269 | 269 | 5,000 |
2002/07/04 | 275 | 275 | 262 | 262 | 15,000 |
2002/07/03 | 270 | 270 | 260 | 260 | 26,000 |
2002/07/02 | 284 | 284 | 265 | 266 | 20,000 |
2002/07/01 | 277 | 285 | 270 | 285 | 12,000 |
2002/06/28 | 291 | 291 | 275 | 275 | 21,000 |
2002/06/27 | 291 | 291 | 290 | 290 | 10,000 |
2002/06/26 | 292 | 292 | 286 | 286 | 10,000 |
2002/06/25 | 291 | 291 | 291 | 291 | 1,000 |
2002/06/24 | 290 | 291 | 290 | 291 | 5,000 |
2002/06/21 | 293 | 293 | 293 | 293 | 2,000 |
2002/06/20 | 310 | 310 | 300 | 300 | 3,000 |
2002/06/19 | 310 | 310 | 310 | 310 | 2,000 |
2002/06/13 | 302 | 302 | 302 | 302 | 2,000 |
2002/06/12 | 303 | 303 | 303 | 303 | 4,000 |
2002/06/11 | 303 | 303 | 303 | 303 | 1,000 |
2002/06/07 | 319 | 319 | 319 | 319 | 8,000 |
2002/06/06 | 319 | 319 | 319 | 319 | 1,000 |
2002/06/05 | 317 | 317 | 317 | 317 | 1,000 |
2002/06/04 | 320 | 320 | 320 | 320 | 4,000 |
2002/06/03 | 317 | 320 | 317 | 320 | 2,000 |
2002/05/31 | 321 | 322 | 321 | 322 | 3,000 |
2002/05/30 | 325 | 325 | 325 | 325 | 1,000 |
2002/05/29 | 330 | 330 | 330 | 330 | 1,000 |
2002/05/28 | 330 | 330 | 330 | 330 | 7,000 |
2002/05/27 | 325 | 325 | 325 | 325 | 9,000 |
2002/05/24 | 323 | 323 | 322 | 322 | 3,000 |
2002/05/23 | 330 | 330 | 320 | 320 | 10,000 |
2002/05/22 | 321 | 330 | 321 | 330 | 2,000 |
2002/05/21 | 335 | 335 | 320 | 320 | 7,000 |
2002/05/20 | 320 | 320 | 320 | 320 | 4,000 |
2002/05/10 | 310 | 310 | 310 | 310 | 1,000 |
2002/05/09 | 321 | 322 | 310 | 310 | 11,000 |
2002/05/08 | 321 | 321 | 321 | 321 | 2,000 |
2002/05/07 | 320 | 320 | 320 | 320 | 1,000 |
2002/04/30 | 321 | 321 | 305 | 305 | 3,000 |
2002/04/25 | 325 | 325 | 322 | 322 | 6,000 |
2002/04/23 | 320 | 320 | 320 | 320 | 1,000 |
2002/04/18 | 305 | 305 | 305 | 305 | 5,000 |
2002/04/15 | 310 | 310 | 310 | 310 | 2,000 |
2002/04/12 | 313 | 313 | 313 | 313 | 1,000 |
2002/04/10 | 310 | 325 | 310 | 323 | 12,000 |
2002/04/09 | 310 | 310 | 310 | 310 | 2,000 |
2002/04/08 | 310 | 310 | 301 | 305 | 5,000 |
2002/04/05 | 300 | 300 | 300 | 300 | 2,000 |
2002/04/03 | 302 | 302 | 300 | 300 | 3,000 |
2002/04/02 | 301 | 302 | 301 | 302 | 2,000 |
2002/03/29 | 320 | 320 | 320 | 320 | 1,000 |
2002/03/26 | 336 | 336 | 336 | 336 | 2,000 |
2002/03/25 | 350 | 350 | 350 | 350 | 2,000 |
2002/03/22 | 350 | 350 | 350 | 350 | 1,000 |
2002/03/20 | 350 | 350 | 350 | 350 | 1,000 |
2002/03/19 | 360 | 360 | 350 | 350 | 2,000 |
2002/03/14 | 380 | 395 | 380 | 395 | 27,000 |
2002/03/13 | 371 | 380 | 371 | 380 | 4,000 |
2002/03/12 | 361 | 361 | 361 | 361 | 2,000 |
2002/03/11 | 359 | 360 | 359 | 360 | 4,000 |
2002/03/08 | 332 | 359 | 330 | 359 | 30,000 |
2002/03/07 | 322 | 330 | 322 | 330 | 5,000 |
2002/03/06 | 322 | 322 | 321 | 322 | 3,000 |
2002/03/05 | 321 | 321 | 321 | 321 | 4,000 |
2002/03/04 | 321 | 322 | 321 | 321 | 3,000 |
2002/03/01 | 321 | 321 | 321 | 321 | 1,000 |
2002/02/28 | 320 | 320 | 320 | 320 | 1,000 |
2002/02/27 | 320 | 320 | 320 | 320 | 4,000 |
2002/02/26 | 318 | 318 | 318 | 318 | 10,000 |
2002/02/25 | 318 | 318 | 318 | 318 | 13,000 |
2002/02/22 | 318 | 318 | 318 | 318 | 2,000 |
2002/02/21 | 318 | 318 | 318 | 318 | 1,000 |
2002/02/20 | 318 | 318 | 318 | 318 | 3,000 |
2002/02/19 | 320 | 320 | 318 | 318 | 3,000 |
2002/02/18 | 319 | 320 | 319 | 320 | 6,000 |
2002/02/15 | 320 | 320 | 319 | 319 | 3,000 |
2002/02/14 | 320 | 320 | 310 | 320 | 6,000 |
2002/02/13 | 325 | 325 | 320 | 320 | 11,000 |
2002/02/12 | 325 | 325 | 325 | 325 | 10,000 |
2002/02/08 | 300 | 325 | 300 | 325 | 4,000 |
2002/02/06 | 289 | 289 | 289 | 289 | 2,000 |
2002/02/05 | 290 | 290 | 289 | 289 | 3,000 |
2002/02/04 | 290 | 290 | 290 | 290 | 3,000 |
2002/02/01 | 290 | 290 | 290 | 290 | 1,000 |
2002/01/31 | 291 | 292 | 291 | 292 | 2,000 |
2002/01/30 | 290 | 291 | 290 | 291 | 2,000 |
2002/01/29 | 300 | 300 | 300 | 300 | 2,000 |
2002/01/28 | 307 | 307 | 300 | 300 | 2,000 |
2002/01/25 | 332 | 332 | 317 | 317 | 6,000 |
2002/01/23 | 337 | 337 | 337 | 337 | 2,000 |
2002/01/21 | 315 | 315 | 315 | 315 | 2,000 |
2002/01/18 | 315 | 315 | 315 | 315 | 3,000 |
2002/01/15 | 311 | 311 | 311 | 311 | 1,000 |
2002/01/11 | 311 | 311 | 311 | 311 | 2,000 |
2002/01/10 | 310 | 310 | 310 | 310 | 1,000 |
2002/01/09 | 300 | 300 | 300 | 300 | 4,000 |
2002/01/08 | 300 | 300 | 300 | 300 | 3,000 |
2002/01/07 | 301 | 301 | 300 | 300 | 2,000 |
2002/01/04 | 300 | 300 | 300 | 300 | 1,000 |