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 |
|---|---|---|---|---|---|
| 2003/12/30 | 340 | 350 | 340 | 350 | 5,000 |
| 2003/12/29 | 326 | 338 | 326 | 338 | 6,000 |
| 2003/12/26 | 325 | 326 | 325 | 326 | 4,000 |
| 2003/12/25 | 335 | 335 | 320 | 325 | 7,000 |
| 2003/12/24 | 320 | 335 | 320 | 335 | 10,000 |
| 2003/12/22 | 325 | 325 | 320 | 320 | 6,000 |
| 2003/12/19 | 317 | 321 | 317 | 320 | 6,000 |
| 2003/12/18 | 333 | 333 | 315 | 315 | 11,000 |
| 2003/12/17 | 331 | 331 | 331 | 331 | 1,000 |
| 2003/12/16 | 332 | 332 | 330 | 330 | 10,000 |
| 2003/12/15 | 332 | 334 | 332 | 332 | 6,000 |
| 2003/12/12 | 335 | 335 | 333 | 333 | 7,000 |
| 2003/12/11 | 333 | 335 | 333 | 335 | 2,000 |
| 2003/12/09 | 345 | 345 | 345 | 345 | 1,000 |
| 2003/12/08 | 352 | 352 | 350 | 350 | 23,000 |
| 2003/12/05 | 352 | 352 | 352 | 352 | 1,000 |
| 2003/12/04 | 351 | 352 | 351 | 352 | 2,000 |
| 2003/12/03 | 355 | 355 | 351 | 351 | 2,000 |
| 2003/12/02 | 350 | 355 | 350 | 355 | 3,000 |
| 2003/12/01 | 355 | 355 | 345 | 345 | 4,000 |
| 2003/11/28 | 355 | 358 | 355 | 358 | 2,000 |
| 2003/11/27 | 354 | 355 | 354 | 355 | 2,000 |
| 2003/11/26 | 352 | 355 | 350 | 355 | 11,000 |
| 2003/11/25 | 352 | 352 | 352 | 352 | 2,000 |
| 2003/11/21 | 352 | 352 | 352 | 352 | 1,000 |
| 2003/11/20 | 365 | 365 | 351 | 351 | 4,000 |
| 2003/11/19 | 365 | 365 | 365 | 365 | 3,000 |
| 2003/11/18 | 365 | 365 | 365 | 365 | 1,000 |
| 2003/11/14 | 361 | 370 | 361 | 370 | 4,000 |
| 2003/11/13 | 355 | 356 | 355 | 356 | 2,000 |
| 2003/11/12 | 361 | 361 | 340 | 355 | 5,000 |
| 2003/11/11 | 376 | 380 | 370 | 370 | 4,000 |
| 2003/11/10 | 380 | 380 | 380 | 380 | 2,000 |
| 2003/11/07 | 386 | 386 | 385 | 385 | 13,000 |
| 2003/11/06 | 386 | 386 | 385 | 385 | 2,000 |
| 2003/11/05 | 384 | 390 | 384 | 385 | 17,000 |
| 2003/11/04 | 390 | 395 | 380 | 380 | 16,000 |
| 2003/10/31 | 370 | 375 | 370 | 375 | 6,000 |
| 2003/10/30 | 370 | 370 | 360 | 365 | 4,000 |
| 2003/10/29 | 375 | 375 | 375 | 375 | 1,000 |
| 2003/10/28 | 370 | 370 | 370 | 370 | 1,000 |
| 2003/10/27 | 367 | 367 | 367 | 367 | 1,000 |
| 2003/10/24 | 367 | 368 | 367 | 367 | 3,000 |
| 2003/10/23 | 370 | 370 | 367 | 367 | 4,000 |
| 2003/10/22 | 385 | 385 | 370 | 374 | 8,000 |
| 2003/10/21 | 371 | 385 | 371 | 375 | 10,000 |
| 2003/10/20 | 370 | 371 | 365 | 371 | 9,000 |
| 2003/10/17 | 363 | 370 | 360 | 370 | 15,000 |
| 2003/10/16 | 365 | 365 | 361 | 363 | 8,000 |
| 2003/10/15 | 360 | 365 | 360 | 365 | 7,000 |
| 2003/10/14 | 363 | 363 | 360 | 360 | 5,000 |
| 2003/10/10 | 370 | 371 | 362 | 362 | 5,000 |
| 2003/10/09 | 370 | 370 | 370 | 370 | 1,000 |
| 2003/10/08 | 383 | 383 | 380 | 380 | 9,000 |
| 2003/10/07 | 373 | 383 | 373 | 383 | 6,000 |
| 2003/10/06 | 358 | 370 | 358 | 370 | 8,000 |
| 2003/10/03 | 345 | 353 | 345 | 353 | 8,000 |
| 2003/10/02 | 345 | 355 | 341 | 341 | 15,000 |
| 2003/10/01 | 335 | 338 | 335 | 338 | 2,000 |
| 2003/09/30 | 350 | 350 | 345 | 345 | 2,000 |
| 2003/09/29 | 355 | 355 | 355 | 355 | 1,000 |
| 2003/09/26 | 365 | 365 | 365 | 365 | 1,000 |
| 2003/09/25 | 372 | 372 | 365 | 365 | 3,000 |
| 2003/09/22 | 385 | 385 | 380 | 380 | 2,000 |
| 2003/09/19 | 382 | 382 | 380 | 380 | 10,000 |
| 2003/09/18 | 381 | 381 | 381 | 381 | 2,000 |
| 2003/09/17 | 380 | 381 | 380 | 380 | 3,000 |
| 2003/09/11 | 390 | 390 | 390 | 390 | 6,000 |
| 2003/09/10 | 390 | 398 | 390 | 390 | 12,000 |
| 2003/09/09 | 390 | 390 | 390 | 390 | 3,000 |
| 2003/09/08 | 383 | 383 | 383 | 383 | 1,000 |
| 2003/09/05 | 381 | 381 | 381 | 381 | 2,000 |
| 2003/09/04 | 383 | 383 | 380 | 380 | 3,000 |
| 2003/09/03 | 380 | 383 | 380 | 383 | 5,000 |
| 2003/09/02 | 375 | 376 | 375 | 375 | 5,000 |
| 2003/09/01 | 370 | 375 | 365 | 375 | 11,000 |
| 2003/08/29 | 375 | 375 | 374 | 374 | 2,000 |
| 2003/08/28 | 375 | 375 | 375 | 375 | 2,000 |
| 2003/08/27 | 370 | 372 | 370 | 372 | 2,000 |
| 2003/08/26 | 395 | 395 | 390 | 390 | 3,000 |
| 2003/08/25 | 395 | 395 | 395 | 395 | 1,000 |
| 2003/08/22 | 401 | 401 | 370 | 370 | 7,000 |
| 2003/08/21 | 380 | 405 | 380 | 400 | 28,000 |
| 2003/08/20 | 355 | 380 | 355 | 374 | 24,000 |
| 2003/08/19 | 350 | 350 | 350 | 350 | 1,000 |
| 2003/08/18 | 350 | 350 | 350 | 350 | 1,000 |
| 2003/08/15 | 350 | 350 | 350 | 350 | 1,000 |
| 2003/08/13 | 351 | 351 | 350 | 350 | 3,000 |
| 2003/08/12 | 351 | 351 | 351 | 351 | 2,000 |
| 2003/08/11 | 351 | 351 | 350 | 350 | 2,000 |
| 2003/08/08 | 355 | 358 | 350 | 350 | 18,000 |
| 2003/08/07 | 350 | 360 | 350 | 360 | 5,000 |
| 2003/08/04 | 350 | 350 | 350 | 350 | 1,000 |
| 2003/08/01 | 330 | 360 | 330 | 350 | 18,000 |
| 2003/07/30 | 325 | 325 | 325 | 325 | 1,000 |
| 2003/07/28 | 337 | 337 | 330 | 330 | 3,000 |
| 2003/07/23 | 340 | 340 | 330 | 332 | 4,000 |
| 2003/07/22 | 340 | 340 | 340 | 340 | 1,000 |
| 2003/07/18 | 340 | 340 | 340 | 340 | 2,000 |
| 2003/07/17 | 340 | 340 | 340 | 340 | 6,000 |
| 2003/07/16 | 340 | 340 | 340 | 340 | 3,000 |
| 2003/07/15 | 340 | 360 | 340 | 340 | 12,000 |
| 2003/07/14 | 340 | 341 | 340 | 340 | 6,000 |
| 2003/07/11 | 340 | 340 | 340 | 340 | 1,000 |
| 2003/07/09 | 332 | 340 | 331 | 331 | 14,000 |
| 2003/07/08 | 332 | 332 | 332 | 332 | 3,000 |
| 2003/07/07 | 330 | 330 | 328 | 328 | 5,000 |
| 2003/07/03 | 335 | 335 | 330 | 330 | 3,000 |
| 2003/07/02 | 329 | 330 | 319 | 330 | 6,000 |
| 2003/06/30 | 311 | 311 | 311 | 311 | 5,000 |
| 2003/06/26 | 330 | 330 | 320 | 320 | 4,000 |
| 2003/06/25 | 325 | 330 | 325 | 330 | 2,000 |
| 2003/06/24 | 310 | 310 | 310 | 310 | 1,000 |
| 2003/06/23 | 325 | 325 | 325 | 325 | 1,000 |
| 2003/06/20 | 325 | 325 | 320 | 325 | 6,000 |
| 2003/06/19 | 320 | 320 | 320 | 320 | 1,000 |
| 2003/06/18 | 305 | 312 | 305 | 312 | 7,000 |
| 2003/06/17 | 300 | 305 | 300 | 305 | 6,000 |
| 2003/06/16 | 297 | 300 | 297 | 300 | 2,000 |
| 2003/06/12 | 290 | 290 | 290 | 290 | 4,000 |
| 2003/06/11 | 285 | 290 | 285 | 290 | 4,000 |
| 2003/06/09 | 290 | 290 | 290 | 290 | 12,000 |
| 2003/06/06 | 291 | 291 | 290 | 290 | 8,000 |
| 2003/06/05 | 289 | 290 | 289 | 290 | 3,000 |
| 2003/06/04 | 290 | 290 | 290 | 290 | 1,000 |
| 2003/06/03 | 274 | 290 | 274 | 290 | 7,000 |
| 2003/06/02 | 275 | 275 | 275 | 275 | 1,000 |
| 2003/05/30 | 276 | 276 | 276 | 276 | 3,000 |
| 2003/05/28 | 276 | 276 | 276 | 276 | 1,000 |
| 2003/05/27 | 275 | 280 | 275 | 280 | 3,000 |
| 2003/05/26 | 275 | 275 | 274 | 274 | 5,000 |
| 2003/05/23 | 274 | 274 | 274 | 274 | 2,000 |
| 2003/05/22 | 274 | 274 | 274 | 274 | 1,000 |
| 2003/05/21 | 274 | 274 | 274 | 274 | 1,000 |
| 2003/05/19 | 264 | 264 | 264 | 264 | 2,000 |
| 2003/05/16 | 284 | 284 | 284 | 284 | 2,000 |
| 2003/05/14 | 277 | 277 | 277 | 277 | 1,000 |
| 2003/05/13 | 285 | 285 | 285 | 285 | 1,000 |
| 2003/05/07 | 290 | 290 | 270 | 270 | 10,000 |
| 2003/05/02 | 276 | 276 | 273 | 273 | 2,000 |
| 2003/05/01 | 276 | 276 | 276 | 276 | 1,000 |
| 2003/04/30 | 278 | 278 | 278 | 278 | 1,000 |
| 2003/04/25 | 270 | 270 | 270 | 270 | 2,000 |
| 2003/04/24 | 270 | 270 | 270 | 270 | 2,000 |
| 2003/04/23 | 270 | 270 | 270 | 270 | 1,000 |
| 2003/04/22 | 270 | 270 | 270 | 270 | 3,000 |
| 2003/04/21 | 269 | 270 | 269 | 270 | 6,000 |
| 2003/04/17 | 260 | 260 | 260 | 260 | 1,000 |
| 2003/04/16 | 261 | 261 | 260 | 260 | 3,000 |
| 2003/04/15 | 260 | 260 | 260 | 260 | 1,000 |
| 2003/04/14 | 260 | 260 | 260 | 260 | 5,000 |
| 2003/04/11 | 261 | 261 | 261 | 261 | 1,000 |
| 2003/04/08 | 259 | 260 | 259 | 260 | 4,000 |
| 2003/04/07 | 260 | 260 | 260 | 260 | 10,000 |
| 2003/04/04 | 250 | 260 | 250 | 260 | 3,000 |
| 2003/04/03 | 250 | 250 | 250 | 250 | 2,000 |
| 2003/04/01 | 245 | 247 | 245 | 247 | 3,000 |
| 2003/03/31 | 260 | 260 | 250 | 250 | 4,000 |
| 2003/03/25 | 279 | 279 | 270 | 270 | 9,000 |
| 2003/03/24 | 279 | 279 | 279 | 279 | 1,000 |
| 2003/03/20 | 277 | 277 | 277 | 277 | 1,000 |
| 2003/03/11 | 285 | 285 | 285 | 285 | 8,000 |
| 2003/03/07 | 281 | 281 | 281 | 281 | 1,000 |
| 2003/03/06 | 281 | 281 | 280 | 280 | 4,000 |
| 2003/03/03 | 290 | 290 | 290 | 290 | 2,000 |
| 2003/02/27 | 294 | 294 | 294 | 294 | 1,000 |
| 2003/02/25 | 270 | 270 | 270 | 270 | 2,000 |
| 2003/02/24 | 270 | 270 | 270 | 270 | 1,000 |
| 2003/02/21 | 265 | 265 | 265 | 265 | 1,000 |
| 2003/02/20 | 270 | 270 | 270 | 270 | 2,000 |
| 2003/02/18 | 260 | 260 | 250 | 250 | 5,000 |
| 2003/02/14 | 270 | 270 | 270 | 270 | 2,000 |
| 2003/02/13 | 264 | 264 | 264 | 264 | 5,000 |
| 2003/02/12 | 260 | 260 | 260 | 260 | 2,000 |
| 2003/02/10 | 268 | 268 | 265 | 265 | 2,000 |
| 2003/02/07 | 268 | 268 | 268 | 268 | 10,000 |
| 2003/02/04 | 267 | 267 | 267 | 267 | 1,000 |
| 2003/02/03 | 260 | 260 | 260 | 260 | 1,000 |
| 2003/01/31 | 254 | 254 | 254 | 254 | 1,000 |
| 2003/01/29 | 250 | 251 | 250 | 250 | 3,000 |
| 2003/01/28 | 258 | 258 | 258 | 258 | 5,000 |
| 2003/01/24 | 258 | 258 | 258 | 258 | 2,000 |
| 2003/01/23 | 258 | 258 | 258 | 258 | 2,000 |
| 2003/01/22 | 260 | 260 | 260 | 260 | 1,000 |
| 2003/01/20 | 247 | 247 | 238 | 238 | 4,000 |
| 2003/01/17 | 241 | 245 | 241 | 245 | 2,000 |
| 2003/01/16 | 259 | 260 | 259 | 260 | 3,000 |
| 2003/01/14 | 255 | 255 | 255 | 255 | 2,000 |
| 2003/01/10 | 255 | 255 | 255 | 255 | 1,000 |
| 2003/01/09 | 255 | 255 | 255 | 255 | 4,000 |
| 2003/01/08 | 251 | 255 | 251 | 255 | 3,000 |
| 2003/01/07 | 250 | 250 | 250 | 250 | 4,000 |
| 2003/01/06 | 250 | 250 | 250 | 250 | 1,000 |