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 |
---|---|---|---|---|---|
2005/12/30 | 881 | 881 | 881 | 881 | 1,000 |
2005/12/29 | 910 | 910 | 870 | 881 | 7,000 |
2005/12/28 | 850 | 870 | 850 | 870 | 4,000 |
2005/12/27 | 831 | 839 | 831 | 832 | 3,000 |
2005/12/22 | 820 | 840 | 820 | 840 | 4,000 |
2005/12/21 | 821 | 821 | 820 | 820 | 2,000 |
2005/12/20 | 820 | 835 | 820 | 820 | 10,000 |
2005/12/19 | 807 | 815 | 807 | 808 | 16,000 |
2005/12/16 | 825 | 825 | 803 | 803 | 2,000 |
2005/12/15 | 820 | 820 | 820 | 820 | 4,000 |
2005/12/14 | 820 | 820 | 820 | 820 | 2,000 |
2005/12/13 | 800 | 820 | 800 | 820 | 9,000 |
2005/12/12 | 800 | 820 | 800 | 802 | 4,000 |
2005/12/08 | 789 | 800 | 789 | 790 | 5,000 |
2005/12/07 | 799 | 799 | 789 | 789 | 5,000 |
2005/12/06 | 819 | 820 | 800 | 800 | 15,000 |
2005/12/05 | 801 | 801 | 801 | 801 | 2,000 |
2005/12/02 | 800 | 800 | 800 | 800 | 1,000 |
2005/12/01 | 798 | 800 | 798 | 800 | 18,000 |
2005/11/30 | 781 | 791 | 781 | 791 | 5,000 |
2005/11/29 | 781 | 781 | 781 | 781 | 3,000 |
2005/11/28 | 780 | 780 | 780 | 780 | 2,000 |
2005/11/25 | 789 | 789 | 773 | 773 | 8,000 |
2005/11/24 | 799 | 799 | 799 | 799 | 2,000 |
2005/11/22 | 800 | 800 | 800 | 800 | 2,000 |
2005/11/17 | 780 | 780 | 780 | 780 | 1,000 |
2005/11/16 | 773 | 773 | 773 | 773 | 1,000 |
2005/11/14 | 800 | 800 | 770 | 770 | 3,000 |
2005/11/11 | 780 | 790 | 780 | 790 | 5,000 |
2005/11/10 | 780 | 780 | 780 | 780 | 3,000 |
2005/11/08 | 790 | 791 | 780 | 780 | 4,000 |
2005/11/07 | 764 | 764 | 764 | 764 | 1,000 |
2005/11/04 | 766 | 766 | 760 | 760 | 4,000 |
2005/10/31 | 740 | 740 | 740 | 740 | 1,000 |
2005/10/27 | 780 | 790 | 780 | 790 | 4,000 |
2005/10/26 | 780 | 780 | 780 | 780 | 1,000 |
2005/10/25 | 780 | 780 | 780 | 780 | 3,000 |
2005/10/24 | 790 | 790 | 790 | 790 | 1,000 |
2005/10/21 | 779 | 790 | 779 | 780 | 13,000 |
2005/10/20 | 779 | 779 | 779 | 779 | 1,000 |
2005/10/19 | 750 | 750 | 750 | 750 | 5,000 |
2005/10/18 | 750 | 750 | 750 | 750 | 3,000 |
2005/10/14 | 750 | 750 | 750 | 750 | 6,000 |
2005/10/13 | 730 | 730 | 730 | 730 | 2,000 |
2005/10/11 | 730 | 750 | 730 | 750 | 15,000 |
2005/10/07 | 730 | 730 | 730 | 730 | 1,000 |
2005/10/06 | 739 | 740 | 730 | 730 | 5,000 |
2005/10/05 | 712 | 712 | 712 | 712 | 1,000 |
2005/10/03 | 730 | 740 | 730 | 740 | 3,000 |
2005/09/30 | 730 | 730 | 729 | 729 | 3,000 |
2005/09/29 | 731 | 740 | 730 | 730 | 11,000 |
2005/09/28 | 680 | 730 | 680 | 710 | 7,000 |
2005/09/26 | 729 | 730 | 729 | 730 | 9,000 |
2005/09/22 | 730 | 730 | 730 | 730 | 3,000 |
2005/09/14 | 730 | 730 | 730 | 730 | 3,000 |
2005/09/13 | 730 | 730 | 730 | 730 | 4,000 |
2005/09/12 | 730 | 750 | 730 | 730 | 58,000 |
2005/09/09 | 720 | 720 | 720 | 720 | 3,000 |
2005/09/08 | 710 | 720 | 710 | 720 | 14,000 |
2005/09/07 | 710 | 710 | 710 | 710 | 1,000 |
2005/09/06 | 699 | 700 | 699 | 700 | 4,000 |
2005/09/05 | 680 | 680 | 680 | 680 | 1,000 |
2005/09/02 | 700 | 710 | 700 | 710 | 7,000 |
2005/09/01 | 700 | 700 | 700 | 700 | 1,000 |
2005/08/31 | 699 | 700 | 699 | 700 | 3,000 |
2005/08/30 | 662 | 662 | 662 | 662 | 1,000 |
2005/08/29 | 670 | 670 | 670 | 670 | 4,000 |
2005/08/26 | 660 | 660 | 660 | 660 | 1,000 |
2005/08/25 | 700 | 700 | 700 | 700 | 3,000 |
2005/08/23 | 705 | 710 | 700 | 700 | 4,000 |
2005/08/22 | 710 | 710 | 700 | 700 | 2,000 |
2005/08/19 | 700 | 700 | 700 | 700 | 11,000 |
2005/08/18 | 696 | 696 | 696 | 696 | 1,000 |
2005/08/17 | 685 | 700 | 685 | 700 | 13,000 |
2005/08/16 | 680 | 680 | 680 | 680 | 7,000 |
2005/08/15 | 686 | 686 | 686 | 686 | 1,000 |
2005/08/12 | 680 | 680 | 680 | 680 | 3,000 |
2005/08/11 | 660 | 660 | 660 | 660 | 1,000 |
2005/08/09 | 662 | 662 | 662 | 662 | 2,000 |
2005/08/08 | 671 | 671 | 662 | 662 | 5,000 |
2005/08/05 | 671 | 671 | 671 | 671 | 5,000 |
2005/08/02 | 680 | 680 | 680 | 680 | 7,000 |
2005/08/01 | 670 | 680 | 670 | 680 | 21,000 |
2005/07/29 | 662 | 662 | 662 | 662 | 1,000 |
2005/07/28 | 662 | 662 | 662 | 662 | 5,000 |
2005/07/27 | 665 | 665 | 665 | 665 | 4,000 |
2005/07/26 | 665 | 665 | 665 | 665 | 5,000 |
2005/07/22 | 662 | 662 | 662 | 662 | 2,000 |
2005/07/21 | 668 | 669 | 662 | 662 | 3,000 |
2005/07/20 | 663 | 663 | 662 | 662 | 3,000 |
2005/07/19 | 663 | 663 | 663 | 663 | 1,000 |
2005/07/15 | 662 | 662 | 662 | 662 | 3,000 |
2005/07/14 | 650 | 650 | 650 | 650 | 1,000 |
2005/07/13 | 660 | 662 | 660 | 660 | 15,000 |
2005/07/12 | 675 | 680 | 662 | 662 | 13,000 |
2005/07/11 | 662 | 665 | 662 | 665 | 12,000 |
2005/07/08 | 651 | 651 | 645 | 649 | 7,000 |
2005/07/07 | 649 | 651 | 647 | 651 | 45,000 |
2005/07/06 | 636 | 650 | 635 | 650 | 25,000 |
2005/07/05 | 624 | 624 | 621 | 624 | 7,000 |
2005/07/04 | 620 | 621 | 620 | 621 | 3,000 |
2005/06/30 | 610 | 610 | 610 | 610 | 2,000 |
2005/06/28 | 607 | 607 | 605 | 605 | 11,000 |
2005/06/27 | 603 | 607 | 603 | 607 | 53,000 |
2005/06/24 | 600 | 603 | 600 | 603 | 27,000 |
2005/06/23 | 600 | 600 | 600 | 600 | 3,000 |
2005/06/22 | 600 | 600 | 600 | 600 | 1,000 |
2005/06/21 | 600 | 600 | 600 | 600 | 3,000 |
2005/06/20 | 605 | 605 | 600 | 600 | 8,000 |
2005/06/17 | 614 | 614 | 610 | 610 | 3,000 |
2005/06/15 | 614 | 614 | 614 | 614 | 3,000 |
2005/06/14 | 614 | 614 | 614 | 614 | 5,000 |
2005/06/09 | 630 | 630 | 630 | 630 | 4,000 |
2005/06/08 | 611 | 611 | 611 | 611 | 1,000 |
2005/06/07 | 629 | 640 | 629 | 630 | 10,000 |
2005/06/06 | 620 | 630 | 620 | 630 | 4,000 |
2005/06/03 | 616 | 616 | 615 | 615 | 6,000 |
2005/06/02 | 619 | 619 | 612 | 616 | 10,000 |
2005/06/01 | 601 | 601 | 601 | 601 | 10,000 |
2005/05/30 | 600 | 600 | 600 | 600 | 1,000 |
2005/05/26 | 620 | 620 | 620 | 620 | 2,000 |
2005/05/25 | 600 | 600 | 600 | 600 | 2,000 |
2005/05/24 | 581 | 581 | 581 | 581 | 2,000 |
2005/05/20 | 578 | 578 | 578 | 578 | 3,000 |
2005/05/19 | 577 | 577 | 577 | 577 | 1,000 |
2005/05/17 | 574 | 584 | 574 | 584 | 3,000 |
2005/05/16 | 620 | 650 | 620 | 630 | 17,000 |
2005/05/13 | 570 | 570 | 570 | 570 | 1,000 |
2005/05/11 | 588 | 588 | 560 | 560 | 10,000 |
2005/05/10 | 588 | 588 | 588 | 588 | 2,000 |
2005/05/09 | 578 | 578 | 578 | 578 | 1,000 |
2005/05/06 | 571 | 571 | 570 | 570 | 3,000 |
2005/04/28 | 570 | 570 | 570 | 570 | 18,000 |
2005/04/27 | 560 | 570 | 560 | 570 | 19,000 |
2005/04/25 | 560 | 560 | 560 | 560 | 10,000 |
2005/04/21 | 560 | 560 | 560 | 560 | 17,000 |
2005/04/20 | 560 | 560 | 560 | 560 | 14,000 |
2005/04/19 | 560 | 560 | 560 | 560 | 2,000 |
2005/04/18 | 580 | 580 | 560 | 560 | 12,000 |
2005/04/15 | 580 | 580 | 580 | 580 | 1,000 |
2005/04/14 | 560 | 560 | 560 | 560 | 1,000 |
2005/04/07 | 610 | 610 | 610 | 610 | 3,000 |
2005/04/06 | 610 | 610 | 610 | 610 | 1,000 |
2005/04/05 | 610 | 610 | 610 | 610 | 1,000 |
2005/04/04 | 610 | 610 | 605 | 610 | 10,000 |
2005/03/30 | 610 | 610 | 610 | 610 | 5,000 |
2005/03/29 | 610 | 610 | 610 | 610 | 6,000 |
2005/03/28 | 610 | 610 | 610 | 610 | 4,000 |
2005/03/25 | 610 | 620 | 610 | 610 | 6,000 |
2005/03/24 | 600 | 620 | 600 | 610 | 10,000 |
2005/03/23 | 600 | 600 | 590 | 590 | 3,000 |
2005/03/22 | 600 | 600 | 600 | 600 | 2,000 |
2005/03/18 | 610 | 610 | 610 | 610 | 2,000 |
2005/03/17 | 610 | 610 | 600 | 610 | 8,000 |
2005/03/15 | 610 | 610 | 610 | 610 | 4,000 |
2005/03/14 | 615 | 615 | 615 | 615 | 1,000 |
2005/03/11 | 615 | 615 | 610 | 610 | 4,000 |
2005/03/10 | 605 | 605 | 605 | 605 | 6,000 |
2005/03/08 | 621 | 621 | 620 | 620 | 6,000 |
2005/03/07 | 620 | 620 | 620 | 620 | 6,000 |
2005/03/04 | 605 | 605 | 605 | 605 | 4,000 |
2005/03/03 | 605 | 610 | 605 | 610 | 5,000 |
2005/03/02 | 600 | 600 | 600 | 600 | 4,000 |
2005/03/01 | 600 | 605 | 600 | 600 | 6,000 |
2005/02/28 | 615 | 615 | 614 | 614 | 5,000 |
2005/02/25 | 614 | 614 | 614 | 614 | 3,000 |
2005/02/24 | 615 | 615 | 614 | 614 | 9,000 |
2005/02/23 | 615 | 615 | 613 | 615 | 16,000 |
2005/02/22 | 615 | 615 | 615 | 615 | 17,000 |
2005/02/21 | 610 | 615 | 610 | 615 | 12,000 |
2005/02/18 | 615 | 615 | 615 | 615 | 6,000 |
2005/02/17 | 615 | 615 | 615 | 615 | 7,000 |
2005/02/16 | 615 | 615 | 615 | 615 | 7,000 |
2005/02/15 | 615 | 615 | 615 | 615 | 10,000 |
2005/02/14 | 615 | 615 | 615 | 615 | 9,000 |
2005/02/10 | 615 | 615 | 615 | 615 | 2,000 |
2005/02/09 | 615 | 615 | 615 | 615 | 4,000 |
2005/02/08 | 624 | 624 | 615 | 615 | 10,000 |
2005/02/07 | 625 | 625 | 625 | 625 | 1,000 |
2005/02/04 | 615 | 615 | 615 | 615 | 18,000 |
2005/02/03 | 615 | 620 | 613 | 620 | 13,000 |
2005/02/02 | 615 | 615 | 615 | 615 | 5,000 |
2005/02/01 | 616 | 617 | 615 | 615 | 8,000 |
2005/01/31 | 613 | 615 | 613 | 615 | 11,000 |
2005/01/28 | 615 | 615 | 612 | 613 | 16,000 |
2005/01/27 | 615 | 615 | 615 | 615 | 5,000 |
2005/01/26 | 613 | 615 | 613 | 615 | 10,000 |
2005/01/25 | 613 | 615 | 602 | 615 | 30,000 |
2005/01/24 | 614 | 614 | 614 | 614 | 5,000 |
2005/01/21 | 616 | 616 | 615 | 615 | 6,000 |
2005/01/20 | 616 | 616 | 616 | 616 | 3,000 |
2005/01/19 | 615 | 621 | 615 | 615 | 11,000 |
2005/01/18 | 615 | 615 | 615 | 615 | 7,000 |
2005/01/17 | 605 | 610 | 605 | 610 | 7,000 |
2005/01/14 | 600 | 610 | 600 | 605 | 11,000 |
2005/01/13 | 600 | 600 | 590 | 600 | 23,000 |
2005/01/12 | 600 | 610 | 595 | 602 | 20,000 |
2005/01/11 | 600 | 600 | 590 | 590 | 10,000 |
2005/01/07 | 582 | 600 | 580 | 600 | 17,000 |
2005/01/06 | 581 | 582 | 581 | 582 | 3,000 |
2005/01/05 | 580 | 580 | 580 | 580 | 5,000 |
2005/01/04 | 580 | 580 | 580 | 580 | 1,000 |