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 |
---|---|---|---|---|---|
2008/12/30 | 300 | 300 | 300 | 300 | 300 |
2008/12/26 | 294 | 294 | 293 | 293 | 400 |
2008/12/25 | 298 | 298 | 298 | 298 | 4,100 |
2008/12/24 | 286 | 298 | 282 | 298 | 2,900 |
2008/12/22 | 300 | 300 | 285 | 286 | 4,100 |
2008/12/19 | 301 | 302 | 300 | 300 | 2,300 |
2008/12/18 | 308 | 308 | 308 | 308 | 300 |
2008/12/17 | 308 | 308 | 308 | 308 | 300 |
2008/12/16 | 307 | 307 | 307 | 307 | 300 |
2008/12/15 | 300 | 307 | 300 | 306 | 1,600 |
2008/12/12 | 326 | 326 | 326 | 326 | 500 |
2008/12/11 | 336 | 336 | 325 | 326 | 2,100 |
2008/12/10 | 325 | 337 | 325 | 337 | 3,700 |
2008/12/09 | 320 | 325 | 320 | 325 | 1,000 |
2008/12/08 | 319 | 319 | 319 | 319 | 12,400 |
2008/12/05 | 299 | 320 | 299 | 319 | 3,200 |
2008/12/04 | 297 | 298 | 297 | 298 | 900 |
2008/12/03 | 305 | 305 | 295 | 296 | 1,500 |
2008/12/02 | 309 | 309 | 305 | 305 | 1,000 |
2008/12/01 | 310 | 310 | 309 | 309 | 1,900 |
2008/11/28 | 310 | 310 | 310 | 310 | 1,400 |
2008/11/27 | 310 | 310 | 301 | 310 | 5,800 |
2008/11/26 | 305 | 310 | 305 | 310 | 3,400 |
2008/11/25 | 305 | 310 | 305 | 305 | 3,600 |
2008/11/21 | 295 | 296 | 295 | 296 | 1,200 |
2008/11/20 | 296 | 300 | 290 | 290 | 3,000 |
2008/11/19 | 290 | 291 | 290 | 291 | 2,200 |
2008/11/17 | 290 | 290 | 290 | 290 | 100 |
2008/11/14 | 285 | 285 | 285 | 285 | 100 |
2008/11/13 | 295 | 295 | 281 | 282 | 1,300 |
2008/11/12 | 310 | 310 | 310 | 310 | 1,500 |
2008/11/11 | 309 | 310 | 309 | 310 | 1,500 |
2008/11/10 | 309 | 309 | 309 | 309 | 800 |
2008/11/07 | 310 | 310 | 309 | 309 | 12,200 |
2008/11/06 | 304 | 320 | 302 | 310 | 6,300 |
2008/11/05 | 301 | 304 | 300 | 304 | 4,600 |
2008/11/04 | 291 | 302 | 291 | 300 | 3,400 |
2008/10/31 | 296 | 296 | 286 | 291 | 700 |
2008/10/30 | 295 | 310 | 280 | 291 | 7,000 |
2008/10/29 | 310 | 310 | 310 | 310 | 200 |
2008/10/28 | 300 | 300 | 290 | 290 | 3,500 |
2008/10/27 | 285 | 310 | 285 | 310 | 3,400 |
2008/10/24 | 303 | 315 | 300 | 315 | 5,600 |
2008/10/23 | 305 | 305 | 295 | 300 | 2,800 |
2008/10/22 | 315 | 315 | 305 | 305 | 1,600 |
2008/10/21 | 298 | 305 | 298 | 305 | 5,200 |
2008/10/16 | 291 | 295 | 290 | 291 | 1,900 |
2008/10/15 | 296 | 297 | 291 | 291 | 7,000 |
2008/10/14 | 299 | 310 | 299 | 299 | 14,800 |
2008/10/10 | 295 | 298 | 262 | 298 | 3,200 |
2008/10/09 | 305 | 305 | 300 | 300 | 600 |
2008/10/08 | 305 | 305 | 305 | 305 | 500 |
2008/10/07 | 344 | 348 | 323 | 348 | 11,200 |
2008/10/06 | 345 | 345 | 335 | 344 | 600 |
2008/10/02 | 359 | 359 | 350 | 350 | 1,500 |
2008/10/01 | 355 | 355 | 355 | 355 | 100 |
2008/09/30 | 339 | 339 | 339 | 339 | 8,100 |
2008/09/29 | 358 | 360 | 358 | 360 | 200 |
2008/09/26 | 361 | 361 | 358 | 358 | 1,400 |
2008/09/25 | 359 | 370 | 359 | 360 | 5,500 |
2008/09/24 | 354 | 359 | 354 | 359 | 300 |
2008/09/22 | 366 | 366 | 354 | 354 | 1,100 |
2008/09/19 | 350 | 364 | 350 | 351 | 2,900 |
2008/09/18 | 339 | 341 | 339 | 340 | 7,600 |
2008/09/17 | 355 | 355 | 343 | 350 | 9,200 |
2008/09/16 | 360 | 378 | 350 | 378 | 15,200 |
2008/09/12 | 380 | 380 | 380 | 380 | 200 |
2008/09/11 | 385 | 385 | 385 | 385 | 400 |
2008/09/10 | 399 | 399 | 390 | 390 | 3,100 |
2008/09/09 | 415 | 418 | 415 | 418 | 7,000 |
2008/09/08 | 386 | 420 | 386 | 420 | 5,100 |
2008/09/05 | 370 | 385 | 370 | 385 | 6,200 |
2008/09/04 | 388 | 388 | 385 | 385 | 6,100 |
2008/09/03 | 387 | 390 | 387 | 388 | 300 |
2008/09/02 | 390 | 390 | 386 | 386 | 2,800 |
2008/09/01 | 390 | 391 | 390 | 391 | 3,700 |
2008/08/29 | 389 | 389 | 389 | 389 | 2,100 |
2008/08/28 | 374 | 386 | 374 | 386 | 1,900 |
2008/08/27 | 375 | 375 | 373 | 374 | 1,100 |
2008/08/26 | 386 | 388 | 374 | 374 | 5,400 |
2008/08/25 | 390 | 392 | 383 | 383 | 5,600 |
2008/08/22 | 386 | 390 | 386 | 390 | 2,100 |
2008/08/21 | 388 | 390 | 385 | 385 | 6,600 |
2008/08/20 | 388 | 388 | 387 | 387 | 2,500 |
2008/08/19 | 390 | 390 | 386 | 388 | 1,100 |
2008/08/18 | 390 | 390 | 387 | 390 | 4,100 |
2008/08/15 | 394 | 394 | 391 | 393 | 7,100 |
2008/08/14 | 394 | 394 | 394 | 394 | 1,600 |
2008/08/13 | 392 | 405 | 391 | 394 | 2,000 |
2008/08/12 | 404 | 404 | 391 | 391 | 5,300 |
2008/08/11 | 405 | 405 | 405 | 405 | 1,500 |
2008/08/08 | 405 | 405 | 400 | 405 | 8,000 |
2008/08/07 | 412 | 412 | 406 | 406 | 8,900 |
2008/08/06 | 405 | 417 | 405 | 412 | 3,000 |
2008/08/05 | 418 | 418 | 405 | 405 | 1,800 |
2008/08/04 | 418 | 418 | 418 | 418 | 2,000 |
2008/08/01 | 418 | 418 | 417 | 417 | 2,100 |
2008/07/31 | 422 | 422 | 420 | 420 | 1,100 |
2008/07/30 | 421 | 421 | 421 | 421 | 100 |
2008/07/29 | 416 | 420 | 415 | 420 | 3,000 |
2008/07/28 | 420 | 425 | 420 | 425 | 3,500 |
2008/07/25 | 443 | 443 | 416 | 419 | 5,300 |
2008/07/24 | 444 | 444 | 444 | 444 | 200 |
2008/07/23 | 445 | 445 | 441 | 441 | 900 |
2008/07/22 | 441 | 441 | 441 | 441 | 200 |
2008/07/18 | 439 | 441 | 439 | 441 | 1,100 |
2008/07/17 | 440 | 440 | 439 | 439 | 1,200 |
2008/07/15 | 425 | 425 | 425 | 425 | 800 |
2008/07/14 | 438 | 438 | 435 | 435 | 1,500 |
2008/07/11 | 440 | 440 | 440 | 440 | 16,900 |
2008/07/10 | 445 | 445 | 440 | 440 | 18,900 |
2008/07/09 | 440 | 450 | 440 | 445 | 10,300 |
2008/07/08 | 442 | 442 | 426 | 428 | 6,000 |
2008/07/07 | 441 | 441 | 438 | 440 | 17,400 |
2008/07/04 | 430 | 442 | 430 | 441 | 3,400 |
2008/07/03 | 442 | 442 | 438 | 440 | 1,100 |
2008/07/02 | 441 | 447 | 441 | 447 | 2,100 |
2008/07/01 | 450 | 450 | 446 | 446 | 1,600 |
2008/06/30 | 454 | 454 | 454 | 454 | 800 |
2008/06/27 | 454 | 455 | 454 | 454 | 500 |
2008/06/26 | 461 | 461 | 454 | 459 | 2,800 |
2008/06/25 | 473 | 473 | 460 | 460 | 6,500 |
2008/06/24 | 473 | 473 | 473 | 473 | 100 |
2008/06/23 | 472 | 475 | 472 | 473 | 1,000 |
2008/06/20 | 490 | 490 | 471 | 475 | 6,100 |
2008/06/19 | 483 | 483 | 479 | 480 | 1,200 |
2008/06/18 | 490 | 490 | 481 | 481 | 3,200 |
2008/06/17 | 489 | 490 | 481 | 485 | 2,200 |
2008/06/16 | 486 | 490 | 486 | 489 | 1,700 |
2008/06/13 | 471 | 471 | 471 | 471 | 700 |
2008/06/12 | 489 | 490 | 489 | 490 | 200 |
2008/06/11 | 490 | 490 | 490 | 490 | 500 |
2008/06/10 | 465 | 465 | 465 | 465 | 500 |
2008/06/09 | 490 | 490 | 490 | 490 | 5,500 |
2008/06/06 | 485 | 490 | 485 | 490 | 3,500 |
2008/06/05 | 480 | 480 | 480 | 480 | 400 |
2008/06/04 | 486 | 486 | 485 | 485 | 1,100 |
2008/06/03 | 495 | 495 | 495 | 495 | 2,500 |
2008/06/02 | 500 | 500 | 500 | 500 | 500 |
2008/05/30 | 475 | 475 | 467 | 467 | 300 |
2008/05/29 | 480 | 480 | 466 | 466 | 800 |
2008/05/27 | 465 | 475 | 465 | 475 | 5,100 |
2008/05/26 | 493 | 497 | 490 | 490 | 2,700 |
2008/05/23 | 491 | 493 | 491 | 493 | 600 |
2008/05/22 | 495 | 495 | 490 | 490 | 300 |
2008/05/21 | 499 | 499 | 495 | 495 | 700 |
2008/05/20 | 499 | 499 | 499 | 499 | 1,000 |
2008/05/19 | 486 | 505 | 486 | 500 | 14,400 |
2008/05/16 | 475 | 490 | 475 | 482 | 24,900 |
2008/05/15 | 430 | 446 | 430 | 445 | 6,500 |
2008/05/13 | 420 | 420 | 420 | 420 | 1,200 |
2008/05/12 | 412 | 412 | 412 | 412 | 500 |
2008/05/09 | 435 | 435 | 431 | 431 | 200 |
2008/05/08 | 435 | 435 | 435 | 435 | 3,300 |
2008/05/07 | 436 | 438 | 428 | 438 | 15,300 |
2008/05/02 | 436 | 436 | 431 | 436 | 500 |
2008/05/01 | 425 | 425 | 412 | 412 | 2,400 |
2008/04/30 | 426 | 426 | 420 | 420 | 600 |
2008/04/28 | 412 | 422 | 411 | 411 | 3,200 |
2008/04/25 | 405 | 411 | 405 | 411 | 500 |
2008/04/24 | 406 | 406 | 405 | 405 | 1,200 |
2008/04/23 | 405 | 409 | 405 | 409 | 1,400 |
2008/04/22 | 411 | 411 | 411 | 411 | 700 |
2008/04/21 | 382 | 382 | 381 | 381 | 200 |
2008/04/18 | 380 | 380 | 380 | 380 | 10,000 |
2008/04/17 | 400 | 400 | 400 | 400 | 100 |
2008/04/15 | 385 | 400 | 385 | 400 | 1,100 |
2008/04/14 | 391 | 391 | 381 | 381 | 1,000 |
2008/04/11 | 401 | 401 | 399 | 399 | 1,900 |
2008/04/10 | 404 | 405 | 400 | 401 | 20,000 |
2008/04/09 | 405 | 405 | 404 | 404 | 900 |
2008/04/08 | 405 | 405 | 405 | 405 | 1,500 |
2008/04/07 | 405 | 405 | 404 | 405 | 8,600 |
2008/04/04 | 406 | 406 | 401 | 405 | 2,300 |
2008/04/03 | 400 | 405 | 394 | 405 | 2,300 |
2008/04/02 | 406 | 410 | 405 | 408 | 12,500 |
2008/04/01 | 410 | 410 | 410 | 410 | 5,100 |
2008/03/31 | 411 | 411 | 411 | 411 | 1,300 |
2008/03/28 | 408 | 423 | 408 | 411 | 3,500 |
2008/03/27 | 438 | 438 | 438 | 438 | 1,300 |
2008/03/26 | 445 | 445 | 437 | 438 | 5,600 |
2008/03/25 | 443 | 455 | 443 | 455 | 7,400 |
2008/03/24 | 440 | 440 | 440 | 440 | 8,900 |
2008/03/21 | 448 | 449 | 440 | 440 | 8,700 |
2008/03/19 | 454 | 454 | 450 | 450 | 3,800 |
2008/03/18 | 450 | 454 | 450 | 450 | 2,500 |
2008/03/17 | 455 | 460 | 450 | 455 | 2,500 |
2008/03/14 | 469 | 469 | 459 | 459 | 1,700 |
2008/03/13 | 486 | 486 | 470 | 470 | 4,500 |
2008/03/12 | 500 | 500 | 485 | 485 | 4,800 |
2008/03/11 | 495 | 495 | 490 | 490 | 2,100 |
2008/03/10 | 500 | 500 | 495 | 495 | 2,400 |
2008/03/07 | 505 | 505 | 495 | 495 | 7,100 |
2008/03/06 | 510 | 510 | 495 | 505 | 3,200 |
2008/03/05 | 510 | 510 | 510 | 510 | 100 |
2008/03/04 | 496 | 500 | 496 | 500 | 1,400 |
2008/03/03 | 508 | 508 | 494 | 495 | 2,200 |
2008/02/29 | 508 | 508 | 507 | 508 | 1,300 |
2008/02/28 | 507 | 507 | 507 | 507 | 700 |
2008/02/27 | 492 | 507 | 492 | 507 | 6,100 |
2008/02/26 | 503 | 503 | 491 | 491 | 2,400 |
2008/02/25 | 505 | 510 | 500 | 500 | 4,500 |
2008/02/22 | 492 | 520 | 492 | 505 | 2,100 |
2008/02/21 | 499 | 500 | 490 | 490 | 2,900 |
2008/02/20 | 525 | 525 | 499 | 499 | 2,800 |
2008/02/19 | 528 | 530 | 514 | 520 | 12,900 |
2008/02/18 | 499 | 525 | 499 | 512 | 45,000 |
2008/02/15 | 500 | 500 | 500 | 500 | 500 |
2008/02/14 | 504 | 504 | 504 | 504 | 500 |
2008/02/13 | 505 | 505 | 505 | 505 | 2,500 |
2008/02/12 | 505 | 505 | 505 | 505 | 1,000 |
2008/02/08 | 505 | 505 | 505 | 505 | 500 |
2008/02/07 | 505 | 505 | 505 | 505 | 6,400 |
2008/02/06 | 505 | 505 | 505 | 505 | 700 |
2008/02/05 | 519 | 519 | 519 | 519 | 500 |
2008/02/04 | 501 | 519 | 500 | 519 | 3,100 |
2008/02/01 | 500 | 500 | 495 | 495 | 1,200 |
2008/01/28 | 505 | 505 | 500 | 500 | 2,000 |
2008/01/25 | 500 | 500 | 500 | 500 | 1,600 |
2008/01/24 | 500 | 500 | 500 | 500 | 2,200 |
2008/01/23 | 500 | 500 | 500 | 500 | 3,000 |
2008/01/22 | 510 | 510 | 492 | 492 | 1,900 |
2008/01/21 | 495 | 515 | 490 | 515 | 1,800 |
2008/01/18 | 495 | 495 | 495 | 495 | 600 |
2008/01/17 | 508 | 508 | 495 | 495 | 1,200 |
2008/01/16 | 509 | 509 | 495 | 495 | 3,600 |
2008/01/15 | 510 | 510 | 510 | 510 | 1,000 |
2008/01/11 | 515 | 515 | 515 | 515 | 1,000 |
2008/01/10 | 520 | 520 | 515 | 515 | 1,100 |
2008/01/09 | 514 | 520 | 514 | 520 | 1,500 |
2008/01/08 | 529 | 529 | 502 | 514 | 2,300 |
2008/01/07 | 530 | 530 | 530 | 530 | 6,700 |
2008/01/04 | 529 | 530 | 511 | 530 | 2,400 |