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 |
---|---|---|---|---|---|
2011/12/30 | 467 | 478 | 467 | 470 | 1,200 |
2011/12/29 | 458 | 466 | 456 | 466 | 1,300 |
2011/12/28 | 471 | 471 | 456 | 464 | 9,800 |
2011/12/27 | 474 | 474 | 463 | 463 | 4,900 |
2011/12/26 | 464 | 465 | 462 | 464 | 2,800 |
2011/12/22 | 470 | 473 | 464 | 464 | 3,100 |
2011/12/21 | 485 | 485 | 470 | 470 | 3,400 |
2011/12/20 | 488 | 488 | 475 | 475 | 2,400 |
2011/12/19 | 487 | 487 | 475 | 485 | 1,500 |
2011/12/16 | 487 | 487 | 487 | 487 | 700 |
2011/12/15 | 487 | 487 | 487 | 487 | 500 |
2011/12/14 | 489 | 489 | 480 | 487 | 1,500 |
2011/12/13 | 486 | 489 | 483 | 489 | 2,200 |
2011/12/12 | 490 | 490 | 475 | 490 | 3,300 |
2011/12/09 | 492 | 492 | 492 | 492 | 1,300 |
2011/12/08 | 492 | 494 | 487 | 494 | 6,800 |
2011/12/07 | 485 | 495 | 485 | 487 | 3,300 |
2011/12/06 | 495 | 495 | 483 | 483 | 4,900 |
2011/12/05 | 490 | 490 | 484 | 487 | 4,500 |
2011/12/02 | 490 | 490 | 490 | 490 | 1,300 |
2011/12/01 | 479 | 490 | 478 | 490 | 2,300 |
2011/11/30 | 478 | 478 | 478 | 478 | 1,100 |
2011/11/29 | 479 | 479 | 466 | 478 | 2,300 |
2011/11/28 | 479 | 479 | 461 | 472 | 3,000 |
2011/11/25 | 484 | 484 | 464 | 479 | 3,400 |
2011/11/24 | 480 | 480 | 480 | 480 | 800 |
2011/11/22 | 480 | 480 | 460 | 480 | 1,600 |
2011/11/21 | 460 | 462 | 459 | 459 | 4,300 |
2011/11/18 | 478 | 478 | 464 | 465 | 900 |
2011/11/17 | 485 | 485 | 470 | 478 | 4,900 |
2011/11/16 | 485 | 493 | 485 | 485 | 2,100 |
2011/11/15 | 496 | 496 | 485 | 485 | 2,300 |
2011/11/14 | 477 | 499 | 477 | 497 | 1,700 |
2011/11/11 | 485 | 485 | 470 | 475 | 2,700 |
2011/11/10 | 498 | 498 | 470 | 472 | 2,600 |
2011/11/09 | 494 | 500 | 490 | 498 | 2,100 |
2011/11/08 | 494 | 494 | 494 | 494 | 600 |
2011/11/07 | 488 | 495 | 487 | 494 | 8,600 |
2011/11/04 | 486 | 499 | 477 | 488 | 7,600 |
2011/11/02 | 475 | 489 | 470 | 485 | 4,000 |
2011/11/01 | 488 | 488 | 471 | 475 | 1,800 |
2011/10/31 | 480 | 488 | 480 | 488 | 4,400 |
2011/10/28 | 459 | 475 | 455 | 475 | 2,700 |
2011/10/27 | 460 | 460 | 448 | 459 | 1,200 |
2011/10/26 | 462 | 462 | 446 | 455 | 4,900 |
2011/10/25 | 463 | 463 | 463 | 463 | 1,600 |
2011/10/24 | 464 | 465 | 455 | 463 | 800 |
2011/10/21 | 464 | 465 | 460 | 462 | 1,200 |
2011/10/20 | 469 | 472 | 469 | 470 | 4,200 |
2011/10/19 | 462 | 464 | 461 | 464 | 700 |
2011/10/18 | 450 | 458 | 449 | 449 | 4,600 |
2011/10/17 | 459 | 459 | 458 | 458 | 1,400 |
2011/10/14 | 465 | 465 | 456 | 456 | 1,100 |
2011/10/13 | 455 | 470 | 455 | 465 | 5,400 |
2011/10/12 | 457 | 457 | 453 | 453 | 800 |
2011/10/11 | 457 | 458 | 457 | 457 | 700 |
2011/10/07 | 465 | 465 | 449 | 449 | 9,400 |
2011/10/06 | 457 | 465 | 455 | 465 | 3,100 |
2011/10/05 | 450 | 450 | 449 | 449 | 3,200 |
2011/10/04 | 457 | 463 | 449 | 449 | 4,700 |
2011/10/03 | 455 | 457 | 453 | 457 | 1,600 |
2011/09/30 | 446 | 455 | 446 | 455 | 1,900 |
2011/09/29 | 440 | 445 | 440 | 445 | 900 |
2011/09/28 | 434 | 435 | 434 | 435 | 1,500 |
2011/09/27 | 429 | 433 | 429 | 430 | 7,400 |
2011/09/26 | 450 | 450 | 432 | 432 | 5,800 |
2011/09/22 | 464 | 464 | 448 | 458 | 10,000 |
2011/09/21 | 462 | 464 | 462 | 464 | 600 |
2011/09/20 | 466 | 468 | 460 | 461 | 7,800 |
2011/09/16 | 465 | 467 | 465 | 467 | 2,200 |
2011/09/15 | 475 | 475 | 464 | 468 | 4,400 |
2011/09/14 | 477 | 478 | 477 | 478 | 800 |
2011/09/13 | 476 | 477 | 473 | 477 | 2,300 |
2011/09/12 | 482 | 482 | 475 | 475 | 1,500 |
2011/09/09 | 477 | 496 | 477 | 482 | 3,500 |
2011/09/08 | 488 | 499 | 481 | 481 | 6,400 |
2011/09/07 | 487 | 500 | 480 | 488 | 17,100 |
2011/09/06 | 485 | 487 | 475 | 487 | 7,800 |
2011/09/05 | 481 | 484 | 481 | 484 | 6,700 |
2011/09/02 | 483 | 487 | 482 | 486 | 2,500 |
2011/09/01 | 471 | 485 | 469 | 481 | 18,700 |
2011/08/31 | 469 | 479 | 469 | 478 | 2,500 |
2011/08/30 | 476 | 480 | 463 | 468 | 4,500 |
2011/08/29 | 465 | 474 | 465 | 474 | 4,000 |
2011/08/26 | 458 | 465 | 458 | 465 | 4,100 |
2011/08/25 | 453 | 460 | 452 | 452 | 1,400 |
2011/08/24 | 458 | 463 | 451 | 451 | 5,500 |
2011/08/23 | 460 | 475 | 454 | 454 | 5,300 |
2011/08/22 | 455 | 460 | 455 | 455 | 7,400 |
2011/08/19 | 476 | 476 | 460 | 462 | 7,900 |
2011/08/18 | 485 | 485 | 476 | 476 | 6,500 |
2011/08/17 | 477 | 485 | 475 | 478 | 8,800 |
2011/08/16 | 472 | 489 | 472 | 484 | 4,200 |
2011/08/15 | 483 | 486 | 481 | 481 | 3,700 |
2011/08/12 | 486 | 489 | 485 | 486 | 4,400 |
2011/08/11 | 487 | 490 | 480 | 480 | 2,600 |
2011/08/10 | 492 | 500 | 492 | 495 | 4,900 |
2011/08/09 | 498 | 498 | 470 | 489 | 12,800 |
2011/08/08 | 519 | 519 | 499 | 499 | 16,400 |
2011/08/05 | 500 | 500 | 494 | 499 | 11,400 |
2011/08/04 | 505 | 517 | 505 | 513 | 5,800 |
2011/08/03 | 505 | 506 | 502 | 505 | 2,400 |
2011/08/02 | 506 | 508 | 502 | 508 | 3,500 |
2011/08/01 | 510 | 514 | 500 | 506 | 11,700 |
2011/07/29 | 511 | 512 | 494 | 510 | 17,300 |
2011/07/28 | 533 | 533 | 514 | 530 | 8,800 |
2011/07/27 | 531 | 538 | 525 | 533 | 10,000 |
2011/07/26 | 535 | 544 | 530 | 531 | 6,300 |
2011/07/25 | 538 | 540 | 536 | 536 | 3,200 |
2011/07/22 | 542 | 545 | 535 | 538 | 9,100 |
2011/07/21 | 541 | 545 | 541 | 541 | 3,300 |
2011/07/20 | 545 | 545 | 540 | 545 | 3,900 |
2011/07/19 | 543 | 548 | 540 | 545 | 3,200 |
2011/07/15 | 549 | 549 | 541 | 544 | 4,500 |
2011/07/14 | 544 | 553 | 544 | 553 | 6,300 |
2011/07/13 | 552 | 555 | 550 | 550 | 9,600 |
2011/07/12 | 574 | 578 | 562 | 562 | 42,500 |
2011/07/11 | 558 | 574 | 558 | 574 | 18,300 |
2011/07/08 | 558 | 558 | 550 | 558 | 10,600 |
2011/07/07 | 556 | 560 | 550 | 559 | 10,900 |
2011/07/06 | 548 | 556 | 543 | 556 | 12,600 |
2011/07/05 | 539 | 548 | 537 | 541 | 7,900 |
2011/07/04 | 550 | 551 | 523 | 538 | 18,100 |
2011/07/01 | 561 | 561 | 540 | 540 | 17,000 |
2011/06/30 | 559 | 568 | 546 | 553 | 51,100 |
2011/06/29 | 539 | 540 | 534 | 539 | 7,100 |
2011/06/28 | 528 | 534 | 520 | 534 | 2,700 |
2011/06/27 | 538 | 538 | 529 | 529 | 10,500 |
2011/06/24 | 528 | 540 | 520 | 539 | 6,200 |
2011/06/23 | 520 | 530 | 519 | 528 | 11,500 |
2011/06/22 | 511 | 518 | 511 | 518 | 2,400 |
2011/06/21 | 509 | 512 | 508 | 512 | 2,100 |
2011/06/20 | 520 | 520 | 506 | 508 | 3,600 |
2011/06/17 | 529 | 529 | 503 | 520 | 9,200 |
2011/06/16 | 520 | 529 | 516 | 527 | 5,800 |
2011/06/15 | 534 | 534 | 519 | 520 | 5,600 |
2011/06/14 | 520 | 524 | 510 | 524 | 26,700 |
2011/06/13 | 536 | 536 | 521 | 522 | 7,000 |
2011/06/10 | 538 | 542 | 535 | 536 | 2,500 |
2011/06/09 | 549 | 549 | 530 | 530 | 5,600 |
2011/06/08 | 539 | 550 | 526 | 550 | 8,200 |
2011/06/07 | 547 | 547 | 528 | 538 | 9,000 |
2011/06/06 | 538 | 548 | 536 | 548 | 1,100 |
2011/06/03 | 550 | 550 | 532 | 542 | 2,700 |
2011/06/02 | 542 | 542 | 525 | 538 | 3,000 |
2011/06/01 | 546 | 551 | 542 | 542 | 1,800 |
2011/05/31 | 559 | 559 | 546 | 546 | 7,000 |
2011/05/30 | 555 | 555 | 541 | 555 | 5,300 |
2011/05/27 | 545 | 559 | 536 | 540 | 5,300 |
2011/05/26 | 526 | 547 | 526 | 543 | 3,700 |
2011/05/25 | 530 | 530 | 525 | 525 | 3,900 |
2011/05/24 | 526 | 532 | 526 | 532 | 2,700 |
2011/05/23 | 546 | 546 | 534 | 534 | 3,900 |
2011/05/20 | 549 | 557 | 549 | 554 | 6,600 |
2011/05/19 | 550 | 563 | 545 | 548 | 13,600 |
2011/05/18 | 525 | 542 | 525 | 542 | 8,600 |
2011/05/17 | 525 | 539 | 525 | 535 | 7,200 |
2011/05/16 | 550 | 550 | 525 | 527 | 35,000 |
2011/05/13 | 581 | 581 | 561 | 562 | 17,300 |
2011/05/12 | 584 | 584 | 578 | 581 | 6,100 |
2011/05/11 | 587 | 595 | 583 | 590 | 12,800 |
2011/05/10 | 605 | 605 | 587 | 591 | 6,400 |
2011/05/09 | 604 | 604 | 590 | 598 | 14,000 |
2011/05/06 | 593 | 604 | 592 | 604 | 6,500 |
2011/05/02 | 613 | 623 | 605 | 605 | 12,600 |
2011/04/28 | 614 | 615 | 599 | 613 | 7,200 |
2011/04/27 | 610 | 614 | 605 | 614 | 12,500 |
2011/04/26 | 618 | 618 | 599 | 609 | 14,600 |
2011/04/25 | 589 | 620 | 589 | 610 | 21,600 |
2011/04/22 | 576 | 586 | 576 | 586 | 6,700 |
2011/04/21 | 585 | 585 | 572 | 576 | 5,800 |
2011/04/20 | 590 | 590 | 578 | 578 | 1,400 |
2011/04/19 | 588 | 588 | 573 | 587 | 6,500 |
2011/04/18 | 587 | 590 | 585 | 590 | 4,100 |
2011/04/15 | 587 | 587 | 575 | 587 | 5,600 |
2011/04/14 | 561 | 587 | 561 | 587 | 8,000 |
2011/04/13 | 562 | 566 | 551 | 560 | 3,100 |
2011/04/12 | 560 | 564 | 550 | 552 | 7,800 |
2011/04/11 | 560 | 580 | 552 | 567 | 9,700 |
2011/04/08 | 546 | 547 | 521 | 547 | 7,000 |
2011/04/07 | 548 | 548 | 519 | 537 | 20,000 |
2011/04/06 | 560 | 570 | 545 | 548 | 14,800 |
2011/04/05 | 590 | 595 | 550 | 580 | 14,700 |
2011/04/04 | 617 | 617 | 595 | 595 | 8,700 |
2011/04/01 | 611 | 625 | 603 | 603 | 9,400 |
2011/03/31 | 628 | 628 | 605 | 610 | 11,300 |
2011/03/30 | 600 | 620 | 590 | 620 | 12,500 |
2011/03/29 | 590 | 605 | 575 | 590 | 27,500 |
2011/03/28 | 628 | 629 | 618 | 619 | 22,400 |
2011/03/25 | 644 | 651 | 626 | 639 | 29,000 |
2011/03/24 | 658 | 658 | 626 | 640 | 13,700 |
2011/03/23 | 648 | 656 | 635 | 651 | 32,200 |
2011/03/22 | 654 | 668 | 640 | 667 | 44,200 |
2011/03/18 | 550 | 604 | 543 | 603 | 46,200 |
2011/03/17 | 498 | 546 | 498 | 535 | 41,100 |
2011/03/16 | 485 | 544 | 472 | 541 | 106,800 |
2011/03/15 | 578 | 578 | 499 | 499 | 45,500 |
2011/03/14 | 599 | 630 | 599 | 599 | 162,300 |
2011/03/11 | 690 | 702 | 684 | 699 | 44,800 |
2011/03/10 | 725 | 726 | 702 | 706 | 44,800 |
2011/03/09 | 765 | 768 | 727 | 734 | 62,700 |
2011/03/08 | 731 | 765 | 731 | 756 | 180,400 |
2011/03/07 | 729 | 733 | 720 | 731 | 39,800 |
2011/03/04 | 723 | 733 | 710 | 730 | 39,800 |
2011/03/03 | 719 | 724 | 712 | 715 | 27,800 |
2011/03/02 | 709 | 744 | 709 | 709 | 80,200 |
2011/03/01 | 697 | 720 | 697 | 719 | 29,100 |
2011/02/28 | 687 | 691 | 678 | 690 | 25,700 |
2011/02/25 | 662 | 678 | 660 | 672 | 41,300 |
2011/02/24 | 688 | 688 | 670 | 670 | 54,400 |
2011/02/23 | 700 | 712 | 690 | 700 | 41,900 |
2011/02/22 | 733 | 733 | 707 | 709 | 46,900 |
2011/02/21 | 750 | 750 | 720 | 737 | 60,400 |
2011/02/18 | 735 | 735 | 717 | 729 | 19,100 |
2011/02/17 | 738 | 740 | 729 | 730 | 14,600 |
2011/02/16 | 727 | 745 | 727 | 739 | 21,400 |
2011/02/15 | 740 | 750 | 720 | 744 | 88,200 |
2011/02/14 | 710 | 739 | 702 | 730 | 79,600 |
2011/02/10 | 707 | 715 | 693 | 695 | 55,100 |
2011/02/09 | 730 | 731 | 705 | 705 | 26,600 |
2011/02/08 | 719 | 727 | 705 | 725 | 30,300 |
2011/02/07 | 720 | 721 | 710 | 714 | 42,800 |
2011/02/04 | 730 | 731 | 712 | 720 | 51,100 |
2011/02/03 | 745 | 745 | 725 | 730 | 56,100 |
2011/02/02 | 749 | 765 | 736 | 745 | 142,300 |
2011/02/01 | 750 | 755 | 721 | 745 | 174,700 |
2011/01/31 | 755 | 764 | 705 | 735 | 547,700 |
2011/01/28 | 680 | 680 | 641 | 673 | 42,400 |
2011/01/27 | 685 | 688 | 666 | 680 | 123,100 |
2011/01/26 | 651 | 683 | 651 | 679 | 212,000 |
2011/01/25 | 611 | 659 | 611 | 655 | 148,200 |
2011/01/24 | 610 | 618 | 594 | 605 | 35,300 |
2011/01/21 | 633 | 643 | 605 | 605 | 72,700 |
2011/01/20 | 648 | 652 | 637 | 643 | 42,400 |
2011/01/19 | 679 | 679 | 634 | 657 | 96,700 |
2011/01/18 | 669 | 679 | 657 | 679 | 61,300 |
2011/01/17 | 681 | 684 | 645 | 651 | 67,900 |
2011/01/14 | 680 | 688 | 667 | 668 | 98,800 |
2011/01/13 | 690 | 699 | 673 | 674 | 75,100 |
2011/01/12 | 671 | 738 | 671 | 693 | 230,000 |
2011/01/11 | 694 | 695 | 665 | 680 | 137,100 |
2011/01/07 | 707 | 716 | 663 | 701 | 256,500 |
2011/01/06 | 800 | 818 | 706 | 716 | 414,500 |
2011/01/05 | 685 | 760 | 681 | 755 | 502,600 |
2011/01/04 | 655 | 665 | 646 | 665 | 156,700 |