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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,000 | 1,005 | 993 | 1,005 | 2,300 |
| 2022/12/29 | 996 | 996 | 995 | 995 | 300 |
| 2022/12/28 | 999 | 999 | 985 | 998 | 9,400 |
| 2022/12/27 | 993 | 997 | 993 | 994 | 3,900 |
| 2022/12/26 | 1,000 | 1,000 | 993 | 993 | 1,800 |
| 2022/12/23 | 1,007 | 1,007 | 999 | 1,003 | 3,700 |
| 2022/12/22 | 1,017 | 1,024 | 1,006 | 1,007 | 3,300 |
| 2022/12/21 | 1,001 | 1,005 | 981 | 998 | 8,000 |
| 2022/12/20 | 1,010 | 1,027 | 980 | 1,009 | 7,400 |
| 2022/12/19 | 1,016 | 1,029 | 1,014 | 1,020 | 5,300 |
| 2022/12/16 | 1,019 | 1,020 | 1,011 | 1,012 | 4,800 |
| 2022/12/15 | 1,022 | 1,022 | 1,021 | 1,021 | 900 |
| 2022/12/14 | 1,025 | 1,026 | 1,023 | 1,024 | 900 |
| 2022/12/13 | 1,021 | 1,021 | 1,021 | 1,021 | 200 |
| 2022/12/12 | 1,031 | 1,035 | 1,021 | 1,021 | 4,800 |
| 2022/12/09 | 1,033 | 1,048 | 1,032 | 1,032 | 1,400 |
| 2022/12/08 | 1,037 | 1,043 | 1,033 | 1,034 | 3,400 |
| 2022/12/07 | 1,045 | 1,045 | 1,033 | 1,036 | 2,200 |
| 2022/12/06 | 1,034 | 1,034 | 1,031 | 1,031 | 400 |
| 2022/12/05 | 1,046 | 1,049 | 1,033 | 1,042 | 2,500 |
| 2022/12/02 | 1,040 | 1,040 | 1,034 | 1,035 | 800 |
| 2022/12/01 | 1,037 | 1,049 | 1,037 | 1,049 | 600 |
| 2022/11/30 | 1,060 | 1,060 | 1,029 | 1,041 | 4,900 |
| 2022/11/29 | 1,056 | 1,067 | 1,035 | 1,060 | 2,200 |
| 2022/11/28 | 1,087 | 1,087 | 1,064 | 1,083 | 1,600 |
| 2022/11/25 | 1,048 | 1,084 | 1,025 | 1,079 | 14,700 |
| 2022/11/24 | 1,045 | 1,050 | 1,033 | 1,048 | 4,600 |
| 2022/11/22 | 1,034 | 1,044 | 1,032 | 1,044 | 2,500 |
| 2022/11/21 | 1,024 | 1,045 | 1,024 | 1,034 | 6,200 |
| 2022/11/18 | 1,023 | 1,028 | 1,023 | 1,023 | 1,200 |
| 2022/11/17 | 1,025 | 1,035 | 1,023 | 1,024 | 2,000 |
| 2022/11/16 | 1,025 | 1,035 | 1,016 | 1,031 | 3,600 |
| 2022/11/15 | 1,028 | 1,028 | 1,024 | 1,025 | 1,200 |
| 2022/11/14 | 1,032 | 1,032 | 1,024 | 1,025 | 1,100 |
| 2022/11/11 | 1,041 | 1,041 | 1,025 | 1,032 | 3,100 |
| 2022/11/10 | 1,023 | 1,034 | 1,023 | 1,032 | 2,700 |
| 2022/11/09 | 1,030 | 1,036 | 1,023 | 1,023 | 1,900 |
| 2022/11/08 | 1,033 | 1,034 | 1,025 | 1,030 | 1,700 |
| 2022/11/07 | 1,032 | 1,040 | 1,022 | 1,035 | 5,700 |
| 2022/11/04 | 1,029 | 1,031 | 1,025 | 1,031 | 3,400 |
| 2022/11/02 | 1,026 | 1,036 | 1,025 | 1,031 | 5,300 |
| 2022/11/01 | 1,046 | 1,046 | 1,024 | 1,025 | 24,400 |
| 2022/10/31 | 1,070 | 1,086 | 1,050 | 1,060 | 27,000 |
| 2022/10/28 | 1,134 | 1,134 | 1,066 | 1,098 | 127,300 |
| 2022/10/27 | 984 | 984 | 980 | 984 | 1,100 |
| 2022/10/26 | 988 | 989 | 981 | 987 | 1,100 |
| 2022/10/25 | 989 | 989 | 980 | 981 | 3,300 |
| 2022/10/24 | 980 | 990 | 980 | 984 | 3,200 |
| 2022/10/21 | 982 | 982 | 982 | 982 | 300 |
| 2022/10/20 | 982 | 982 | 982 | 982 | 100 |
| 2022/10/19 | 984 | 985 | 982 | 982 | 300 |
| 2022/10/18 | 991 | 994 | 981 | 984 | 3,700 |
| 2022/10/17 | 991 | 991 | 984 | 990 | 800 |
| 2022/10/14 | 981 | 993 | 981 | 983 | 700 |
| 2022/10/13 | 989 | 989 | 980 | 981 | 1,600 |
| 2022/10/12 | 985 | 991 | 985 | 988 | 3,200 |
| 2022/10/11 | 999 | 1,000 | 993 | 1,000 | 2,800 |
| 2022/10/07 | 992 | 1,002 | 992 | 999 | 4,500 |
| 2022/10/06 | 985 | 1,004 | 985 | 992 | 9,500 |
| 2022/10/05 | 996 | 996 | 984 | 985 | 500 |
| 2022/10/04 | 944 | 997 | 944 | 995 | 6,500 |
| 2022/10/03 | 953 | 953 | 944 | 944 | 4,500 |
| 2022/09/30 | 959 | 975 | 954 | 954 | 1,800 |
| 2022/09/29 | 976 | 980 | 959 | 961 | 2,700 |
| 2022/09/28 | 974 | 978 | 963 | 976 | 3,300 |
| 2022/09/27 | 970 | 982 | 970 | 974 | 2,300 |
| 2022/09/26 | 987 | 987 | 956 | 975 | 7,000 |
| 2022/09/22 | 999 | 1,000 | 992 | 993 | 2,100 |
| 2022/09/21 | 1,005 | 1,005 | 989 | 999 | 2,900 |
| 2022/09/20 | 1,002 | 1,012 | 1,002 | 1,005 | 11,700 |
| 2022/09/16 | 1,001 | 1,020 | 991 | 1,003 | 3,600 |
| 2022/09/15 | 992 | 1,003 | 976 | 998 | 6,000 |
| 2022/09/14 | 1,001 | 1,004 | 1,000 | 1,002 | 2,300 |
| 2022/09/13 | 1,010 | 1,014 | 1,009 | 1,014 | 3,200 |
| 2022/09/12 | 1,003 | 1,013 | 1,001 | 1,011 | 3,300 |
| 2022/09/09 | 1,001 | 1,012 | 992 | 1,003 | 4,700 |
| 2022/09/08 | 1,014 | 1,014 | 950 | 1,001 | 11,800 |
| 2022/09/07 | 1,036 | 1,036 | 998 | 1,015 | 14,300 |
| 2022/09/06 | 997 | 1,064 | 992 | 1,042 | 12,500 |
| 2022/09/05 | 991 | 998 | 991 | 997 | 1,700 |
| 2022/09/02 | 1,002 | 1,002 | 986 | 994 | 3,300 |
| 2022/09/01 | 1,014 | 1,014 | 975 | 1,010 | 9,200 |
| 2022/08/31 | 1,005 | 1,018 | 1,000 | 1,015 | 3,700 |
| 2022/08/30 | 997 | 1,006 | 990 | 1,005 | 6,400 |
| 2022/08/29 | 985 | 999 | 981 | 997 | 4,100 |
| 2022/08/26 | 1,000 | 1,004 | 999 | 1,001 | 4,200 |
| 2022/08/25 | 994 | 1,003 | 992 | 997 | 3,400 |
| 2022/08/24 | 1,003 | 1,010 | 992 | 992 | 8,200 |
| 2022/08/23 | 1,014 | 1,015 | 985 | 1,003 | 17,900 |
| 2022/08/22 | 1,029 | 1,069 | 1,012 | 1,013 | 55,200 |
| 2022/08/19 | 983 | 1,045 | 983 | 1,039 | 41,200 |
| 2022/08/18 | 980 | 984 | 976 | 983 | 4,200 |
| 2022/08/17 | 971 | 980 | 971 | 980 | 11,500 |
| 2022/08/16 | 965 | 973 | 965 | 966 | 3,300 |
| 2022/08/15 | 973 | 976 | 965 | 965 | 2,300 |
| 2022/08/12 | 969 | 971 | 941 | 968 | 9,000 |
| 2022/08/10 | 958 | 969 | 958 | 969 | 2,800 |
| 2022/08/09 | 957 | 958 | 957 | 957 | 2,500 |
| 2022/08/08 | 956 | 967 | 956 | 957 | 1,900 |
| 2022/08/05 | 957 | 966 | 956 | 956 | 2,300 |
| 2022/08/04 | 968 | 969 | 957 | 958 | 4,200 |
| 2022/08/03 | 955 | 962 | 952 | 962 | 2,400 |
| 2022/08/02 | 957 | 957 | 953 | 955 | 4,300 |
| 2022/08/01 | 968 | 972 | 955 | 958 | 4,900 |
| 2022/07/29 | 941 | 971 | 940 | 965 | 18,100 |
| 2022/07/28 | 990 | 1,020 | 984 | 1,016 | 15,600 |
| 2022/07/27 | 981 | 986 | 978 | 986 | 1,700 |
| 2022/07/26 | 991 | 992 | 977 | 980 | 11,900 |
| 2022/07/25 | 973 | 993 | 973 | 991 | 6,400 |
| 2022/07/22 | 970 | 971 | 967 | 968 | 1,000 |
| 2022/07/21 | 962 | 971 | 962 | 965 | 7,100 |
| 2022/07/20 | 957 | 965 | 957 | 962 | 8,400 |
| 2022/07/19 | 957 | 957 | 955 | 957 | 1,900 |
| 2022/07/15 | 947 | 954 | 947 | 949 | 3,300 |
| 2022/07/14 | 946 | 947 | 946 | 947 | 1,000 |
| 2022/07/13 | 946 | 952 | 944 | 946 | 2,900 |
| 2022/07/12 | 942 | 954 | 942 | 954 | 500 |
| 2022/07/11 | 960 | 963 | 943 | 945 | 42,500 |
| 2022/07/08 | 956 | 958 | 948 | 958 | 5,500 |
| 2022/07/07 | 951 | 958 | 948 | 954 | 4,900 |
| 2022/07/06 | 954 | 958 | 944 | 947 | 12,100 |
| 2022/07/05 | 960 | 966 | 958 | 958 | 3,300 |
| 2022/07/04 | 955 | 974 | 952 | 965 | 8,900 |
| 2022/07/01 | 965 | 965 | 951 | 960 | 5,000 |
| 2022/06/30 | 962 | 970 | 962 | 965 | 4,600 |
| 2022/06/29 | 965 | 967 | 960 | 961 | 2,600 |
| 2022/06/28 | 958 | 970 | 955 | 970 | 6,300 |
| 2022/06/27 | 961 | 966 | 955 | 962 | 7,100 |
| 2022/06/24 | 950 | 961 | 946 | 961 | 10,100 |
| 2022/06/23 | 950 | 957 | 940 | 950 | 13,300 |
| 2022/06/22 | 975 | 975 | 955 | 955 | 29,400 |
| 2022/06/21 | 981 | 988 | 970 | 975 | 39,500 |
| 2022/06/20 | 1,000 | 1,014 | 979 | 979 | 71,900 |
| 2022/06/17 | 1,051 | 1,117 | 1,021 | 1,112 | 55,100 |
| 2022/06/16 | 1,026 | 1,071 | 1,012 | 1,071 | 60,300 |
| 2022/06/15 | 996 | 1,010 | 983 | 1,009 | 13,300 |
| 2022/06/14 | 995 | 995 | 978 | 981 | 11,800 |
| 2022/06/13 | 1,000 | 1,000 | 992 | 995 | 13,900 |
| 2022/06/10 | 1,000 | 1,009 | 1,000 | 1,005 | 3,000 |
| 2022/06/09 | 1,002 | 1,007 | 999 | 1,000 | 10,400 |
| 2022/06/08 | 999 | 1,008 | 999 | 1,002 | 6,200 |
| 2022/06/07 | 1,007 | 1,007 | 998 | 1,006 | 11,200 |
| 2022/06/06 | 1,001 | 1,009 | 999 | 1,001 | 5,000 |
| 2022/06/03 | 1,009 | 1,010 | 997 | 1,001 | 7,100 |
| 2022/06/02 | 1,004 | 1,006 | 992 | 1,004 | 7,000 |
| 2022/06/01 | 1,014 | 1,014 | 1,002 | 1,004 | 5,800 |
| 2022/05/31 | 1,005 | 1,014 | 1,001 | 1,010 | 5,300 |
| 2022/05/30 | 985 | 1,010 | 985 | 1,010 | 7,100 |
| 2022/05/27 | 990 | 992 | 985 | 988 | 2,200 |
| 2022/05/26 | 991 | 1,005 | 983 | 983 | 10,300 |
| 2022/05/25 | 1,010 | 1,010 | 988 | 990 | 13,100 |
| 2022/05/24 | 1,020 | 1,025 | 1,010 | 1,018 | 4,100 |
| 2022/05/23 | 1,022 | 1,045 | 1,003 | 1,022 | 15,700 |
| 2022/05/20 | 1,011 | 1,030 | 1,004 | 1,026 | 4,900 |
| 2022/05/19 | 1,009 | 1,024 | 998 | 1,024 | 7,700 |
| 2022/05/18 | 1,023 | 1,027 | 1,002 | 1,010 | 7,700 |
| 2022/05/17 | 1,004 | 1,038 | 1,003 | 1,013 | 8,300 |
| 2022/05/16 | 1,067 | 1,067 | 996 | 1,026 | 27,100 |
| 2022/05/13 | 1,040 | 1,093 | 1,040 | 1,067 | 8,200 |
| 2022/05/12 | 1,063 | 1,096 | 1,062 | 1,070 | 4,900 |
| 2022/05/11 | 1,051 | 1,088 | 1,051 | 1,087 | 4,400 |
| 2022/05/10 | 1,041 | 1,066 | 1,022 | 1,046 | 12,900 |
| 2022/05/09 | 1,095 | 1,100 | 1,067 | 1,080 | 5,900 |
| 2022/05/06 | 1,062 | 1,095 | 1,061 | 1,095 | 5,400 |
| 2022/05/02 | 1,028 | 1,085 | 1,028 | 1,072 | 12,400 |
| 2022/04/28 | 1,087 | 1,102 | 1,078 | 1,088 | 3,300 |
| 2022/04/27 | 1,101 | 1,103 | 1,084 | 1,099 | 8,000 |
| 2022/04/26 | 1,123 | 1,134 | 1,113 | 1,128 | 8,400 |
| 2022/04/25 | 1,137 | 1,137 | 1,109 | 1,128 | 4,400 |
| 2022/04/22 | 1,114 | 1,148 | 1,108 | 1,139 | 13,500 |
| 2022/04/21 | 1,114 | 1,135 | 1,114 | 1,124 | 10,000 |
| 2022/04/20 | 1,125 | 1,125 | 1,104 | 1,112 | 5,900 |
| 2022/04/19 | 1,121 | 1,121 | 1,107 | 1,114 | 4,600 |
| 2022/04/18 | 1,113 | 1,117 | 1,095 | 1,112 | 5,300 |
| 2022/04/15 | 1,095 | 1,116 | 1,072 | 1,114 | 6,000 |
| 2022/04/14 | 1,085 | 1,100 | 1,085 | 1,095 | 5,500 |
| 2022/04/13 | 1,055 | 1,085 | 1,052 | 1,085 | 4,400 |
| 2022/04/12 | 1,042 | 1,065 | 1,032 | 1,064 | 5,500 |
| 2022/04/11 | 1,082 | 1,082 | 1,042 | 1,048 | 7,000 |
| 2022/04/08 | 1,095 | 1,095 | 1,056 | 1,089 | 3,300 |
| 2022/04/07 | 1,107 | 1,107 | 1,059 | 1,094 | 9,100 |
| 2022/04/06 | 1,084 | 1,107 | 1,078 | 1,107 | 7,700 |
| 2022/04/05 | 1,095 | 1,106 | 1,095 | 1,098 | 1,700 |
| 2022/04/04 | 1,103 | 1,106 | 1,083 | 1,093 | 1,800 |
| 2022/04/01 | 1,092 | 1,098 | 1,080 | 1,087 | 3,000 |
| 2022/03/31 | 1,119 | 1,119 | 1,092 | 1,102 | 3,400 |
| 2022/03/30 | 1,129 | 1,129 | 1,112 | 1,117 | 7,500 |
| 2022/03/29 | 1,136 | 1,143 | 1,113 | 1,143 | 8,300 |
| 2022/03/28 | 1,137 | 1,137 | 1,120 | 1,128 | 5,500 |
| 2022/03/25 | 1,130 | 1,150 | 1,126 | 1,128 | 19,400 |
| 2022/03/24 | 1,116 | 1,122 | 1,094 | 1,118 | 9,600 |
| 2022/03/23 | 1,127 | 1,133 | 1,113 | 1,113 | 13,900 |
| 2022/03/22 | 1,103 | 1,117 | 1,103 | 1,117 | 12,300 |
| 2022/03/18 | 1,086 | 1,100 | 1,072 | 1,100 | 12,300 |
| 2022/03/17 | 1,084 | 1,099 | 1,079 | 1,089 | 14,500 |
| 2022/03/16 | 1,066 | 1,070 | 1,041 | 1,070 | 10,200 |
| 2022/03/15 | 1,038 | 1,055 | 1,026 | 1,045 | 6,200 |
| 2022/03/14 | 1,017 | 1,038 | 1,015 | 1,038 | 10,700 |
| 2022/03/11 | 1,039 | 1,039 | 1,011 | 1,034 | 5,800 |
| 2022/03/10 | 1,028 | 1,045 | 1,020 | 1,027 | 12,000 |
| 2022/03/09 | 995 | 1,045 | 995 | 1,004 | 18,300 |
| 2022/03/08 | 1,007 | 1,041 | 996 | 999 | 12,900 |
| 2022/03/07 | 1,060 | 1,060 | 1,001 | 1,027 | 22,600 |
| 2022/03/04 | 1,065 | 1,070 | 1,036 | 1,070 | 20,200 |
| 2022/03/03 | 1,064 | 1,090 | 1,064 | 1,072 | 12,800 |
| 2022/03/02 | 1,086 | 1,088 | 1,060 | 1,077 | 21,700 |
| 2022/03/01 | 1,101 | 1,126 | 1,081 | 1,117 | 33,800 |
| 2022/02/28 | 1,220 | 1,220 | 1,080 | 1,086 | 149,000 |
| 2022/02/25 | 962 | 1,020 | 962 | 1,020 | 21,800 |
| 2022/02/24 | 994 | 996 | 950 | 959 | 26,800 |
| 2022/02/22 | 1,001 | 1,026 | 995 | 1,008 | 10,200 |
| 2022/02/21 | 1,003 | 1,024 | 994 | 1,022 | 9,900 |
| 2022/02/18 | 1,021 | 1,027 | 1,001 | 1,021 | 21,600 |
| 2022/02/17 | 1,051 | 1,054 | 1,029 | 1,037 | 8,600 |
| 2022/02/16 | 1,042 | 1,063 | 1,042 | 1,044 | 12,400 |
| 2022/02/15 | 1,039 | 1,053 | 1,017 | 1,032 | 21,700 |
| 2022/02/14 | 1,056 | 1,056 | 1,031 | 1,039 | 16,900 |
| 2022/02/10 | 1,106 | 1,110 | 1,063 | 1,088 | 22,800 |
| 2022/02/09 | 1,051 | 1,092 | 1,042 | 1,092 | 23,500 |
| 2022/02/08 | 1,062 | 1,089 | 1,053 | 1,053 | 24,000 |
| 2022/02/07 | 1,084 | 1,111 | 1,061 | 1,061 | 20,000 |
| 2022/02/04 | 1,090 | 1,098 | 1,063 | 1,082 | 19,000 |
| 2022/02/03 | 1,123 | 1,143 | 1,085 | 1,098 | 36,400 |
| 2022/02/02 | 1,093 | 1,160 | 1,093 | 1,122 | 40,400 |
| 2022/02/01 | 1,152 | 1,175 | 1,085 | 1,117 | 75,800 |
| 2022/01/31 | 1,121 | 1,201 | 1,109 | 1,161 | 155,600 |
| 2022/01/28 | 1,271 | 1,352 | 1,252 | 1,331 | 50,100 |
| 2022/01/27 | 1,326 | 1,333 | 1,237 | 1,240 | 32,200 |
| 2022/01/26 | 1,247 | 1,303 | 1,247 | 1,293 | 13,600 |
| 2022/01/25 | 1,346 | 1,346 | 1,254 | 1,254 | 32,700 |
| 2022/01/24 | 1,272 | 1,342 | 1,268 | 1,342 | 21,200 |
| 2022/01/21 | 1,370 | 1,370 | 1,280 | 1,296 | 46,300 |
| 2022/01/20 | 1,355 | 1,399 | 1,322 | 1,380 | 22,900 |
| 2022/01/19 | 1,341 | 1,376 | 1,327 | 1,343 | 52,000 |
| 2022/01/18 | 1,439 | 1,439 | 1,313 | 1,381 | 66,100 |
| 2022/01/17 | 1,499 | 1,508 | 1,412 | 1,432 | 30,700 |
| 2022/01/14 | 1,461 | 1,475 | 1,419 | 1,470 | 28,100 |
| 2022/01/13 | 1,505 | 1,538 | 1,477 | 1,491 | 40,400 |
| 2022/01/12 | 1,437 | 1,510 | 1,423 | 1,499 | 42,000 |
| 2022/01/11 | 1,512 | 1,512 | 1,402 | 1,406 | 64,500 |
| 2022/01/07 | 1,584 | 1,587 | 1,490 | 1,522 | 69,900 |
| 2022/01/06 | 1,460 | 1,575 | 1,460 | 1,550 | 76,800 |
| 2022/01/05 | 1,558 | 1,558 | 1,460 | 1,475 | 55,000 |
| 2022/01/04 | 1,598 | 1,612 | 1,533 | 1,557 | 87,000 |