菊水化学工業(7953)の株価時系列情報
菊水化学工業(7953)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 |
---|---|---|---|---|---|
2000/12/26 | 480 | 480 | 480 | 480 | 1,000 |
2000/12/25 | 480 | 480 | 480 | 480 | 4,000 |
2000/12/22 | 480 | 480 | 480 | 480 | 1,000 |
2000/12/21 | 460 | 480 | 460 | 480 | 7,000 |
2000/12/08 | 460 | 460 | 460 | 460 | 5,000 |
2000/11/28 | 480 | 480 | 455 | 455 | 5,000 |
2000/11/24 | 480 | 480 | 480 | 480 | 3,000 |
2000/11/21 | 480 | 490 | 480 | 490 | 5,000 |
2000/11/14 | 480 | 480 | 480 | 480 | 1,000 |
2000/10/31 | 480 | 480 | 480 | 480 | 2,000 |
2000/10/26 | 480 | 480 | 480 | 480 | 1,000 |
2000/10/25 | 480 | 480 | 480 | 480 | 1,000 |
2000/10/23 | 490 | 490 | 490 | 490 | 3,000 |
2000/10/20 | 490 | 490 | 490 | 490 | 5,000 |
2000/10/17 | 490 | 490 | 490 | 490 | 9,000 |
2000/10/11 | 500 | 500 | 500 | 500 | 15,000 |
2000/10/06 | 500 | 500 | 500 | 500 | 3,000 |
2000/09/27 | 480 | 500 | 480 | 500 | 7,000 |
2000/09/25 | 470 | 470 | 470 | 470 | 3,000 |
2000/09/22 | 470 | 470 | 470 | 470 | 1,000 |
2000/09/21 | 500 | 500 | 500 | 500 | 4,000 |
2000/09/19 | 500 | 500 | 500 | 500 | 1,000 |
2000/09/14 | 500 | 500 | 500 | 500 | 7,000 |
2000/09/11 | 500 | 500 | 500 | 500 | 1,000 |
2000/09/05 | 479 | 480 | 479 | 480 | 11,000 |
2000/08/30 | 480 | 480 | 480 | 480 | 18,000 |
2000/08/28 | 480 | 480 | 480 | 480 | 1,000 |
2000/08/25 | 500 | 500 | 480 | 480 | 4,000 |
2000/08/21 | 500 | 500 | 500 | 500 | 4,000 |
2000/08/08 | 500 | 500 | 500 | 500 | 5,000 |
2000/08/03 | 490 | 490 | 490 | 490 | 1,000 |
2000/08/01 | 490 | 490 | 480 | 480 | 2,000 |
2000/07/26 | 500 | 500 | 500 | 500 | 1,000 |
2000/07/25 | 490 | 500 | 490 | 500 | 6,000 |
2000/07/24 | 480 | 480 | 480 | 480 | 1,000 |
2000/07/21 | 474 | 500 | 474 | 500 | 7,000 |
2000/07/19 | 469 | 469 | 469 | 469 | 1,000 |
2000/07/14 | 404 | 404 | 404 | 404 | 1,000 |
2000/07/13 | 411 | 411 | 404 | 404 | 2,000 |
2000/07/12 | 479 | 479 | 479 | 479 | 1,000 |
2000/06/26 | 480 | 480 | 480 | 480 | 1,000 |
2000/06/23 | 500 | 500 | 500 | 500 | 1,000 |
2000/06/21 | 500 | 500 | 500 | 500 | 5,000 |
2000/06/15 | 480 | 500 | 480 | 500 | 5,000 |
2000/05/26 | 480 | 480 | 480 | 480 | 1,000 |
2000/05/25 | 450 | 480 | 450 | 480 | 3,000 |
2000/05/24 | 445 | 445 | 445 | 445 | 2,000 |
2000/05/22 | 450 | 450 | 450 | 450 | 2,000 |
2000/05/19 | 450 | 450 | 450 | 450 | 3,000 |
2000/05/17 | 450 | 450 | 450 | 450 | 1,000 |
2000/05/15 | 420 | 420 | 420 | 420 | 7,000 |
2000/05/10 | 420 | 420 | 420 | 420 | 4,000 |
2000/05/09 | 390 | 400 | 390 | 400 | 3,000 |
2000/05/08 | 400 | 400 | 390 | 390 | 7,000 |
2000/05/02 | 350 | 390 | 350 | 390 | 16,000 |
2000/05/01 | 340 | 340 | 331 | 331 | 4,000 |
2000/04/28 | 340 | 340 | 340 | 340 | 2,000 |
2000/04/27 | 302 | 340 | 270 | 330 | 48,000 |
2000/04/26 | 355 | 355 | 350 | 350 | 5,000 |
2000/04/25 | 366 | 366 | 360 | 360 | 22,000 |
2000/04/21 | 400 | 400 | 400 | 400 | 5,000 |
2000/04/19 | 411 | 411 | 411 | 411 | 10,000 |
2000/04/13 | 433 | 433 | 430 | 430 | 2,000 |
2000/04/05 | 450 | 450 | 450 | 450 | 5,000 |
2000/04/04 | 495 | 495 | 495 | 495 | 5,000 |
2000/04/03 | 500 | 500 | 500 | 500 | 1,000 |
2000/03/24 | 524 | 524 | 524 | 524 | 3,000 |
2000/03/23 | 540 | 540 | 525 | 525 | 4,000 |
2000/03/22 | 549 | 549 | 549 | 549 | 1,000 |
2000/03/21 | 550 | 550 | 549 | 549 | 6,000 |
2000/03/16 | 530 | 550 | 530 | 550 | 11,000 |
2000/03/10 | 550 | 550 | 550 | 550 | 8,000 |
2000/03/08 | 559 | 559 | 559 | 559 | 4,000 |
2000/03/07 | 559 | 559 | 559 | 559 | 185,000 |
2000/03/06 | 560 | 560 | 559 | 559 | 186,000 |
2000/02/29 | 560 | 560 | 560 | 560 | 3,000 |
2000/02/28 | 550 | 550 | 550 | 550 | 3,000 |
2000/02/25 | 501 | 530 | 501 | 530 | 5,000 |
2000/02/21 | 500 | 500 | 500 | 500 | 4,000 |
2000/02/15 | 500 | 500 | 500 | 500 | 1,000 |
2000/02/14 | 520 | 520 | 520 | 520 | 11,000 |
2000/02/07 | 520 | 520 | 520 | 520 | 1,000 |
2000/02/04 | 540 | 540 | 540 | 540 | 1,000 |
2000/02/03 | 540 | 540 | 540 | 540 | 1,000 |
2000/02/02 | 540 | 540 | 540 | 540 | 1,000 |
2000/02/01 | 540 | 540 | 540 | 540 | 4,000 |
2000/01/28 | 540 | 540 | 540 | 540 | 1,000 |
2000/01/27 | 520 | 540 | 515 | 540 | 6,000 |
2000/01/26 | 515 | 540 | 515 | 530 | 18,000 |
2000/01/25 | 500 | 500 | 500 | 500 | 7,000 |
2000/01/24 | 425 | 425 | 425 | 425 | 2,000 |
2000/01/21 | 415 | 415 | 405 | 405 | 21,000 |
2000/01/19 | 375 | 380 | 375 | 380 | 2,000 |
2000/01/17 | 386 | 386 | 375 | 375 | 4,000 |
2000/01/14 | 375 | 375 | 375 | 375 | 4,000 |
2000/01/13 | 360 | 375 | 360 | 375 | 9,000 |
2000/01/12 | 360 | 360 | 360 | 360 | 10,000 |
2000/01/11 | 350 | 350 | 350 | 350 | 1,000 |
2000/01/07 | 360 | 360 | 360 | 360 | 32,000 |
2000/01/06 | 365 | 365 | 345 | 360 | 45,000 |