日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2005/12/30 971 971 971 971 3,000
2005/12/29 960 970 959 970 8,000
2005/12/28 955 960 955 960 3,000
2005/12/27 962 962 962 962 3,000
2005/12/26 970 970 958 960 6,000
2005/12/22 1,000 1,000 970 970 6,000
2005/12/21 989 989 989 989 5,000
2005/12/20 980 990 950 950 14,000
2005/12/19 951 970 951 970 12,000
2005/12/16 950 951 941 950 12,000
2005/12/15 970 970 960 960 3,000
2005/12/14 950 980 950 970 12,000
2005/12/13 970 970 970 970 6,000
2005/12/12 991 991 970 970 9,000
2005/12/09 1,000 1,000 991 991 3,000
2005/12/08 1,015 1,015 1,000 1,000 8,000
2005/12/07 1,000 1,015 1,000 1,015 5,000
2005/12/06 999 999 980 990 3,000
2005/12/05 1,010 1,015 971 995 9,000
2005/12/02 1,015 1,020 1,010 1,010 8,000
2005/12/01 1,079 1,079 1,010 1,015 12,000
2005/11/30 975 1,030 975 1,030 16,000
2005/11/29 930 930 920 930 7,000
2005/11/28 990 990 950 950 6,000
2005/11/25 980 980 970 980 5,000
2005/11/24 970 970 950 950 12,000
2005/11/22 975 975 970 970 6,000
2005/11/21 1,005 1,005 931 985 38,000
2005/11/18 1,160 1,190 1,020 1,045 25,000
2005/11/17 1,140 1,190 1,140 1,171 23,000
2005/11/16 1,119 1,120 1,050 1,120 20,000
2005/11/15 1,180 1,180 1,100 1,120 15,000
2005/11/14 1,200 1,200 1,180 1,180 13,000
2005/11/11 1,150 1,170 1,140 1,170 16,000
2005/11/10 1,200 1,279 1,100 1,124 59,000
2005/11/09 1,001 1,086 995 1,086 95,000
2005/11/08 960 990 920 986 24,000
2005/11/07 940 945 935 945 11,000
2005/11/04 891 940 891 940 12,000
2005/11/02 881 885 879 885 4,000
2005/11/01 900 900 900 900 1,000
2005/10/28 901 901 900 900 5,000
2005/10/27 901 901 901 901 2,000
2005/10/26 918 918 901 901 5,000
2005/10/25 939 939 918 918 3,000
2005/10/24 901 910 901 910 4,000
2005/10/21 940 940 940 940 5,000
2005/10/19 900 905 870 870 6,000
2005/10/18 940 940 940 940 1,000
2005/10/17 940 940 910 910 6,000
2005/10/14 960 970 935 935 11,000
2005/10/13 931 960 931 960 6,000
2005/10/12 970 970 923 923 11,000
2005/10/11 950 1,007 942 970 47,000
2005/10/07 900 927 899 920 51,000
2005/10/06 806 830 806 830 6,000
2005/10/05 800 800 800 800 7,000
2005/10/04 799 800 799 800 5,000
2005/10/03 815 815 815 815 1,000
2005/09/30 840 845 835 835 7,000
2005/09/29 841 841 840 840 5,000
2005/09/28 842 850 842 842 5,000
2005/09/27 840 844 840 842 5,000
2005/09/26 867 884 860 860 6,000
2005/09/22 876 885 848 848 18,000
2005/09/21 890 890 875 875 4,000
2005/09/20 890 890 875 875 4,000
2005/09/16 840 841 840 841 2,000
2005/09/15 830 860 830 860 2,000
2005/09/14 890 890 840 840 23,000
2005/09/13 860 870 860 870 5,000
2005/09/12 922 922 890 890 7,000
2005/09/09 900 930 900 920 6,000
2005/09/08 870 910 870 900 13,000
2005/09/07 860 870 860 870 2,000
2005/09/06 880 880 855 855 7,000
2005/09/05 870 889 870 889 4,000
2005/09/02 890 890 857 865 11,000
2005/09/01 900 900 852 870 16,000
2005/08/31 946 985 900 900 75,000
2005/08/30 796 886 796 886 51,000
2005/08/29 776 786 776 786 10,000
2005/08/26 750 760 720 760 11,000
2005/08/25 745 750 717 717 7,000
2005/08/24 725 725 715 716 6,000
2005/08/23 712 725 712 725 11,000
2005/08/22 731 735 712 712 15,000
2005/08/19 760 770 750 751 15,000
2005/08/18 785 785 760 760 8,000
2005/08/17 814 814 780 795 8,000
2005/08/15 850 850 830 830 4,000
2005/08/12 812 839 810 830 10,000
2005/08/11 850 850 811 840 8,000
2005/08/10 822 859 822 839 14,000
2005/08/09 829 830 820 822 4,000
2005/08/08 776 829 776 829 13,000
2005/08/05 890 910 825 825 41,000
2005/08/04 771 875 750 850 48,000
2005/08/03 821 835 800 800 43,000
2005/08/02 866 885 823 831 68,000
2005/08/01 1,000 1,000 895 895 53,000
2005/07/29 1,001 1,040 890 985 199,000
2005/07/27 1,660 1,660 1,260 1,260 201,000
2005/07/26 1,460 1,460 1,460 1,460 36,000
2005/07/25 1,260 1,260 1,260 1,260 46,000
2005/07/22 1,060 1,060 1,060 1,060 53,000
2005/07/21 960 960 960 960 57,000
2005/07/20 860 860 860 860 29,000
2005/07/19 760 760 760 760 30,000
2005/07/15 660 660 660 660 197,000
2005/07/13 480 480 480 480 4,000
2005/07/12 480 480 480 480 1,000
2005/07/11 475 480 475 480 4,000
2005/07/08 474 474 474 474 1,000
2005/07/07 489 489 489 489 2,000
2005/07/04 490 490 490 490 7,000
2005/06/30 497 497 497 497 1,000
2005/06/24 499 499 499 499 5,000
2005/06/21 500 500 470 481 12,000
2005/06/16 500 500 500 500 1,000
2005/06/14 495 495 490 490 5,000
2005/06/08 490 490 490 490 1,000
2005/05/26 514 514 514 514 2,000
2005/05/25 518 518 500 500 3,000
2005/05/20 520 520 520 520 5,000
2005/05/12 521 521 521 521 1,000
2005/05/11 520 520 520 520 4,000
2005/05/10 520 520 520 520 1,000
2005/04/26 529 529 529 529 2,000
2005/04/25 528 528 528 528 3,000
2005/04/21 528 528 528 528 4,000
2005/04/13 530 530 530 530 5,000
2005/04/08 534 534 534 534 1,000
2005/04/07 540 540 531 531 2,000
2005/04/06 540 540 540 540 1,000
2005/03/25 549 549 549 549 4,000
2005/03/18 548 548 548 548 4,000
2005/03/17 549 549 549 549 1,000
2005/03/16 540 540 540 540 1,000
2005/03/15 540 540 540 540 1,000
2005/03/10 530 530 530 530 1,000
2005/03/03 530 540 530 540 2,000
2005/03/02 530 530 530 530 3,000
2005/02/28 540 540 540 540 1,000
2005/02/25 550 550 540 540 6,000
2005/02/23 545 550 545 550 3,000
2005/02/21 565 565 565 565 4,000
2005/02/18 555 555 555 555 3,000
2005/01/26 564 564 564 564 2,000
2005/01/25 564 564 564 564 1,000
2005/01/21 564 564 564 564 4,000
2005/01/20 550 550 550 550 2,000
2005/01/13 538 538 538 538 1,000

このページの先頭へ