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 |