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 |
|---|---|---|---|---|---|
| 2006/12/27 | 690 | 690 | 690 | 690 | 1,000 |
| 2006/12/26 | 710 | 710 | 660 | 660 | 5,000 |
| 2006/12/25 | 705 | 705 | 705 | 705 | 8,000 |
| 2006/12/22 | 704 | 704 | 685 | 685 | 5,000 |
| 2006/12/21 | 710 | 710 | 710 | 710 | 5,000 |
| 2006/12/20 | 670 | 670 | 670 | 670 | 1,000 |
| 2006/12/19 | 660 | 660 | 660 | 660 | 1,000 |
| 2006/12/18 | 640 | 650 | 640 | 650 | 3,000 |
| 2006/12/15 | 635 | 640 | 635 | 640 | 9,000 |
| 2006/12/13 | 630 | 630 | 630 | 630 | 1,000 |
| 2006/12/12 | 630 | 639 | 630 | 639 | 3,000 |
| 2006/12/11 | 633 | 639 | 630 | 630 | 3,000 |
| 2006/12/08 | 640 | 640 | 640 | 640 | 1,000 |
| 2006/12/07 | 641 | 641 | 640 | 640 | 6,000 |
| 2006/12/04 | 655 | 655 | 655 | 655 | 1,000 |
| 2006/12/01 | 645 | 645 | 645 | 645 | 1,000 |
| 2006/11/30 | 641 | 641 | 641 | 641 | 2,000 |
| 2006/11/29 | 658 | 658 | 658 | 658 | 1,000 |
| 2006/11/28 | 640 | 640 | 640 | 640 | 1,000 |
| 2006/11/24 | 660 | 660 | 660 | 660 | 2,000 |
| 2006/11/22 | 640 | 640 | 640 | 640 | 2,000 |
| 2006/11/21 | 670 | 670 | 670 | 670 | 3,000 |
| 2006/11/20 | 679 | 679 | 650 | 650 | 3,000 |
| 2006/11/17 | 680 | 680 | 680 | 680 | 2,000 |
| 2006/11/16 | 680 | 680 | 670 | 670 | 2,000 |
| 2006/11/15 | 668 | 668 | 668 | 668 | 1,000 |
| 2006/11/14 | 640 | 660 | 640 | 660 | 2,000 |
| 2006/11/13 | 660 | 660 | 640 | 650 | 5,000 |
| 2006/11/10 | 682 | 682 | 670 | 670 | 2,000 |
| 2006/11/09 | 672 | 672 | 672 | 672 | 1,000 |
| 2006/11/08 | 680 | 680 | 673 | 673 | 4,000 |
| 2006/11/07 | 680 | 680 | 680 | 680 | 1,000 |
| 2006/11/02 | 667 | 688 | 661 | 688 | 5,000 |
| 2006/11/01 | 675 | 675 | 675 | 675 | 1,000 |
| 2006/10/31 | 700 | 700 | 700 | 700 | 1,000 |
| 2006/10/30 | 681 | 685 | 671 | 685 | 3,000 |
| 2006/10/27 | 710 | 710 | 710 | 710 | 1,000 |
| 2006/10/26 | 732 | 732 | 732 | 732 | 2,000 |
| 2006/10/25 | 737 | 737 | 737 | 737 | 2,000 |
| 2006/10/24 | 739 | 739 | 730 | 730 | 4,000 |
| 2006/10/20 | 740 | 740 | 740 | 740 | 3,000 |
| 2006/10/19 | 700 | 700 | 700 | 700 | 2,000 |
| 2006/10/18 | 690 | 700 | 690 | 700 | 4,000 |
| 2006/10/16 | 700 | 700 | 700 | 700 | 2,000 |
| 2006/10/12 | 695 | 695 | 695 | 695 | 1,000 |
| 2006/10/05 | 700 | 700 | 700 | 700 | 1,000 |
| 2006/10/03 | 743 | 743 | 743 | 743 | 1,000 |
| 2006/09/25 | 756 | 756 | 756 | 756 | 6,000 |
| 2006/09/21 | 750 | 750 | 750 | 750 | 3,000 |
| 2006/09/19 | 700 | 700 | 700 | 700 | 1,000 |
| 2006/09/14 | 710 | 710 | 710 | 710 | 1,000 |
| 2006/09/13 | 711 | 711 | 711 | 711 | 1,000 |
| 2006/09/12 | 711 | 711 | 711 | 711 | 2,000 |
| 2006/09/07 | 720 | 720 | 720 | 720 | 1,000 |
| 2006/09/06 | 735 | 735 | 725 | 725 | 5,000 |
| 2006/09/04 | 755 | 765 | 735 | 765 | 6,000 |
| 2006/08/29 | 720 | 720 | 711 | 711 | 5,000 |
| 2006/08/25 | 776 | 776 | 776 | 776 | 3,000 |
| 2006/08/24 | 766 | 766 | 766 | 766 | 1,000 |
| 2006/08/21 | 766 | 766 | 766 | 766 | 2,000 |
| 2006/08/16 | 736 | 736 | 736 | 736 | 1,000 |
| 2006/08/15 | 735 | 735 | 735 | 735 | 1,000 |
| 2006/08/08 | 710 | 710 | 710 | 710 | 1,000 |
| 2006/08/07 | 720 | 720 | 720 | 720 | 1,000 |
| 2006/08/04 | 720 | 720 | 720 | 720 | 1,000 |
| 2006/07/26 | 738 | 738 | 710 | 710 | 2,000 |
| 2006/07/25 | 719 | 719 | 719 | 719 | 5,000 |
| 2006/07/24 | 650 | 650 | 650 | 650 | 1,000 |
| 2006/07/21 | 691 | 691 | 639 | 640 | 9,000 |
| 2006/07/19 | 605 | 610 | 605 | 610 | 3,000 |
| 2006/07/18 | 685 | 685 | 635 | 635 | 5,000 |
| 2006/07/14 | 690 | 690 | 690 | 690 | 1,000 |
| 2006/07/12 | 700 | 700 | 700 | 700 | 2,000 |
| 2006/07/10 | 695 | 695 | 660 | 690 | 8,000 |
| 2006/07/07 | 701 | 701 | 700 | 700 | 2,000 |
| 2006/07/06 | 715 | 715 | 700 | 710 | 10,000 |
| 2006/07/05 | 750 | 750 | 721 | 721 | 4,000 |
| 2006/07/04 | 770 | 770 | 770 | 770 | 1,000 |
| 2006/07/03 | 750 | 750 | 750 | 750 | 3,000 |
| 2006/06/30 | 715 | 740 | 715 | 740 | 6,000 |
| 2006/06/29 | 731 | 748 | 718 | 748 | 6,000 |
| 2006/06/28 | 735 | 735 | 735 | 735 | 1,000 |
| 2006/06/26 | 769 | 769 | 742 | 742 | 2,000 |
| 2006/06/23 | 785 | 785 | 741 | 741 | 4,000 |
| 2006/06/22 | 758 | 758 | 745 | 745 | 6,000 |
| 2006/06/21 | 798 | 798 | 751 | 751 | 3,000 |
| 2006/06/20 | 760 | 770 | 740 | 770 | 5,000 |
| 2006/06/15 | 770 | 770 | 732 | 732 | 3,000 |
| 2006/06/14 | 740 | 740 | 740 | 740 | 1,000 |
| 2006/06/13 | 749 | 749 | 749 | 749 | 1,000 |
| 2006/06/12 | 750 | 750 | 731 | 731 | 2,000 |
| 2006/06/09 | 750 | 750 | 703 | 710 | 5,000 |
| 2006/06/08 | 779 | 779 | 725 | 755 | 11,000 |
| 2006/06/07 | 800 | 800 | 785 | 785 | 5,000 |
| 2006/06/06 | 800 | 805 | 790 | 795 | 5,000 |
| 2006/06/05 | 806 | 806 | 805 | 805 | 2,000 |
| 2006/06/02 | 821 | 821 | 790 | 806 | 10,000 |
| 2006/06/01 | 845 | 845 | 830 | 830 | 10,000 |
| 2006/05/31 | 830 | 830 | 810 | 830 | 8,000 |
| 2006/05/30 | 890 | 890 | 840 | 840 | 10,000 |
| 2006/05/29 | 940 | 940 | 940 | 940 | 5,000 |
| 2006/05/26 | 949 | 949 | 949 | 949 | 1,000 |
| 2006/05/25 | 947 | 950 | 940 | 950 | 15,000 |
| 2006/05/24 | 880 | 890 | 830 | 870 | 14,000 |
| 2006/05/23 | 901 | 905 | 890 | 890 | 4,000 |
| 2006/05/22 | 945 | 945 | 930 | 930 | 3,000 |
| 2006/05/19 | 945 | 945 | 945 | 945 | 2,000 |
| 2006/05/18 | 935 | 935 | 905 | 905 | 8,000 |
| 2006/05/17 | 946 | 946 | 880 | 945 | 8,000 |
| 2006/05/16 | 940 | 950 | 940 | 949 | 6,000 |
| 2006/05/15 | 905 | 910 | 890 | 910 | 10,000 |
| 2006/05/12 | 970 | 970 | 925 | 965 | 9,000 |
| 2006/05/11 | 1,020 | 1,030 | 1,020 | 1,030 | 2,000 |
| 2006/05/10 | 1,051 | 1,051 | 1,011 | 1,030 | 12,000 |
| 2006/05/09 | 1,080 | 1,086 | 1,019 | 1,020 | 26,000 |
| 2006/05/08 | 1,060 | 1,140 | 1,031 | 1,031 | 59,000 |
| 2006/05/02 | 985 | 1,039 | 985 | 1,030 | 65,000 |
| 2006/05/01 | 930 | 973 | 911 | 970 | 39,000 |
| 2006/04/28 | 900 | 920 | 890 | 910 | 23,000 |
| 2006/04/27 | 860 | 880 | 850 | 870 | 10,000 |
| 2006/04/26 | 858 | 865 | 858 | 865 | 8,000 |
| 2006/04/25 | 859 | 859 | 829 | 829 | 3,000 |
| 2006/04/24 | 850 | 850 | 850 | 850 | 2,000 |
| 2006/04/21 | 855 | 855 | 855 | 855 | 3,000 |
| 2006/04/18 | 822 | 845 | 821 | 845 | 3,000 |
| 2006/04/17 | 880 | 880 | 840 | 840 | 4,000 |
| 2006/04/14 | 879 | 880 | 879 | 880 | 3,000 |
| 2006/04/13 | 850 | 879 | 850 | 879 | 3,000 |
| 2006/04/11 | 840 | 840 | 840 | 840 | 2,000 |
| 2006/04/10 | 840 | 840 | 840 | 840 | 1,000 |
| 2006/04/07 | 860 | 860 | 850 | 850 | 5,000 |
| 2006/04/05 | 866 | 866 | 850 | 850 | 4,000 |
| 2006/04/04 | 890 | 890 | 890 | 890 | 1,000 |
| 2006/04/03 | 870 | 899 | 870 | 899 | 2,000 |
| 2006/03/31 | 840 | 870 | 840 | 870 | 4,000 |
| 2006/03/30 | 850 | 860 | 850 | 860 | 9,000 |
| 2006/03/27 | 900 | 900 | 900 | 900 | 1,000 |
| 2006/03/24 | 899 | 899 | 899 | 899 | 1,000 |
| 2006/03/23 | 850 | 850 | 850 | 850 | 1,000 |
| 2006/03/20 | 919 | 919 | 860 | 860 | 3,000 |
| 2006/03/17 | 870 | 870 | 870 | 870 | 1,000 |
| 2006/03/15 | 870 | 880 | 870 | 870 | 3,000 |
| 2006/03/13 | 890 | 890 | 890 | 890 | 1,000 |
| 2006/03/10 | 890 | 890 | 890 | 890 | 1,000 |
| 2006/03/09 | 900 | 900 | 900 | 900 | 1,000 |
| 2006/03/02 | 920 | 920 | 920 | 920 | 1,000 |
| 2006/02/28 | 890 | 890 | 890 | 890 | 1,000 |
| 2006/02/27 | 880 | 900 | 880 | 890 | 7,000 |
| 2006/02/24 | 891 | 891 | 880 | 880 | 4,000 |
| 2006/02/23 | 800 | 800 | 800 | 800 | 1,000 |
| 2006/02/21 | 820 | 820 | 800 | 800 | 5,000 |
| 2006/02/20 | 806 | 807 | 770 | 771 | 12,000 |
| 2006/02/17 | 840 | 840 | 839 | 839 | 2,000 |
| 2006/02/15 | 870 | 870 | 870 | 870 | 1,000 |
| 2006/02/14 | 860 | 860 | 820 | 860 | 11,000 |
| 2006/02/13 | 930 | 930 | 920 | 920 | 2,000 |
| 2006/02/10 | 941 | 941 | 930 | 930 | 3,000 |
| 2006/02/09 | 947 | 950 | 940 | 945 | 9,000 |
| 2006/02/08 | 951 | 952 | 947 | 947 | 3,000 |
| 2006/02/07 | 960 | 960 | 945 | 945 | 5,000 |
| 2006/02/06 | 979 | 979 | 951 | 961 | 7,000 |
| 2006/02/03 | 931 | 931 | 931 | 931 | 2,000 |
| 2006/02/02 | 930 | 930 | 930 | 930 | 1,000 |
| 2006/02/01 | 931 | 931 | 931 | 931 | 2,000 |
| 2006/01/30 | 930 | 940 | 930 | 939 | 4,000 |
| 2006/01/27 | 940 | 940 | 930 | 930 | 5,000 |
| 2006/01/26 | 920 | 940 | 920 | 940 | 2,000 |
| 2006/01/25 | 909 | 909 | 900 | 900 | 2,000 |
| 2006/01/24 | 890 | 890 | 890 | 890 | 4,000 |
| 2006/01/23 | 909 | 909 | 905 | 905 | 7,000 |
| 2006/01/20 | 946 | 950 | 946 | 950 | 4,000 |
| 2006/01/19 | 880 | 921 | 880 | 921 | 3,000 |
| 2006/01/18 | 970 | 970 | 900 | 900 | 10,000 |
| 2006/01/16 | 970 | 970 | 970 | 970 | 2,000 |
| 2006/01/13 | 970 | 970 | 965 | 970 | 5,000 |
| 2006/01/12 | 990 | 990 | 955 | 970 | 4,000 |
| 2006/01/11 | 994 | 994 | 993 | 993 | 4,000 |
| 2006/01/10 | 995 | 995 | 995 | 995 | 4,000 |
| 2006/01/06 | 965 | 965 | 965 | 965 | 1,000 |
| 2006/01/05 | 963 | 989 | 963 | 989 | 4,000 |
| 2006/01/04 | 971 | 971 | 962 | 962 | 5,000 |