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 |
---|---|---|---|---|---|
2007/12/26 | 589 | 589 | 589 | 589 | 1,000 |
2007/12/25 | 590 | 590 | 590 | 590 | 4,000 |
2007/12/21 | 504 | 504 | 500 | 500 | 12,000 |
2007/12/20 | 505 | 505 | 504 | 504 | 2,000 |
2007/12/19 | 510 | 510 | 510 | 510 | 4,000 |
2007/12/18 | 510 | 510 | 510 | 510 | 3,000 |
2007/12/17 | 515 | 515 | 515 | 515 | 1,000 |
2007/12/14 | 515 | 520 | 515 | 520 | 2,000 |
2007/12/13 | 515 | 515 | 515 | 515 | 1,000 |
2007/12/12 | 503 | 503 | 503 | 503 | 1,000 |
2007/11/30 | 500 | 500 | 500 | 500 | 1,000 |
2007/11/29 | 500 | 500 | 500 | 500 | 1,000 |
2007/11/28 | 530 | 530 | 510 | 510 | 2,000 |
2007/11/26 | 570 | 570 | 570 | 570 | 1,000 |
2007/11/22 | 520 | 520 | 520 | 520 | 2,000 |
2007/11/21 | 498 | 498 | 498 | 498 | 4,000 |
2007/11/19 | 460 | 460 | 460 | 460 | 1,000 |
2007/11/15 | 460 | 470 | 460 | 470 | 3,000 |
2007/11/14 | 470 | 470 | 470 | 470 | 1,000 |
2007/11/13 | 456 | 456 | 455 | 455 | 2,000 |
2007/11/12 | 469 | 469 | 469 | 469 | 1,000 |
2007/11/09 | 480 | 480 | 475 | 475 | 6,000 |
2007/11/08 | 495 | 500 | 495 | 500 | 3,000 |
2007/11/07 | 480 | 485 | 470 | 485 | 4,000 |
2007/11/05 | 500 | 500 | 499 | 499 | 3,000 |
2007/11/02 | 500 | 500 | 490 | 495 | 8,000 |
2007/11/01 | 505 | 505 | 505 | 505 | 1,000 |
2007/10/31 | 530 | 530 | 499 | 510 | 8,000 |
2007/10/30 | 550 | 550 | 547 | 547 | 2,000 |
2007/10/29 | 560 | 560 | 560 | 560 | 1,000 |
2007/10/26 | 575 | 575 | 575 | 575 | 1,000 |
2007/10/25 | 574 | 574 | 574 | 574 | 3,000 |
2007/10/23 | 560 | 560 | 560 | 560 | 1,000 |
2007/10/19 | 574 | 574 | 550 | 550 | 6,000 |
2007/10/17 | 570 | 570 | 570 | 570 | 2,000 |
2007/10/16 | 580 | 580 | 570 | 570 | 4,000 |
2007/10/11 | 565 | 570 | 565 | 570 | 2,000 |
2007/10/10 | 570 | 570 | 560 | 560 | 5,000 |
2007/10/09 | 580 | 580 | 580 | 580 | 1,000 |
2007/10/05 | 579 | 580 | 574 | 580 | 3,000 |
2007/10/04 | 590 | 590 | 585 | 585 | 2,000 |
2007/10/03 | 600 | 600 | 600 | 600 | 1,000 |
2007/09/27 | 610 | 610 | 610 | 610 | 1,000 |
2007/09/26 | 620 | 620 | 600 | 600 | 2,000 |
2007/09/25 | 630 | 633 | 630 | 633 | 27,000 |
2007/09/21 | 634 | 635 | 631 | 631 | 23,000 |
2007/09/20 | 577 | 578 | 577 | 578 | 4,000 |
2007/09/19 | 570 | 570 | 570 | 570 | 1,000 |
2007/09/18 | 560 | 560 | 560 | 560 | 3,000 |
2007/09/14 | 559 | 559 | 559 | 559 | 1,000 |
2007/09/12 | 563 | 563 | 563 | 563 | 2,000 |
2007/09/11 | 563 | 570 | 563 | 565 | 3,000 |
2007/09/10 | 565 | 565 | 565 | 565 | 8,000 |
2007/09/07 | 569 | 570 | 569 | 570 | 2,000 |
2007/09/06 | 563 | 563 | 563 | 563 | 6,000 |
2007/09/05 | 555 | 563 | 555 | 563 | 2,000 |
2007/09/04 | 545 | 545 | 545 | 545 | 6,000 |
2007/08/29 | 539 | 540 | 539 | 540 | 3,000 |
2007/08/24 | 588 | 588 | 580 | 580 | 3,000 |
2007/08/22 | 580 | 580 | 580 | 580 | 1,000 |
2007/08/21 | 580 | 580 | 580 | 580 | 6,000 |
2007/08/20 | 590 | 590 | 590 | 590 | 1,000 |
2007/08/17 | 583 | 600 | 582 | 600 | 5,000 |
2007/08/16 | 598 | 598 | 581 | 581 | 6,000 |
2007/08/15 | 596 | 600 | 590 | 600 | 6,000 |
2007/08/13 | 592 | 611 | 592 | 611 | 9,000 |
2007/08/08 | 591 | 591 | 580 | 580 | 3,000 |
2007/08/07 | 620 | 620 | 620 | 620 | 1,000 |
2007/07/25 | 630 | 630 | 630 | 630 | 5,000 |
2007/07/20 | 614 | 614 | 614 | 614 | 7,000 |
2007/07/19 | 605 | 610 | 605 | 610 | 2,000 |
2007/07/18 | 615 | 615 | 611 | 611 | 2,000 |
2007/07/09 | 615 | 615 | 615 | 615 | 3,000 |
2007/07/05 | 605 | 605 | 605 | 605 | 1,000 |
2007/07/04 | 600 | 600 | 600 | 600 | 1,000 |
2007/07/02 | 591 | 601 | 591 | 601 | 9,000 |
2007/06/29 | 610 | 620 | 610 | 620 | 7,000 |
2007/06/27 | 650 | 650 | 650 | 650 | 6,000 |
2007/06/26 | 650 | 650 | 650 | 650 | 1,000 |
2007/06/25 | 650 | 650 | 650 | 650 | 3,000 |
2007/06/22 | 642 | 643 | 630 | 643 | 3,000 |
2007/06/21 | 639 | 639 | 639 | 639 | 6,000 |
2007/06/20 | 611 | 620 | 611 | 619 | 7,000 |
2007/06/19 | 620 | 622 | 607 | 607 | 9,000 |
2007/06/18 | 603 | 624 | 602 | 602 | 8,000 |
2007/06/15 | 605 | 605 | 601 | 601 | 3,000 |
2007/06/14 | 601 | 601 | 601 | 601 | 1,000 |
2007/06/07 | 600 | 600 | 600 | 600 | 2,000 |
2007/06/06 | 595 | 620 | 595 | 611 | 15,000 |
2007/06/05 | 583 | 583 | 583 | 583 | 1,000 |
2007/06/04 | 581 | 581 | 581 | 581 | 1,000 |
2007/06/01 | 571 | 585 | 571 | 580 | 17,000 |
2007/05/31 | 590 | 590 | 575 | 575 | 9,000 |
2007/05/30 | 589 | 589 | 580 | 580 | 6,000 |
2007/05/29 | 598 | 599 | 598 | 599 | 4,000 |
2007/05/28 | 600 | 609 | 600 | 608 | 6,000 |
2007/05/25 | 624 | 624 | 614 | 619 | 5,000 |
2007/05/23 | 620 | 625 | 620 | 625 | 3,000 |
2007/05/22 | 630 | 630 | 630 | 630 | 1,000 |
2007/05/21 | 652 | 652 | 630 | 630 | 5,000 |
2007/05/18 | 659 | 659 | 655 | 655 | 3,000 |
2007/05/16 | 651 | 651 | 651 | 651 | 1,000 |
2007/05/15 | 660 | 660 | 660 | 660 | 1,000 |
2007/05/14 | 660 | 672 | 660 | 672 | 3,000 |
2007/05/11 | 650 | 650 | 650 | 650 | 1,000 |
2007/05/10 | 650 | 650 | 650 | 650 | 1,000 |
2007/05/09 | 640 | 650 | 640 | 650 | 4,000 |
2007/05/08 | 650 | 650 | 650 | 650 | 1,000 |
2007/04/26 | 660 | 660 | 660 | 660 | 1,000 |
2007/04/25 | 662 | 662 | 662 | 662 | 2,000 |
2007/04/20 | 664 | 664 | 664 | 664 | 3,000 |
2007/04/19 | 652 | 652 | 643 | 643 | 3,000 |
2007/04/18 | 671 | 671 | 641 | 651 | 7,000 |
2007/04/16 | 680 | 680 | 680 | 680 | 1,000 |
2007/04/10 | 680 | 680 | 680 | 680 | 1,000 |
2007/04/09 | 667 | 677 | 667 | 677 | 2,000 |
2007/04/03 | 661 | 661 | 661 | 661 | 3,000 |
2007/03/27 | 685 | 685 | 680 | 680 | 4,000 |
2007/03/26 | 700 | 700 | 700 | 700 | 1,000 |
2007/03/23 | 702 | 702 | 702 | 702 | 2,000 |
2007/03/20 | 711 | 711 | 680 | 680 | 5,000 |
2007/03/14 | 676 | 676 | 676 | 676 | 2,000 |
2007/03/09 | 671 | 671 | 671 | 671 | 1,000 |
2007/03/07 | 675 | 675 | 650 | 665 | 4,000 |
2007/02/28 | 690 | 690 | 690 | 690 | 1,000 |
2007/02/27 | 710 | 710 | 710 | 710 | 1,000 |
2007/02/26 | 708 | 709 | 708 | 709 | 2,000 |
2007/02/23 | 704 | 704 | 704 | 704 | 2,000 |
2007/02/22 | 700 | 700 | 700 | 700 | 1,000 |
2007/02/21 | 699 | 699 | 696 | 696 | 4,000 |
2007/02/20 | 690 | 690 | 690 | 690 | 2,000 |
2007/02/19 | 695 | 695 | 695 | 695 | 1,000 |
2007/02/16 | 695 | 695 | 695 | 695 | 1,000 |
2007/02/15 | 685 | 685 | 680 | 685 | 3,000 |
2007/02/13 | 685 | 685 | 685 | 685 | 3,000 |
2007/02/09 | 685 | 685 | 685 | 685 | 1,000 |
2007/02/08 | 685 | 685 | 685 | 685 | 2,000 |
2007/02/07 | 685 | 685 | 685 | 685 | 2,000 |
2007/02/06 | 689 | 689 | 685 | 685 | 10,000 |
2007/02/02 | 680 | 680 | 680 | 680 | 4,000 |
2007/02/01 | 680 | 680 | 680 | 680 | 2,000 |
2007/01/29 | 680 | 680 | 680 | 680 | 2,000 |
2007/01/26 | 694 | 694 | 679 | 679 | 3,000 |
2007/01/25 | 697 | 697 | 697 | 697 | 1,000 |
2007/01/23 | 690 | 690 | 690 | 690 | 1,000 |
2007/01/19 | 710 | 710 | 680 | 680 | 5,000 |
2007/01/18 | 700 | 700 | 700 | 700 | 4,000 |
2007/01/15 | 672 | 679 | 672 | 679 | 3,000 |
2007/01/12 | 690 | 690 | 690 | 690 | 3,000 |
2007/01/05 | 690 | 690 | 690 | 690 | 6,000 |