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 |
---|---|---|---|---|---|
2009/12/25 | 449 | 450 | 449 | 450 | 7,000 |
2009/12/22 | 380 | 380 | 377 | 377 | 4,000 |
2009/12/21 | 380 | 380 | 380 | 380 | 8,000 |
2009/12/18 | 371 | 371 | 370 | 370 | 2,000 |
2009/12/15 | 370 | 370 | 370 | 370 | 3,000 |
2009/12/09 | 370 | 370 | 370 | 370 | 2,000 |
2009/12/04 | 365 | 365 | 365 | 365 | 1,000 |
2009/11/26 | 385 | 385 | 375 | 375 | 2,000 |
2009/11/25 | 385 | 385 | 385 | 385 | 4,000 |
2009/11/24 | 371 | 371 | 371 | 371 | 1,000 |
2009/11/20 | 387 | 387 | 387 | 387 | 4,000 |
2009/11/06 | 370 | 370 | 370 | 370 | 1,000 |
2009/10/30 | 375 | 375 | 375 | 375 | 1,000 |
2009/10/29 | 372 | 372 | 372 | 372 | 1,000 |
2009/10/26 | 392 | 392 | 392 | 392 | 1,000 |
2009/10/23 | 382 | 382 | 382 | 382 | 4,000 |
2009/10/21 | 379 | 379 | 379 | 379 | 5,000 |
2009/10/20 | 385 | 387 | 385 | 386 | 3,000 |
2009/10/19 | 390 | 390 | 390 | 390 | 1,000 |
2009/10/16 | 386 | 386 | 386 | 386 | 1,000 |
2009/10/15 | 384 | 384 | 384 | 384 | 1,000 |
2009/10/08 | 381 | 381 | 381 | 381 | 1,000 |
2009/10/07 | 383 | 383 | 383 | 383 | 1,000 |
2009/10/05 | 383 | 383 | 383 | 383 | 1,000 |
2009/10/02 | 384 | 384 | 383 | 383 | 2,000 |
2009/09/25 | 381 | 381 | 381 | 381 | 1,000 |
2009/09/24 | 400 | 400 | 400 | 400 | 4,000 |
2009/09/18 | 395 | 395 | 385 | 385 | 5,000 |
2009/09/15 | 380 | 380 | 380 | 380 | 1,000 |
2009/09/02 | 376 | 380 | 376 | 380 | 2,000 |
2009/08/31 | 381 | 385 | 380 | 385 | 4,000 |
2009/08/28 | 385 | 385 | 385 | 385 | 2,000 |
2009/08/27 | 385 | 385 | 385 | 385 | 1,000 |
2009/08/26 | 390 | 400 | 390 | 400 | 4,000 |
2009/08/25 | 389 | 389 | 389 | 389 | 3,000 |
2009/08/21 | 385 | 389 | 385 | 389 | 4,000 |
2009/08/20 | 385 | 385 | 385 | 385 | 3,000 |
2009/08/19 | 386 | 386 | 385 | 385 | 4,000 |
2009/08/18 | 385 | 385 | 385 | 385 | 1,000 |
2009/08/05 | 388 | 388 | 388 | 388 | 1,000 |
2009/07/29 | 385 | 385 | 385 | 385 | 1,000 |
2009/07/27 | 385 | 385 | 385 | 385 | 1,000 |
2009/07/24 | 400 | 400 | 400 | 400 | 9,000 |
2009/07/22 | 386 | 386 | 386 | 386 | 1,000 |
2009/07/21 | 400 | 400 | 390 | 390 | 10,000 |
2009/07/17 | 400 | 400 | 400 | 400 | 1,000 |
2009/06/25 | 400 | 400 | 400 | 400 | 3,000 |
2009/06/22 | 401 | 401 | 400 | 400 | 3,000 |
2009/06/19 | 400 | 400 | 400 | 400 | 13,000 |
2009/06/18 | 400 | 400 | 400 | 400 | 2,000 |
2009/06/17 | 404 | 405 | 404 | 405 | 2,000 |
2009/06/10 | 383 | 383 | 383 | 383 | 3,000 |
2009/06/05 | 388 | 388 | 383 | 383 | 4,000 |
2009/05/26 | 383 | 383 | 383 | 383 | 1,000 |
2009/05/25 | 383 | 383 | 383 | 383 | 4,000 |
2009/05/22 | 393 | 393 | 393 | 393 | 1,000 |
2009/05/21 | 393 | 393 | 393 | 393 | 5,000 |
2009/05/20 | 385 | 385 | 380 | 380 | 8,000 |
2009/05/13 | 395 | 395 | 395 | 395 | 2,000 |
2009/05/07 | 400 | 400 | 400 | 400 | 1,000 |
2009/04/24 | 420 | 420 | 420 | 420 | 5,000 |
2009/04/21 | 400 | 400 | 400 | 400 | 4,000 |
2009/04/17 | 385 | 385 | 385 | 385 | 1,000 |
2009/04/15 | 380 | 380 | 380 | 380 | 5,000 |
2009/04/09 | 400 | 400 | 400 | 400 | 1,000 |
2009/04/07 | 400 | 400 | 400 | 400 | 1,000 |
2009/04/03 | 400 | 400 | 400 | 400 | 2,000 |
2009/04/02 | 400 | 400 | 400 | 400 | 2,000 |
2009/03/30 | 405 | 405 | 405 | 405 | 7,000 |
2009/03/25 | 409 | 409 | 409 | 409 | 3,000 |
2009/03/19 | 409 | 409 | 409 | 409 | 5,000 |
2009/03/16 | 400 | 400 | 400 | 400 | 5,000 |
2009/02/26 | 404 | 404 | 404 | 404 | 1,000 |
2009/02/25 | 400 | 400 | 400 | 400 | 3,000 |
2009/02/24 | 395 | 395 | 395 | 395 | 1,000 |
2009/02/20 | 395 | 395 | 395 | 395 | 5,000 |
2009/02/19 | 385 | 385 | 385 | 385 | 5,000 |
2009/02/18 | 400 | 400 | 400 | 400 | 1,000 |
2009/02/17 | 400 | 400 | 400 | 400 | 2,000 |
2009/02/06 | 400 | 400 | 400 | 400 | 1,000 |
2009/02/02 | 395 | 395 | 395 | 395 | 9,000 |
2009/01/27 | 420 | 420 | 420 | 420 | 1,000 |
2009/01/26 | 428 | 428 | 425 | 425 | 2,000 |
2009/01/23 | 428 | 428 | 428 | 428 | 3,000 |
2009/01/21 | 438 | 438 | 438 | 438 | 4,000 |
2009/01/20 | 436 | 436 | 436 | 436 | 1,000 |
2009/01/16 | 420 | 435 | 420 | 435 | 2,000 |
2009/01/14 | 415 | 415 | 415 | 415 | 4,000 |