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 |
---|---|---|---|---|---|
2013/12/30 | 411 | 420 | 411 | 420 | 17,000 |
2013/12/27 | 408 | 408 | 408 | 408 | 3,000 |
2013/12/26 | 409 | 411 | 409 | 411 | 7,000 |
2013/12/25 | 405 | 405 | 405 | 405 | 1,000 |
2013/12/24 | 403 | 403 | 403 | 403 | 4,000 |
2013/12/20 | 409 | 409 | 402 | 402 | 20,000 |
2013/12/19 | 404 | 404 | 403 | 403 | 7,000 |
2013/12/18 | 410 | 411 | 403 | 404 | 13,000 |
2013/12/17 | 410 | 410 | 406 | 406 | 4,000 |
2013/12/16 | 404 | 404 | 404 | 404 | 1,000 |
2013/12/13 | 406 | 411 | 404 | 404 | 9,000 |
2013/12/12 | 405 | 405 | 403 | 404 | 5,000 |
2013/12/11 | 405 | 405 | 405 | 405 | 1,000 |
2013/12/10 | 402 | 403 | 400 | 400 | 31,000 |
2013/12/09 | 403 | 403 | 401 | 402 | 15,000 |
2013/12/06 | 403 | 403 | 402 | 402 | 20,000 |
2013/12/05 | 404 | 404 | 401 | 403 | 18,000 |
2013/12/04 | 406 | 406 | 404 | 404 | 10,000 |
2013/12/03 | 407 | 408 | 404 | 405 | 26,000 |
2013/12/02 | 410 | 410 | 410 | 410 | 3,000 |
2013/11/29 | 410 | 410 | 410 | 410 | 6,000 |
2013/11/28 | 407 | 408 | 406 | 408 | 5,000 |
2013/11/27 | 406 | 410 | 406 | 410 | 4,000 |
2013/11/26 | 410 | 410 | 404 | 405 | 17,000 |
2013/11/25 | 410 | 410 | 403 | 408 | 27,000 |
2013/11/22 | 410 | 413 | 410 | 411 | 13,000 |
2013/11/21 | 414 | 414 | 410 | 410 | 28,000 |
2013/11/20 | 413 | 420 | 410 | 412 | 42,000 |
2013/11/19 | 416 | 416 | 413 | 413 | 37,000 |
2013/11/18 | 416 | 417 | 415 | 416 | 9,000 |
2013/11/15 | 418 | 418 | 415 | 417 | 18,000 |
2013/11/14 | 413 | 418 | 412 | 418 | 22,000 |
2013/11/13 | 414 | 415 | 413 | 413 | 8,000 |
2013/11/12 | 415 | 416 | 415 | 416 | 9,000 |
2013/11/11 | 416 | 417 | 416 | 416 | 8,000 |
2013/11/08 | 417 | 417 | 417 | 417 | 7,000 |
2013/11/07 | 416 | 427 | 416 | 424 | 20,000 |
2013/11/06 | 418 | 418 | 417 | 417 | 11,000 |
2013/11/05 | 420 | 420 | 418 | 418 | 5,000 |
2013/11/01 | 420 | 420 | 419 | 420 | 11,000 |
2013/10/31 | 422 | 422 | 420 | 420 | 8,000 |
2013/10/30 | 422 | 422 | 422 | 422 | 7,000 |
2013/10/29 | 423 | 423 | 420 | 420 | 11,000 |
2013/10/28 | 426 | 426 | 423 | 423 | 4,000 |
2013/10/25 | 426 | 430 | 426 | 426 | 15,000 |
2013/10/24 | 426 | 426 | 426 | 426 | 3,000 |
2013/10/23 | 428 | 431 | 427 | 431 | 9,000 |
2013/10/22 | 431 | 431 | 420 | 428 | 10,000 |
2013/10/21 | 430 | 431 | 429 | 431 | 16,000 |
2013/10/18 | 433 | 433 | 433 | 433 | 1,000 |
2013/10/17 | 432 | 434 | 428 | 433 | 41,000 |
2013/10/16 | 430 | 434 | 430 | 430 | 30,000 |
2013/10/15 | 426 | 430 | 423 | 430 | 21,000 |
2013/10/11 | 426 | 426 | 426 | 426 | 3,000 |
2013/10/09 | 423 | 423 | 422 | 422 | 2,000 |
2013/10/08 | 426 | 426 | 426 | 426 | 1,000 |
2013/10/07 | 427 | 427 | 426 | 426 | 4,000 |
2013/10/03 | 433 | 433 | 427 | 427 | 3,000 |
2013/10/02 | 429 | 429 | 429 | 429 | 1,000 |
2013/10/01 | 429 | 429 | 429 | 429 | 1,000 |
2013/09/30 | 430 | 430 | 429 | 429 | 3,000 |
2013/09/27 | 433 | 433 | 430 | 433 | 3,000 |
2013/09/26 | 423 | 425 | 423 | 425 | 2,000 |
2013/09/25 | 434 | 434 | 425 | 428 | 4,000 |
2013/09/24 | 432 | 432 | 432 | 432 | 1,000 |
2013/09/20 | 443 | 444 | 440 | 440 | 7,000 |
2013/09/19 | 440 | 440 | 440 | 440 | 1,000 |
2013/09/17 | 425 | 449 | 425 | 449 | 11,000 |
2013/09/11 | 436 | 437 | 431 | 431 | 3,000 |
2013/09/10 | 438 | 438 | 433 | 433 | 3,000 |
2013/09/09 | 435 | 439 | 435 | 439 | 5,000 |
2013/09/04 | 433 | 433 | 433 | 433 | 1,000 |
2013/08/30 | 435 | 435 | 430 | 430 | 3,000 |
2013/08/29 | 440 | 440 | 440 | 440 | 3,000 |
2013/08/27 | 446 | 446 | 446 | 446 | 1,000 |
2013/08/26 | 455 | 455 | 450 | 450 | 2,000 |
2013/08/21 | 459 | 459 | 459 | 459 | 4,000 |
2013/08/13 | 459 | 459 | 459 | 459 | 1,000 |
2013/08/08 | 445 | 445 | 445 | 445 | 2,000 |
2013/07/26 | 449 | 449 | 449 | 449 | 1,000 |
2013/07/25 | 453 | 453 | 446 | 446 | 2,000 |
2013/07/19 | 460 | 460 | 460 | 460 | 13,000 |
2013/07/17 | 455 | 460 | 455 | 460 | 5,000 |
2013/07/16 | 443 | 455 | 443 | 455 | 5,000 |
2013/07/12 | 443 | 443 | 443 | 443 | 1,000 |
2013/07/10 | 445 | 445 | 445 | 445 | 1,000 |
2013/07/09 | 445 | 445 | 445 | 445 | 1,000 |
2013/07/08 | 445 | 445 | 445 | 445 | 1,000 |
2013/07/05 | 445 | 445 | 445 | 445 | 1,000 |
2013/06/25 | 435 | 435 | 435 | 435 | 1,000 |
2013/06/24 | 465 | 465 | 465 | 465 | 1,000 |
2013/06/21 | 460 | 465 | 460 | 465 | 6,000 |
2013/06/20 | 455 | 455 | 455 | 455 | 2,000 |
2013/06/13 | 447 | 447 | 447 | 447 | 1,000 |
2013/06/03 | 453 | 453 | 453 | 453 | 1,000 |
2013/05/31 | 454 | 454 | 454 | 454 | 1,000 |
2013/05/24 | 460 | 460 | 460 | 460 | 1,000 |
2013/05/23 | 455 | 455 | 455 | 455 | 2,000 |
2013/05/22 | 458 | 460 | 454 | 454 | 10,000 |
2013/05/21 | 459 | 459 | 451 | 453 | 7,000 |
2013/05/16 | 459 | 459 | 455 | 459 | 4,000 |
2013/05/15 | 455 | 455 | 455 | 455 | 3,000 |
2013/05/14 | 454 | 455 | 454 | 455 | 3,000 |
2013/05/13 | 451 | 455 | 451 | 451 | 6,000 |
2013/05/10 | 454 | 454 | 454 | 454 | 1,000 |
2013/05/08 | 454 | 454 | 454 | 454 | 2,000 |
2013/05/02 | 454 | 454 | 454 | 454 | 4,000 |
2013/04/30 | 450 | 450 | 449 | 449 | 3,000 |
2013/04/26 | 451 | 455 | 451 | 455 | 3,000 |
2013/04/25 | 450 | 450 | 444 | 445 | 6,000 |
2013/04/22 | 458 | 458 | 458 | 458 | 2,000 |
2013/04/19 | 450 | 450 | 450 | 450 | 5,000 |
2013/04/18 | 445 | 445 | 445 | 445 | 1,000 |
2013/04/17 | 445 | 449 | 445 | 449 | 2,000 |
2013/04/15 | 445 | 445 | 440 | 440 | 4,000 |
2013/04/12 | 447 | 447 | 447 | 447 | 1,000 |
2013/04/10 | 450 | 450 | 450 | 450 | 1,000 |
2013/04/09 | 450 | 450 | 450 | 450 | 1,000 |
2013/04/05 | 443 | 443 | 443 | 443 | 1,000 |
2013/04/02 | 442 | 442 | 442 | 442 | 1,000 |
2013/04/01 | 446 | 448 | 446 | 448 | 2,000 |
2013/03/26 | 466 | 466 | 466 | 466 | 1,000 |
2013/03/22 | 465 | 465 | 465 | 465 | 3,000 |
2013/03/21 | 461 | 461 | 461 | 461 | 6,000 |
2013/03/19 | 449 | 449 | 448 | 448 | 2,000 |
2013/03/18 | 448 | 448 | 448 | 448 | 2,000 |
2013/03/15 | 445 | 446 | 445 | 446 | 3,000 |
2013/03/14 | 445 | 445 | 445 | 445 | 2,000 |
2013/03/12 | 445 | 445 | 445 | 445 | 1,000 |
2013/03/08 | 440 | 440 | 440 | 440 | 2,000 |
2013/03/06 | 444 | 445 | 444 | 445 | 3,000 |
2013/03/04 | 437 | 437 | 436 | 436 | 2,000 |
2013/02/27 | 445 | 445 | 445 | 445 | 3,000 |
2013/02/26 | 442 | 442 | 442 | 442 | 2,000 |
2013/02/25 | 439 | 439 | 439 | 439 | 2,000 |
2013/02/21 | 443 | 443 | 443 | 443 | 6,000 |
2013/02/20 | 445 | 445 | 445 | 445 | 3,000 |
2013/02/19 | 445 | 445 | 445 | 445 | 1,000 |
2013/02/18 | 450 | 455 | 439 | 439 | 9,000 |
2013/02/15 | 450 | 450 | 450 | 450 | 1,000 |
2013/02/14 | 445 | 450 | 445 | 450 | 2,000 |
2013/02/12 | 446 | 446 | 444 | 444 | 4,000 |
2013/02/08 | 455 | 455 | 441 | 441 | 2,000 |
2013/02/06 | 441 | 450 | 441 | 450 | 8,000 |
2013/02/05 | 442 | 442 | 442 | 442 | 1,000 |
2013/02/04 | 450 | 450 | 450 | 450 | 1,000 |
2013/02/01 | 450 | 450 | 450 | 450 | 1,000 |
2013/01/31 | 450 | 450 | 450 | 450 | 1,000 |
2013/01/28 | 445 | 445 | 445 | 445 | 1,000 |
2013/01/25 | 450 | 450 | 450 | 450 | 2,000 |
2013/01/24 | 450 | 450 | 450 | 450 | 1,000 |
2013/01/23 | 447 | 450 | 447 | 450 | 2,000 |
2013/01/21 | 447 | 447 | 447 | 447 | 6,000 |
2013/01/17 | 447 | 447 | 447 | 447 | 1,000 |
2013/01/15 | 441 | 445 | 441 | 445 | 4,000 |
2013/01/11 | 440 | 440 | 440 | 440 | 1,000 |
2013/01/10 | 440 | 440 | 440 | 440 | 1,000 |
2013/01/09 | 432 | 432 | 432 | 432 | 1,000 |
2013/01/07 | 440 | 440 | 440 | 440 | 1,000 |