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 |
---|---|---|---|---|---|
2014/12/30 | 499 | 499 | 481 | 495 | 4,100 |
2014/12/29 | 490 | 502 | 479 | 492 | 17,600 |
2014/12/26 | 460 | 500 | 460 | 482 | 15,900 |
2014/12/25 | 460 | 468 | 444 | 452 | 127,100 |
2014/12/24 | 486 | 494 | 469 | 484 | 69,200 |
2014/12/22 | 491 | 500 | 482 | 488 | 53,300 |
2014/12/19 | 518 | 527 | 488 | 492 | 69,100 |
2014/12/18 | 540 | 541 | 512 | 518 | 22,400 |
2014/12/17 | 539 | 546 | 520 | 535 | 17,200 |
2014/12/16 | 529 | 549 | 526 | 539 | 73,400 |
2014/12/15 | 568 | 579 | 555 | 555 | 21,700 |
2014/12/12 | 560 | 590 | 550 | 570 | 25,200 |
2014/12/11 | 582 | 589 | 557 | 570 | 43,400 |
2014/12/10 | 590 | 610 | 590 | 600 | 10,100 |
2014/12/09 | 595 | 595 | 550 | 590 | 31,000 |
2014/12/08 | 609 | 610 | 598 | 603 | 28,100 |
2014/12/05 | 610 | 610 | 609 | 609 | 63,200 |
2014/12/04 | 625 | 628 | 609 | 609 | 99,600 |
2014/12/03 | 650 | 650 | 615 | 635 | 10,100 |
2014/12/02 | 659 | 659 | 640 | 650 | 5,000 |
2014/12/01 | 660 | 679 | 641 | 660 | 10,800 |
2014/11/28 | 663 | 670 | 655 | 670 | 3,900 |
2014/11/27 | 655 | 669 | 648 | 663 | 10,400 |
2014/11/26 | 640 | 661 | 633 | 650 | 20,100 |
2014/11/25 | 630 | 657 | 625 | 652 | 20,100 |
2014/11/21 | 674 | 674 | 628 | 640 | 21,300 |
2014/11/20 | 628 | 645 | 623 | 644 | 20,600 |
2014/11/19 | 619 | 647 | 619 | 628 | 13,900 |
2014/11/18 | 650 | 650 | 610 | 626 | 24,400 |
2014/11/17 | 646 | 653 | 640 | 652 | 11,300 |
2014/11/14 | 668 | 670 | 650 | 666 | 13,300 |
2014/11/13 | 655 | 674 | 651 | 667 | 6,500 |
2014/11/12 | 656 | 674 | 656 | 660 | 15,200 |
2014/11/11 | 651 | 665 | 650 | 658 | 7,900 |
2014/11/10 | 675 | 675 | 650 | 660 | 7,400 |
2014/11/07 | 650 | 660 | 639 | 642 | 9,400 |
2014/11/06 | 660 | 665 | 639 | 650 | 13,700 |
2014/11/05 | 677 | 680 | 659 | 674 | 10,500 |
2014/11/04 | 655 | 682 | 655 | 682 | 15,700 |
2014/10/31 | 682 | 682 | 666 | 675 | 13,400 |
2014/10/30 | 677 | 689 | 666 | 682 | 19,100 |
2014/10/29 | 681 | 689 | 671 | 688 | 15,000 |
2014/10/28 | 687 | 704 | 681 | 693 | 9,600 |
2014/10/27 | 700 | 702 | 692 | 693 | 5,700 |
2014/10/24 | 721 | 721 | 686 | 709 | 7,800 |
2014/10/23 | 689 | 710 | 688 | 700 | 5,200 |
2014/10/22 | 684 | 708 | 684 | 708 | 2,800 |
2014/10/21 | 721 | 742 | 685 | 685 | 17,800 |
2014/10/20 | 716 | 716 | 691 | 700 | 2,000 |
2014/10/17 | 685 | 714 | 680 | 681 | 6,900 |
2014/10/16 | 658 | 732 | 654 | 700 | 23,800 |
2014/10/15 | 720 | 720 | 655 | 698 | 16,200 |
2014/10/14 | 680 | 722 | 680 | 722 | 7,600 |
2014/10/10 | 695 | 745 | 685 | 745 | 17,200 |
2014/10/09 | 731 | 731 | 701 | 725 | 13,700 |
2014/10/08 | 703 | 746 | 703 | 746 | 6,000 |
2014/10/07 | 766 | 766 | 729 | 729 | 13,500 |
2014/10/06 | 757 | 771 | 757 | 763 | 5,200 |
2014/10/03 | 774 | 775 | 756 | 772 | 9,100 |
2014/10/02 | 770 | 780 | 750 | 770 | 18,000 |
2014/10/01 | 770 | 790 | 751 | 770 | 23,100 |
2014/09/30 | 759 | 772 | 745 | 757 | 6,800 |
2014/09/29 | 770 | 770 | 748 | 770 | 11,400 |
2014/09/26 | 744 | 775 | 744 | 769 | 12,300 |
2014/09/25 | 780 | 799 | 754 | 764 | 15,600 |
2014/09/24 | 823 | 823 | 755 | 790 | 31,400 |
2014/09/22 | 765 | 845 | 740 | 842 | 50,300 |
2014/09/19 | 730 | 750 | 701 | 750 | 16,700 |
2014/09/18 | 716 | 733 | 685 | 710 | 13,500 |
2014/09/17 | 725 | 750 | 700 | 725 | 17,000 |
2014/09/16 | 791 | 820 | 703 | 750 | 106,000 |
2014/09/12 | 661 | 761 | 642 | 761 | 60,400 |
2014/09/11 | 665 | 685 | 656 | 661 | 17,700 |
2014/09/10 | 685 | 690 | 631 | 655 | 38,300 |
2014/09/09 | 687 | 717 | 673 | 700 | 12,200 |
2014/09/08 | 675 | 700 | 650 | 686 | 38,200 |
2014/09/05 | 717 | 739 | 690 | 700 | 18,700 |
2014/09/04 | 743 | 750 | 691 | 729 | 62,000 |
2014/09/03 | 809 | 809 | 750 | 788 | 97,400 |
2014/09/02 | 732 | 779 | 700 | 779 | 106,400 |
2014/09/01 | 630 | 719 | 630 | 679 | 42,800 |
2014/08/29 | 655 | 655 | 612 | 624 | 32,000 |
2014/08/28 | 696 | 696 | 643 | 655 | 82,000 |
2014/08/27 | 715 | 715 | 660 | 694 | 61,000 |
2014/08/26 | 729 | 729 | 702 | 716 | 37,000 |
2014/08/25 | 720 | 728 | 708 | 728 | 20,000 |
2014/08/22 | 733 | 736 | 725 | 725 | 26,000 |
2014/08/21 | 721 | 740 | 707 | 733 | 44,000 |
2014/08/20 | 750 | 775 | 723 | 736 | 52,000 |
2014/08/19 | 776 | 810 | 728 | 749 | 89,000 |
2014/08/18 | 816 | 846 | 773 | 777 | 126,000 |
2014/08/15 | 860 | 874 | 777 | 831 | 97,000 |
2014/08/14 | 777 | 850 | 772 | 850 | 168,000 |
2014/08/13 | 756 | 756 | 640 | 700 | 76,000 |
2014/08/12 | 850 | 863 | 685 | 758 | 172,000 |
2014/08/11 | 860 | 935 | 775 | 835 | 127,000 |
2014/08/08 | 774 | 850 | 770 | 785 | 116,000 |
2014/08/07 | 736 | 736 | 650 | 729 | 105,000 |
2014/08/06 | 565 | 636 | 565 | 636 | 134,000 |
2014/08/05 | 550 | 575 | 505 | 536 | 83,000 |
2014/08/04 | 451 | 500 | 446 | 500 | 59,000 |
2014/08/01 | 458 | 458 | 458 | 458 | 3,000 |
2014/07/31 | 455 | 460 | 455 | 460 | 6,000 |
2014/07/30 | 455 | 455 | 455 | 455 | 1,000 |
2014/07/29 | 446 | 458 | 446 | 458 | 10,000 |
2014/07/25 | 446 | 446 | 446 | 446 | 1,000 |
2014/07/24 | 447 | 447 | 446 | 446 | 4,000 |
2014/07/23 | 448 | 448 | 448 | 448 | 1,000 |
2014/07/22 | 445 | 450 | 445 | 450 | 5,000 |
2014/07/18 | 441 | 441 | 441 | 441 | 17,000 |
2014/07/17 | 434 | 434 | 433 | 433 | 2,000 |
2014/07/16 | 428 | 432 | 428 | 432 | 7,000 |
2014/07/15 | 428 | 428 | 428 | 428 | 1,000 |
2014/07/11 | 427 | 429 | 427 | 427 | 3,000 |
2014/07/10 | 428 | 428 | 428 | 428 | 1,000 |
2014/07/09 | 428 | 428 | 428 | 428 | 2,000 |
2014/07/08 | 426 | 426 | 426 | 426 | 3,000 |
2014/07/07 | 428 | 428 | 428 | 428 | 2,000 |
2014/07/04 | 427 | 428 | 427 | 428 | 2,000 |
2014/07/03 | 427 | 427 | 427 | 427 | 3,000 |
2014/06/30 | 425 | 426 | 422 | 422 | 5,000 |
2014/06/27 | 421 | 421 | 421 | 421 | 1,000 |
2014/06/26 | 425 | 426 | 425 | 425 | 6,000 |
2014/06/25 | 426 | 426 | 426 | 426 | 2,000 |
2014/06/24 | 426 | 426 | 426 | 426 | 4,000 |
2014/06/23 | 426 | 426 | 424 | 424 | 7,000 |
2014/06/20 | 428 | 428 | 423 | 423 | 6,000 |
2014/06/19 | 426 | 426 | 426 | 426 | 1,000 |
2014/06/18 | 420 | 420 | 420 | 420 | 7,000 |
2014/06/12 | 421 | 421 | 420 | 420 | 4,000 |
2014/06/11 | 421 | 421 | 421 | 421 | 1,000 |
2014/06/09 | 423 | 423 | 423 | 423 | 1,000 |
2014/06/05 | 419 | 420 | 419 | 420 | 2,000 |
2014/06/04 | 427 | 427 | 420 | 426 | 5,000 |
2014/06/02 | 420 | 420 | 420 | 420 | 1,000 |
2014/05/27 | 426 | 426 | 426 | 426 | 2,000 |
2014/05/26 | 426 | 426 | 426 | 426 | 1,000 |
2014/05/23 | 421 | 421 | 421 | 421 | 1,000 |
2014/05/22 | 419 | 419 | 419 | 419 | 1,000 |
2014/05/21 | 417 | 418 | 412 | 418 | 7,000 |
2014/05/19 | 420 | 420 | 408 | 408 | 6,000 |
2014/05/16 | 422 | 422 | 421 | 421 | 4,000 |
2014/05/14 | 428 | 428 | 428 | 428 | 1,000 |
2014/05/13 | 424 | 424 | 424 | 424 | 1,000 |
2014/05/12 | 426 | 426 | 420 | 420 | 4,000 |
2014/05/09 | 426 | 426 | 426 | 426 | 1,000 |
2014/05/07 | 425 | 425 | 425 | 425 | 1,000 |
2014/05/02 | 429 | 429 | 429 | 429 | 1,000 |
2014/04/25 | 428 | 430 | 427 | 429 | 10,000 |
2014/04/24 | 430 | 430 | 429 | 429 | 11,000 |
2014/04/23 | 420 | 420 | 420 | 420 | 3,000 |
2014/04/22 | 420 | 420 | 420 | 420 | 2,000 |
2014/04/21 | 424 | 424 | 424 | 424 | 6,000 |
2014/04/18 | 417 | 420 | 417 | 420 | 2,000 |
2014/04/17 | 415 | 415 | 415 | 415 | 6,000 |
2014/04/16 | 415 | 415 | 415 | 415 | 1,000 |
2014/04/15 | 415 | 415 | 415 | 415 | 1,000 |
2014/04/11 | 420 | 420 | 407 | 407 | 4,000 |
2014/04/10 | 416 | 420 | 416 | 420 | 2,000 |
2014/04/03 | 428 | 428 | 428 | 428 | 5,000 |
2014/03/31 | 420 | 420 | 420 | 420 | 1,000 |
2014/03/27 | 407 | 407 | 407 | 407 | 1,000 |
2014/03/26 | 421 | 421 | 421 | 421 | 7,000 |
2014/03/25 | 414 | 414 | 414 | 414 | 1,000 |
2014/03/24 | 418 | 418 | 418 | 418 | 1,000 |
2014/03/20 | 416 | 422 | 412 | 418 | 16,000 |
2014/03/19 | 413 | 413 | 413 | 413 | 1,000 |
2014/03/17 | 411 | 411 | 409 | 409 | 5,000 |
2014/03/14 | 415 | 415 | 411 | 411 | 6,000 |
2014/03/12 | 414 | 414 | 414 | 414 | 1,000 |
2014/03/11 | 418 | 418 | 418 | 418 | 1,000 |
2014/03/06 | 412 | 412 | 412 | 412 | 1,000 |
2014/03/05 | 413 | 413 | 413 | 413 | 1,000 |
2014/03/04 | 414 | 414 | 414 | 414 | 1,000 |
2014/02/26 | 419 | 420 | 419 | 420 | 3,000 |
2014/02/21 | 419 | 419 | 419 | 419 | 6,000 |
2014/02/20 | 414 | 414 | 414 | 414 | 1,000 |
2014/02/18 | 413 | 413 | 413 | 413 | 1,000 |
2014/02/14 | 410 | 410 | 410 | 410 | 5,000 |
2014/02/13 | 412 | 412 | 411 | 411 | 2,000 |
2014/02/12 | 410 | 410 | 410 | 410 | 1,000 |
2014/02/10 | 407 | 409 | 407 | 409 | 3,000 |
2014/02/07 | 414 | 414 | 414 | 414 | 1,000 |
2014/02/06 | 406 | 414 | 406 | 414 | 2,000 |
2014/02/05 | 406 | 408 | 406 | 408 | 8,000 |
2014/02/04 | 417 | 417 | 403 | 403 | 39,000 |
2014/02/03 | 420 | 420 | 418 | 418 | 3,000 |
2014/01/31 | 418 | 420 | 418 | 420 | 3,000 |
2014/01/30 | 419 | 419 | 417 | 417 | 18,000 |
2014/01/29 | 420 | 420 | 420 | 420 | 6,000 |
2014/01/28 | 418 | 418 | 418 | 418 | 2,000 |
2014/01/27 | 421 | 421 | 418 | 418 | 11,000 |
2014/01/24 | 429 | 430 | 426 | 426 | 11,000 |
2014/01/23 | 427 | 431 | 425 | 427 | 19,000 |
2014/01/22 | 427 | 427 | 427 | 427 | 7,000 |
2014/01/21 | 428 | 429 | 427 | 427 | 10,000 |
2014/01/20 | 426 | 430 | 426 | 428 | 4,000 |
2014/01/17 | 427 | 431 | 426 | 431 | 5,000 |
2014/01/16 | 431 | 431 | 431 | 431 | 1,000 |
2014/01/15 | 427 | 427 | 425 | 425 | 2,000 |
2014/01/14 | 425 | 426 | 425 | 426 | 3,000 |
2014/01/10 | 423 | 425 | 423 | 425 | 2,000 |
2014/01/09 | 418 | 423 | 418 | 423 | 5,000 |
2014/01/08 | 422 | 422 | 418 | 418 | 6,000 |
2014/01/07 | 427 | 429 | 427 | 427 | 10,000 |
2014/01/06 | 419 | 427 | 419 | 427 | 20,000 |