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 |
---|---|---|---|---|---|
2017/12/29 | 487 | 492 | 487 | 492 | 13,100 |
2017/12/28 | 491 | 492 | 490 | 492 | 6,600 |
2017/12/27 | 490 | 493 | 490 | 493 | 10,700 |
2017/12/26 | 492 | 493 | 490 | 492 | 5,700 |
2017/12/25 | 493 | 493 | 489 | 492 | 27,300 |
2017/12/22 | 486 | 487 | 482 | 487 | 42,500 |
2017/12/21 | 489 | 490 | 486 | 487 | 21,400 |
2017/12/20 | 486 | 489 | 483 | 487 | 22,100 |
2017/12/19 | 490 | 492 | 485 | 487 | 25,000 |
2017/12/18 | 486 | 490 | 486 | 488 | 12,500 |
2017/12/15 | 486 | 487 | 483 | 487 | 6,500 |
2017/12/14 | 484 | 488 | 483 | 486 | 3,500 |
2017/12/13 | 484 | 488 | 483 | 488 | 6,600 |
2017/12/12 | 484 | 487 | 482 | 484 | 5,500 |
2017/12/11 | 480 | 487 | 480 | 487 | 14,700 |
2017/12/08 | 477 | 479 | 477 | 477 | 4,100 |
2017/12/07 | 473 | 477 | 473 | 476 | 1,700 |
2017/12/06 | 473 | 476 | 473 | 474 | 3,300 |
2017/12/05 | 475 | 478 | 470 | 473 | 15,300 |
2017/12/04 | 478 | 479 | 473 | 475 | 21,700 |
2017/12/01 | 478 | 481 | 477 | 478 | 6,300 |
2017/11/30 | 475 | 478 | 474 | 477 | 21,000 |
2017/11/29 | 482 | 483 | 479 | 483 | 4,400 |
2017/11/28 | 485 | 485 | 480 | 485 | 7,500 |
2017/11/27 | 480 | 486 | 473 | 484 | 26,300 |
2017/11/24 | 490 | 490 | 474 | 479 | 24,900 |
2017/11/22 | 479 | 483 | 475 | 482 | 12,600 |
2017/11/21 | 474 | 479 | 472 | 479 | 8,400 |
2017/11/20 | 466 | 474 | 466 | 474 | 4,900 |
2017/11/17 | 470 | 473 | 462 | 466 | 14,100 |
2017/11/16 | 467 | 473 | 465 | 468 | 10,400 |
2017/11/15 | 486 | 486 | 467 | 468 | 35,900 |
2017/11/14 | 493 | 552 | 485 | 490 | 177,400 |
2017/11/13 | 480 | 489 | 480 | 483 | 19,600 |
2017/11/10 | 472 | 485 | 472 | 481 | 6,400 |
2017/11/09 | 481 | 485 | 473 | 476 | 12,200 |
2017/11/08 | 490 | 490 | 480 | 481 | 14,100 |
2017/11/07 | 476 | 490 | 475 | 490 | 15,800 |
2017/11/06 | 474 | 479 | 474 | 479 | 5,600 |
2017/11/02 | 474 | 477 | 473 | 474 | 3,000 |
2017/11/01 | 478 | 478 | 474 | 474 | 5,700 |
2017/10/31 | 476 | 478 | 476 | 478 | 1,600 |
2017/10/30 | 476 | 478 | 474 | 477 | 8,000 |
2017/10/27 | 473 | 480 | 470 | 476 | 10,200 |
2017/10/26 | 477 | 479 | 472 | 473 | 17,700 |
2017/10/25 | 484 | 484 | 474 | 475 | 25,500 |
2017/10/24 | 478 | 482 | 473 | 482 | 16,300 |
2017/10/23 | 477 | 481 | 474 | 481 | 10,100 |
2017/10/20 | 478 | 479 | 475 | 477 | 14,700 |
2017/10/19 | 484 | 484 | 476 | 483 | 25,300 |
2017/10/18 | 475 | 484 | 475 | 483 | 11,400 |
2017/10/17 | 472 | 475 | 469 | 475 | 16,600 |
2017/10/16 | 471 | 475 | 470 | 473 | 28,200 |
2017/10/13 | 469 | 475 | 467 | 471 | 10,000 |
2017/10/12 | 471 | 473 | 470 | 470 | 12,300 |
2017/10/11 | 478 | 478 | 470 | 473 | 10,300 |
2017/10/10 | 476 | 479 | 473 | 479 | 9,600 |
2017/10/06 | 483 | 483 | 475 | 479 | 13,300 |
2017/10/05 | 483 | 485 | 483 | 485 | 3,400 |
2017/10/04 | 484 | 487 | 484 | 486 | 3,200 |
2017/10/03 | 484 | 488 | 479 | 488 | 18,200 |
2017/10/02 | 488 | 491 | 481 | 486 | 8,200 |
2017/09/29 | 489 | 495 | 481 | 488 | 12,500 |
2017/09/28 | 490 | 495 | 483 | 495 | 26,200 |
2017/09/27 | 487 | 491 | 474 | 490 | 10,600 |
2017/09/26 | 497 | 498 | 492 | 494 | 7,900 |
2017/09/25 | 492 | 498 | 485 | 498 | 30,100 |
2017/09/22 | 491 | 494 | 490 | 494 | 41,500 |
2017/09/21 | 494 | 494 | 488 | 488 | 22,900 |
2017/09/20 | 489 | 494 | 488 | 494 | 13,200 |
2017/09/19 | 497 | 497 | 483 | 485 | 18,400 |
2017/09/15 | 496 | 500 | 478 | 499 | 24,000 |
2017/09/14 | 495 | 496 | 487 | 496 | 27,300 |
2017/09/13 | 486 | 491 | 481 | 491 | 23,900 |
2017/09/12 | 482 | 488 | 477 | 486 | 22,300 |
2017/09/11 | 475 | 483 | 473 | 483 | 21,000 |
2017/09/08 | 472 | 473 | 470 | 473 | 9,100 |
2017/09/07 | 471 | 472 | 468 | 472 | 9,100 |
2017/09/06 | 469 | 470 | 464 | 469 | 14,200 |
2017/09/05 | 470 | 473 | 468 | 470 | 16,900 |
2017/09/04 | 470 | 471 | 467 | 470 | 6,400 |
2017/09/01 | 470 | 474 | 466 | 466 | 27,600 |
2017/08/31 | 474 | 475 | 470 | 473 | 4,300 |
2017/08/30 | 470 | 476 | 469 | 475 | 6,000 |
2017/08/29 | 473 | 473 | 469 | 471 | 3,800 |
2017/08/28 | 474 | 476 | 474 | 474 | 5,300 |
2017/08/25 | 478 | 478 | 473 | 474 | 7,300 |
2017/08/24 | 472 | 476 | 466 | 476 | 13,100 |
2017/08/23 | 478 | 478 | 471 | 472 | 13,200 |
2017/08/22 | 459 | 482 | 459 | 474 | 27,400 |
2017/08/21 | 460 | 462 | 455 | 459 | 16,800 |
2017/08/18 | 454 | 459 | 450 | 459 | 11,800 |
2017/08/17 | 454 | 459 | 451 | 459 | 22,300 |
2017/08/16 | 450 | 453 | 447 | 452 | 10,100 |
2017/08/15 | 443 | 455 | 440 | 448 | 10,500 |
2017/08/14 | 441 | 444 | 440 | 442 | 10,600 |
2017/08/10 | 447 | 447 | 443 | 444 | 13,500 |
2017/08/09 | 453 | 453 | 443 | 447 | 15,500 |
2017/08/08 | 460 | 460 | 445 | 449 | 18,700 |
2017/08/07 | 448 | 458 | 448 | 456 | 15,000 |
2017/08/04 | 450 | 450 | 442 | 448 | 8,800 |
2017/08/03 | 448 | 450 | 444 | 446 | 10,200 |
2017/08/02 | 443 | 450 | 441 | 450 | 8,200 |
2017/08/01 | 450 | 450 | 441 | 443 | 21,500 |
2017/07/31 | 446 | 452 | 445 | 450 | 10,200 |
2017/07/28 | 449 | 449 | 441 | 448 | 17,500 |
2017/07/27 | 451 | 455 | 449 | 449 | 13,700 |
2017/07/26 | 452 | 460 | 449 | 453 | 23,100 |
2017/07/25 | 450 | 453 | 446 | 451 | 33,800 |
2017/07/24 | 436 | 448 | 435 | 448 | 21,600 |
2017/07/21 | 439 | 439 | 434 | 436 | 28,300 |
2017/07/20 | 436 | 438 | 432 | 435 | 22,100 |
2017/07/19 | 435 | 439 | 432 | 435 | 21,500 |
2017/07/18 | 441 | 444 | 433 | 435 | 42,300 |
2017/07/14 | 447 | 450 | 445 | 447 | 12,100 |
2017/07/13 | 449 | 451 | 444 | 449 | 13,200 |
2017/07/12 | 446 | 448 | 441 | 447 | 18,200 |
2017/07/11 | 445 | 445 | 439 | 444 | 19,700 |
2017/07/10 | 440 | 444 | 437 | 444 | 7,300 |
2017/07/07 | 438 | 440 | 436 | 436 | 10,600 |
2017/07/06 | 435 | 440 | 433 | 439 | 9,000 |
2017/07/05 | 434 | 436 | 433 | 433 | 6,100 |
2017/07/04 | 432 | 434 | 432 | 433 | 6,900 |
2017/07/03 | 433 | 434 | 431 | 431 | 13,400 |
2017/06/30 | 432 | 436 | 426 | 433 | 28,300 |
2017/06/29 | 435 | 436 | 433 | 434 | 1,500 |
2017/06/28 | 436 | 438 | 430 | 433 | 23,400 |
2017/06/27 | 436 | 440 | 433 | 437 | 10,400 |
2017/06/26 | 437 | 440 | 434 | 437 | 16,400 |
2017/06/23 | 439 | 439 | 434 | 437 | 16,300 |
2017/06/22 | 438 | 440 | 434 | 439 | 9,600 |
2017/06/21 | 439 | 439 | 432 | 438 | 14,700 |
2017/06/20 | 433 | 442 | 432 | 439 | 28,500 |
2017/06/19 | 431 | 435 | 431 | 432 | 14,100 |
2017/06/16 | 428 | 430 | 427 | 430 | 12,500 |
2017/06/15 | 433 | 433 | 428 | 432 | 9,200 |
2017/06/14 | 427 | 434 | 427 | 431 | 10,400 |
2017/06/13 | 427 | 430 | 426 | 428 | 7,800 |
2017/06/12 | 427 | 434 | 425 | 434 | 12,700 |
2017/06/09 | 430 | 430 | 426 | 427 | 10,000 |
2017/06/08 | 430 | 430 | 427 | 430 | 15,400 |
2017/06/07 | 428 | 432 | 428 | 430 | 2,800 |
2017/06/06 | 431 | 433 | 428 | 428 | 12,200 |
2017/06/05 | 434 | 434 | 431 | 432 | 2,400 |
2017/06/02 | 428 | 435 | 428 | 432 | 11,300 |
2017/06/01 | 429 | 432 | 428 | 432 | 2,700 |
2017/05/31 | 430 | 430 | 429 | 429 | 300 |
2017/05/30 | 427 | 435 | 427 | 429 | 8,700 |
2017/05/29 | 428 | 434 | 426 | 427 | 8,200 |
2017/05/26 | 430 | 430 | 428 | 428 | 3,800 |
2017/05/25 | 435 | 435 | 427 | 430 | 15,400 |
2017/05/24 | 429 | 432 | 427 | 432 | 7,600 |
2017/05/23 | 428 | 432 | 427 | 429 | 4,100 |
2017/05/22 | 427 | 430 | 425 | 428 | 9,800 |
2017/05/19 | 429 | 429 | 421 | 427 | 9,300 |
2017/05/18 | 421 | 426 | 419 | 426 | 11,100 |
2017/05/17 | 428 | 435 | 426 | 429 | 14,100 |
2017/05/16 | 430 | 434 | 426 | 428 | 17,500 |
2017/05/15 | 436 | 436 | 426 | 430 | 31,200 |
2017/05/12 | 424 | 435 | 420 | 432 | 31,400 |
2017/05/11 | 417 | 450 | 414 | 424 | 89,200 |
2017/05/10 | 417 | 420 | 415 | 417 | 9,500 |
2017/05/09 | 420 | 421 | 414 | 416 | 38,200 |
2017/05/08 | 425 | 425 | 418 | 421 | 12,900 |
2017/05/02 | 421 | 423 | 417 | 418 | 10,500 |
2017/05/01 | 423 | 423 | 419 | 421 | 5,300 |
2017/04/28 | 423 | 423 | 417 | 418 | 3,900 |
2017/04/27 | 419 | 423 | 419 | 419 | 3,500 |
2017/04/26 | 424 | 424 | 418 | 418 | 4,800 |
2017/04/25 | 430 | 430 | 416 | 420 | 13,300 |
2017/04/24 | 417 | 420 | 415 | 419 | 5,600 |
2017/04/21 | 419 | 419 | 410 | 416 | 7,800 |
2017/04/20 | 410 | 413 | 409 | 412 | 5,000 |
2017/04/19 | 405 | 410 | 405 | 409 | 10,600 |
2017/04/18 | 416 | 417 | 411 | 413 | 4,800 |
2017/04/17 | 406 | 410 | 405 | 410 | 4,200 |
2017/04/14 | 402 | 406 | 401 | 406 | 9,400 |
2017/04/13 | 408 | 411 | 400 | 407 | 26,600 |
2017/04/12 | 417 | 417 | 408 | 411 | 24,000 |
2017/04/11 | 426 | 426 | 417 | 417 | 14,100 |
2017/04/10 | 430 | 430 | 425 | 426 | 3,500 |
2017/04/07 | 430 | 432 | 425 | 428 | 9,900 |
2017/04/06 | 450 | 450 | 425 | 430 | 35,500 |
2017/04/05 | 449 | 460 | 449 | 456 | 20,500 |
2017/04/04 | 465 | 465 | 453 | 464 | 14,300 |
2017/04/03 | 465 | 471 | 458 | 465 | 18,500 |
2017/03/31 | 465 | 468 | 461 | 468 | 12,100 |
2017/03/30 | 463 | 466 | 455 | 465 | 10,400 |
2017/03/29 | 463 | 469 | 461 | 463 | 11,400 |
2017/03/28 | 470 | 477 | 465 | 472 | 28,900 |
2017/03/27 | 456 | 472 | 456 | 470 | 32,400 |
2017/03/24 | 465 | 467 | 452 | 457 | 21,300 |
2017/03/23 | 447 | 465 | 445 | 465 | 21,100 |
2017/03/22 | 443 | 448 | 442 | 447 | 20,300 |
2017/03/21 | 445 | 445 | 442 | 445 | 10,800 |
2017/03/17 | 443 | 443 | 441 | 443 | 5,500 |
2017/03/16 | 443 | 444 | 440 | 441 | 5,600 |
2017/03/15 | 442 | 443 | 440 | 443 | 4,200 |
2017/03/14 | 441 | 443 | 438 | 442 | 15,100 |
2017/03/13 | 444 | 444 | 439 | 441 | 13,400 |
2017/03/10 | 442 | 443 | 440 | 443 | 8,400 |
2017/03/09 | 440 | 442 | 439 | 442 | 2,400 |
2017/03/08 | 437 | 441 | 437 | 440 | 6,500 |
2017/03/07 | 437 | 438 | 437 | 437 | 3,800 |
2017/03/06 | 442 | 442 | 439 | 439 | 9,000 |
2017/03/03 | 442 | 443 | 441 | 442 | 3,300 |
2017/03/02 | 445 | 445 | 443 | 443 | 6,100 |
2017/03/01 | 437 | 445 | 431 | 443 | 25,700 |
2017/02/28 | 439 | 440 | 439 | 439 | 4,400 |
2017/02/27 | 442 | 442 | 435 | 439 | 12,100 |
2017/02/24 | 439 | 439 | 437 | 439 | 9,800 |
2017/02/23 | 430 | 435 | 430 | 433 | 6,200 |
2017/02/22 | 433 | 433 | 429 | 429 | 21,000 |
2017/02/21 | 435 | 435 | 433 | 435 | 9,200 |
2017/02/20 | 437 | 440 | 432 | 434 | 19,300 |
2017/02/17 | 436 | 436 | 427 | 435 | 8,700 |
2017/02/16 | 438 | 438 | 431 | 438 | 11,400 |
2017/02/15 | 437 | 439 | 434 | 438 | 4,700 |
2017/02/14 | 429 | 438 | 429 | 437 | 8,400 |
2017/02/13 | 426 | 430 | 425 | 429 | 4,400 |
2017/02/10 | 428 | 428 | 425 | 425 | 1,400 |
2017/02/09 | 428 | 428 | 424 | 428 | 5,500 |
2017/02/08 | 425 | 429 | 424 | 429 | 6,500 |
2017/02/07 | 427 | 429 | 424 | 428 | 6,400 |
2017/02/06 | 426 | 431 | 426 | 429 | 4,200 |
2017/02/03 | 426 | 427 | 426 | 426 | 3,600 |
2017/02/02 | 427 | 429 | 425 | 426 | 4,100 |
2017/02/01 | 426 | 429 | 426 | 426 | 3,600 |
2017/01/31 | 429 | 429 | 426 | 426 | 6,900 |
2017/01/30 | 429 | 432 | 429 | 429 | 7,300 |
2017/01/27 | 429 | 432 | 426 | 429 | 5,100 |
2017/01/26 | 433 | 433 | 430 | 430 | 2,600 |
2017/01/25 | 435 | 435 | 427 | 427 | 9,300 |
2017/01/24 | 430 | 430 | 427 | 429 | 2,500 |
2017/01/23 | 430 | 431 | 430 | 430 | 1,500 |
2017/01/20 | 432 | 432 | 425 | 429 | 18,500 |
2017/01/19 | 429 | 431 | 426 | 429 | 7,200 |
2017/01/18 | 425 | 430 | 425 | 428 | 7,900 |
2017/01/17 | 426 | 429 | 424 | 424 | 5,000 |
2017/01/16 | 425 | 428 | 425 | 428 | 5,700 |
2017/01/13 | 426 | 429 | 426 | 426 | 5,900 |
2017/01/12 | 429 | 430 | 425 | 427 | 8,700 |
2017/01/11 | 429 | 429 | 425 | 427 | 7,300 |
2017/01/10 | 429 | 430 | 425 | 426 | 10,500 |
2017/01/06 | 428 | 430 | 424 | 430 | 5,700 |
2017/01/05 | 430 | 430 | 426 | 426 | 3,500 |
2017/01/04 | 424 | 428 | 423 | 427 | 10,200 |