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 |
---|---|---|---|---|---|
2018/12/28 | 356 | 356 | 350 | 355 | 3,700 |
2018/12/27 | 352 | 357 | 347 | 351 | 8,100 |
2018/12/26 | 343 | 346 | 343 | 346 | 4,200 |
2018/12/25 | 355 | 355 | 321 | 343 | 48,200 |
2018/12/21 | 364 | 364 | 336 | 346 | 91,100 |
2018/12/20 | 350 | 356 | 350 | 355 | 19,500 |
2018/12/19 | 356 | 356 | 350 | 351 | 22,300 |
2018/12/18 | 361 | 361 | 355 | 359 | 18,700 |
2018/12/17 | 362 | 362 | 359 | 361 | 6,200 |
2018/12/14 | 363 | 363 | 361 | 362 | 2,700 |
2018/12/13 | 360 | 365 | 360 | 362 | 14,900 |
2018/12/12 | 365 | 365 | 361 | 361 | 13,300 |
2018/12/11 | 368 | 368 | 366 | 366 | 3,500 |
2018/12/10 | 367 | 370 | 367 | 370 | 5,600 |
2018/12/07 | 375 | 375 | 371 | 371 | 3,500 |
2018/12/06 | 380 | 380 | 370 | 375 | 7,500 |
2018/12/05 | 385 | 385 | 379 | 381 | 4,000 |
2018/12/04 | 383 | 385 | 376 | 381 | 5,400 |
2018/12/03 | 387 | 390 | 383 | 384 | 8,300 |
2018/11/30 | 389 | 389 | 387 | 387 | 5,800 |
2018/11/29 | 384 | 395 | 384 | 391 | 13,100 |
2018/11/28 | 382 | 385 | 380 | 384 | 17,900 |
2018/11/27 | 387 | 389 | 385 | 389 | 3,200 |
2018/11/26 | 385 | 389 | 383 | 387 | 5,100 |
2018/11/22 | 391 | 391 | 387 | 390 | 7,200 |
2018/11/21 | 394 | 394 | 386 | 391 | 10,400 |
2018/11/20 | 393 | 397 | 385 | 397 | 3,800 |
2018/11/19 | 380 | 397 | 375 | 395 | 15,300 |
2018/11/16 | 375 | 381 | 375 | 381 | 5,400 |
2018/11/15 | 380 | 380 | 375 | 380 | 5,000 |
2018/11/14 | 377 | 390 | 374 | 383 | 11,600 |
2018/11/13 | 380 | 380 | 377 | 377 | 6,800 |
2018/11/12 | 381 | 385 | 379 | 382 | 2,900 |
2018/11/09 | 380 | 390 | 378 | 379 | 9,100 |
2018/11/08 | 377 | 380 | 377 | 378 | 12,200 |
2018/11/07 | 380 | 382 | 377 | 377 | 2,000 |
2018/11/06 | 375 | 381 | 372 | 378 | 14,800 |
2018/11/05 | 380 | 380 | 372 | 378 | 7,600 |
2018/11/02 | 370 | 386 | 370 | 377 | 18,500 |
2018/11/01 | 364 | 368 | 363 | 366 | 11,100 |
2018/10/31 | 367 | 371 | 363 | 363 | 18,300 |
2018/10/30 | 363 | 369 | 363 | 365 | 26,900 |
2018/10/29 | 380 | 381 | 363 | 370 | 8,300 |
2018/10/26 | 406 | 406 | 359 | 382 | 49,800 |
2018/10/25 | 405 | 405 | 399 | 399 | 13,700 |
2018/10/24 | 405 | 409 | 405 | 409 | 2,100 |
2018/10/23 | 406 | 409 | 405 | 405 | 3,200 |
2018/10/22 | 408 | 413 | 404 | 410 | 4,900 |
2018/10/19 | 409 | 410 | 404 | 408 | 11,100 |
2018/10/18 | 405 | 410 | 405 | 410 | 8,600 |
2018/10/17 | 414 | 414 | 406 | 408 | 7,500 |
2018/10/16 | 410 | 410 | 407 | 407 | 1,700 |
2018/10/15 | 417 | 417 | 406 | 410 | 4,300 |
2018/10/12 | 409 | 418 | 405 | 418 | 4,600 |
2018/10/11 | 409 | 410 | 408 | 409 | 3,700 |
2018/10/10 | 413 | 416 | 413 | 414 | 2,300 |
2018/10/09 | 419 | 419 | 415 | 416 | 1,000 |
2018/10/05 | 416 | 419 | 416 | 419 | 1,900 |
2018/10/04 | 416 | 416 | 415 | 415 | 2,300 |
2018/10/03 | 416 | 418 | 416 | 417 | 800 |
2018/10/02 | 416 | 418 | 416 | 416 | 3,700 |
2018/10/01 | 419 | 419 | 415 | 417 | 2,300 |
2018/09/28 | 416 | 420 | 415 | 419 | 5,300 |
2018/09/27 | 418 | 418 | 416 | 416 | 3,700 |
2018/09/26 | 414 | 419 | 414 | 419 | 10,100 |
2018/09/25 | 435 | 435 | 425 | 429 | 13,200 |
2018/09/21 | 420 | 428 | 418 | 428 | 13,800 |
2018/09/20 | 410 | 416 | 410 | 416 | 6,500 |
2018/09/19 | 413 | 413 | 410 | 411 | 4,300 |
2018/09/18 | 411 | 411 | 406 | 409 | 8,300 |
2018/09/14 | 412 | 412 | 397 | 405 | 51,700 |
2018/09/13 | 414 | 414 | 413 | 413 | 800 |
2018/09/12 | 414 | 414 | 411 | 411 | 5,500 |
2018/09/11 | 413 | 416 | 413 | 416 | 1,700 |
2018/09/10 | 419 | 419 | 413 | 413 | 3,400 |
2018/09/07 | 419 | 419 | 419 | 419 | 600 |
2018/09/06 | 415 | 420 | 413 | 417 | 5,400 |
2018/09/05 | 415 | 416 | 415 | 416 | 900 |
2018/09/04 | 414 | 415 | 414 | 415 | 800 |
2018/09/03 | 414 | 416 | 414 | 414 | 5,000 |
2018/08/31 | 420 | 420 | 415 | 419 | 1,100 |
2018/08/30 | 421 | 421 | 411 | 420 | 15,100 |
2018/08/29 | 422 | 423 | 413 | 422 | 4,500 |
2018/08/28 | 418 | 420 | 416 | 419 | 3,300 |
2018/08/27 | 415 | 416 | 414 | 414 | 3,900 |
2018/08/24 | 424 | 424 | 411 | 413 | 10,300 |
2018/08/23 | 411 | 418 | 410 | 416 | 4,200 |
2018/08/22 | 411 | 413 | 410 | 410 | 7,800 |
2018/08/21 | 426 | 426 | 415 | 415 | 10,000 |
2018/08/20 | 415 | 420 | 415 | 420 | 2,400 |
2018/08/17 | 417 | 419 | 415 | 419 | 2,800 |
2018/08/16 | 415 | 415 | 412 | 415 | 2,000 |
2018/08/15 | 416 | 417 | 415 | 416 | 900 |
2018/08/14 | 414 | 417 | 412 | 417 | 1,600 |
2018/08/13 | 412 | 418 | 410 | 413 | 6,600 |
2018/08/10 | 426 | 426 | 423 | 423 | 2,100 |
2018/08/09 | 427 | 427 | 425 | 425 | 2,300 |
2018/08/08 | 431 | 431 | 426 | 426 | 4,500 |
2018/08/07 | 433 | 433 | 426 | 431 | 3,900 |
2018/08/06 | 438 | 438 | 431 | 433 | 1,900 |
2018/08/03 | 438 | 439 | 434 | 435 | 2,500 |
2018/08/02 | 436 | 441 | 436 | 440 | 2,200 |
2018/08/01 | 435 | 436 | 432 | 436 | 2,900 |
2018/07/31 | 431 | 435 | 431 | 435 | 3,300 |
2018/07/30 | 438 | 440 | 438 | 439 | 2,100 |
2018/07/27 | 434 | 439 | 434 | 438 | 2,300 |
2018/07/26 | 445 | 445 | 439 | 439 | 1,800 |
2018/07/25 | 448 | 448 | 433 | 440 | 17,800 |
2018/07/24 | 432 | 440 | 431 | 440 | 5,100 |
2018/07/23 | 426 | 433 | 425 | 432 | 3,200 |
2018/07/20 | 436 | 436 | 428 | 430 | 23,400 |
2018/07/19 | 430 | 433 | 426 | 426 | 7,900 |
2018/07/18 | 432 | 434 | 430 | 430 | 4,300 |
2018/07/17 | 427 | 431 | 427 | 429 | 3,300 |
2018/07/13 | 425 | 428 | 423 | 427 | 2,500 |
2018/07/12 | 428 | 428 | 426 | 426 | 3,100 |
2018/07/11 | 427 | 428 | 427 | 428 | 1,600 |
2018/07/10 | 428 | 432 | 428 | 430 | 2,200 |
2018/07/09 | 417 | 426 | 417 | 426 | 9,200 |
2018/07/06 | 418 | 418 | 410 | 416 | 14,100 |
2018/07/05 | 424 | 424 | 418 | 418 | 1,100 |
2018/07/04 | 421 | 421 | 420 | 420 | 2,400 |
2018/07/03 | 430 | 430 | 411 | 423 | 27,900 |
2018/07/02 | 430 | 433 | 428 | 433 | 6,000 |
2018/06/29 | 432 | 437 | 432 | 435 | 2,300 |
2018/06/28 | 439 | 439 | 432 | 432 | 4,300 |
2018/06/27 | 437 | 437 | 436 | 436 | 800 |
2018/06/26 | 443 | 443 | 437 | 437 | 2,300 |
2018/06/25 | 443 | 443 | 438 | 438 | 5,500 |
2018/06/22 | 439 | 440 | 439 | 440 | 1,500 |
2018/06/21 | 443 | 443 | 439 | 439 | 7,100 |
2018/06/20 | 440 | 442 | 436 | 442 | 4,100 |
2018/06/19 | 444 | 444 | 439 | 439 | 4,000 |
2018/06/18 | 438 | 443 | 438 | 442 | 2,800 |
2018/06/15 | 441 | 442 | 437 | 437 | 3,900 |
2018/06/14 | 444 | 444 | 440 | 440 | 7,000 |
2018/06/13 | 441 | 443 | 440 | 441 | 3,100 |
2018/06/12 | 437 | 442 | 437 | 440 | 6,000 |
2018/06/11 | 440 | 440 | 436 | 437 | 7,800 |
2018/06/08 | 439 | 439 | 435 | 438 | 2,500 |
2018/06/07 | 436 | 440 | 436 | 436 | 3,100 |
2018/06/06 | 435 | 435 | 433 | 433 | 1,200 |
2018/06/05 | 433 | 433 | 433 | 433 | 1,000 |
2018/06/04 | 433 | 434 | 430 | 434 | 1,000 |
2018/06/01 | 434 | 434 | 429 | 429 | 4,100 |
2018/05/31 | 433 | 433 | 428 | 429 | 4,200 |
2018/05/30 | 434 | 434 | 428 | 429 | 13,500 |
2018/05/29 | 437 | 439 | 436 | 436 | 1,900 |
2018/05/28 | 436 | 444 | 436 | 437 | 4,000 |
2018/05/25 | 445 | 450 | 436 | 436 | 32,600 |
2018/05/24 | 442 | 442 | 438 | 440 | 3,500 |
2018/05/23 | 443 | 443 | 436 | 438 | 8,600 |
2018/05/22 | 442 | 443 | 440 | 442 | 6,300 |
2018/05/21 | 447 | 447 | 442 | 442 | 9,400 |
2018/05/18 | 444 | 446 | 440 | 442 | 8,300 |
2018/05/17 | 441 | 443 | 441 | 441 | 1,900 |
2018/05/16 | 443 | 443 | 440 | 441 | 9,600 |
2018/05/15 | 440 | 445 | 440 | 441 | 3,300 |
2018/05/14 | 439 | 443 | 439 | 440 | 10,800 |
2018/05/11 | 440 | 443 | 439 | 440 | 4,900 |
2018/05/10 | 440 | 455 | 436 | 440 | 29,500 |
2018/05/09 | 441 | 441 | 437 | 440 | 4,900 |
2018/05/08 | 441 | 441 | 435 | 438 | 10,500 |
2018/05/07 | 441 | 442 | 435 | 438 | 26,500 |
2018/05/02 | 450 | 453 | 448 | 450 | 8,200 |
2018/05/01 | 452 | 453 | 450 | 450 | 5,200 |
2018/04/27 | 455 | 455 | 450 | 451 | 6,200 |
2018/04/26 | 458 | 458 | 452 | 452 | 4,500 |
2018/04/25 | 458 | 459 | 453 | 454 | 12,700 |
2018/04/24 | 458 | 458 | 453 | 456 | 4,600 |
2018/04/23 | 456 | 457 | 454 | 457 | 3,800 |
2018/04/20 | 455 | 455 | 451 | 454 | 5,100 |
2018/04/19 | 450 | 454 | 449 | 454 | 3,600 |
2018/04/18 | 451 | 453 | 448 | 449 | 6,100 |
2018/04/17 | 453 | 453 | 449 | 449 | 2,400 |
2018/04/16 | 451 | 455 | 448 | 449 | 5,200 |
2018/04/13 | 454 | 454 | 450 | 450 | 7,100 |
2018/04/12 | 455 | 456 | 452 | 452 | 2,200 |
2018/04/11 | 453 | 457 | 452 | 452 | 3,300 |
2018/04/10 | 450 | 451 | 448 | 450 | 1,700 |
2018/04/09 | 447 | 450 | 447 | 448 | 2,100 |
2018/04/06 | 451 | 451 | 448 | 449 | 5,700 |
2018/04/05 | 453 | 453 | 450 | 452 | 3,300 |
2018/04/04 | 454 | 457 | 448 | 450 | 10,700 |
2018/04/03 | 453 | 457 | 453 | 453 | 2,000 |
2018/04/02 | 455 | 461 | 455 | 457 | 13,100 |
2018/03/30 | 459 | 459 | 447 | 455 | 7,700 |
2018/03/29 | 459 | 460 | 452 | 458 | 11,100 |
2018/03/28 | 456 | 457 | 455 | 457 | 3,000 |
2018/03/27 | 462 | 472 | 456 | 462 | 22,200 |
2018/03/26 | 462 | 462 | 455 | 455 | 12,100 |
2018/03/23 | 467 | 467 | 459 | 462 | 11,900 |
2018/03/22 | 466 | 467 | 464 | 467 | 2,900 |
2018/03/20 | 466 | 466 | 462 | 463 | 6,400 |
2018/03/19 | 467 | 468 | 457 | 464 | 17,800 |
2018/03/16 | 465 | 469 | 461 | 467 | 18,000 |
2018/03/15 | 467 | 467 | 462 | 463 | 12,900 |
2018/03/14 | 469 | 470 | 466 | 467 | 5,800 |
2018/03/13 | 469 | 472 | 466 | 466 | 13,300 |
2018/03/12 | 469 | 470 | 467 | 469 | 6,300 |
2018/03/09 | 469 | 473 | 466 | 467 | 11,500 |
2018/03/08 | 469 | 473 | 468 | 468 | 4,100 |
2018/03/07 | 468 | 473 | 468 | 469 | 8,600 |
2018/03/06 | 470 | 471 | 466 | 468 | 3,500 |
2018/03/05 | 470 | 472 | 468 | 468 | 2,500 |
2018/03/02 | 473 | 473 | 468 | 470 | 12,900 |
2018/03/01 | 477 | 477 | 474 | 475 | 5,200 |
2018/02/28 | 477 | 479 | 477 | 477 | 2,700 |
2018/02/27 | 480 | 484 | 477 | 477 | 13,800 |
2018/02/26 | 481 | 482 | 473 | 473 | 15,800 |
2018/02/23 | 480 | 480 | 475 | 475 | 27,700 |
2018/02/22 | 475 | 477 | 470 | 477 | 25,400 |
2018/02/21 | 481 | 481 | 474 | 477 | 17,000 |
2018/02/20 | 479 | 480 | 474 | 479 | 8,500 |
2018/02/19 | 480 | 482 | 477 | 479 | 12,000 |
2018/02/16 | 474 | 483 | 474 | 479 | 2,600 |
2018/02/15 | 469 | 483 | 466 | 472 | 14,900 |
2018/02/14 | 474 | 474 | 466 | 469 | 8,600 |
2018/02/13 | 480 | 485 | 477 | 480 | 13,000 |
2018/02/09 | 468 | 478 | 468 | 478 | 8,000 |
2018/02/08 | 482 | 484 | 478 | 479 | 8,500 |
2018/02/07 | 498 | 500 | 476 | 476 | 15,200 |
2018/02/06 | 490 | 494 | 458 | 473 | 91,000 |
2018/02/05 | 499 | 508 | 498 | 501 | 13,300 |
2018/02/02 | 513 | 513 | 508 | 509 | 13,500 |
2018/02/01 | 500 | 506 | 500 | 506 | 7,500 |
2018/01/31 | 500 | 504 | 499 | 500 | 11,900 |
2018/01/30 | 509 | 511 | 500 | 501 | 20,300 |
2018/01/29 | 508 | 510 | 507 | 509 | 11,600 |
2018/01/26 | 508 | 510 | 507 | 507 | 7,000 |
2018/01/25 | 510 | 510 | 507 | 508 | 13,000 |
2018/01/24 | 505 | 512 | 503 | 509 | 32,200 |
2018/01/23 | 503 | 504 | 500 | 503 | 22,200 |
2018/01/22 | 500 | 503 | 498 | 500 | 17,100 |
2018/01/19 | 504 | 504 | 498 | 502 | 10,600 |
2018/01/18 | 505 | 505 | 498 | 501 | 34,700 |
2018/01/17 | 508 | 508 | 502 | 502 | 29,200 |
2018/01/16 | 511 | 512 | 505 | 510 | 22,500 |
2018/01/15 | 515 | 518 | 510 | 510 | 18,900 |
2018/01/12 | 519 | 521 | 515 | 515 | 29,700 |
2018/01/11 | 508 | 524 | 508 | 514 | 38,000 |
2018/01/10 | 514 | 517 | 508 | 508 | 15,400 |
2018/01/09 | 506 | 514 | 506 | 514 | 33,100 |
2018/01/05 | 504 | 512 | 504 | 510 | 20,300 |
2018/01/04 | 494 | 512 | 494 | 504 | 33,300 |