3444 (株)菊池製作所 の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-195055165045043,400504
2022-05-185075175075151,100515
2022-05-1752452450150311,300503
2022-05-165215315175174,400517
2022-05-135265315215311,900531
2022-05-125335355265306,800530
2022-05-115395405335401,100540
2022-05-105435435275382,300538
2022-05-095275455245454,400545
2022-05-065435475355471,700547
2022-05-025315545305433,800543
2022-04-285585585375506,300550
2022-04-2752056051055620,100556
2022-04-26519540519530103,100530
2022-04-255315455315394,100539
2022-04-225485495335377,900537
2022-04-215455555435503,100550
2022-04-205555555505502,700550
2022-04-195505585505522,800552
2022-04-185495605495507,900550
2022-04-1556356353555411,500554
2022-04-145645725625723,000572
2022-04-135615745595645,100564
2022-04-125785785615642,600564
2022-04-115855855665803,400580
2022-04-085855865755824,000582
2022-04-0757858655658614,400586
2022-04-0659960057958813,600588
2022-04-0559860059359910,900599
2022-04-0458659558059314,800593
2022-04-015725795715766,900576
2022-03-315695805695758,700575
2022-03-305635695575694,600569
2022-03-295615645565644,400564
2022-03-285555595505592,700559
2022-03-255595605495588,300558
2022-03-2455255854055710,000557
2022-03-2354555854555611,100556
2022-03-225495495435434,100543
2022-03-185455515455503,500550
2022-03-175365475365435,700543
2022-03-165365455305403,400540
2022-03-155385395315363,800536
2022-03-145395455385388,100538
2022-03-115455485255457,600545
2022-03-1054855551955528,100555
2022-03-0951854551854318,100543
2022-03-0851354451352423,400524
2022-03-0751752751351617,700516
2022-03-045555555355477,200547
2022-03-035535555465533,700553
2022-03-025525525415502,100550
2022-03-015485555485558,600555
2022-02-285365485305455,800545
2022-02-2554155052753610,000536
2022-02-2453053750053629,500536
2022-02-225445515375408,800540
2022-02-215485525415512,500551
2022-02-185535535405494,500549
2022-02-175555575465543,400554
2022-02-165575585505542,800554
2022-02-1554955654354818,400548
2022-02-1455255554355412,100554
2022-02-105365535365529,700552
2022-02-095305455205319,700531
2022-02-085565585245247,000524
2022-02-075545595455563,900556
2022-02-0455056354555811,600558
2022-02-035555555445556,000555
2022-02-025435505405503,400550
2022-02-0152055252053813,200538
2022-01-3150052550051417,300514
2022-01-285205395125127,200512
2022-01-2755055051051617,100516
2022-01-265505585425502,500550
2022-01-2555955954255014,600550
2022-01-245465565415557,600555
2022-01-2155456454055311,700553
2022-01-2053056953056612,300566
2022-01-1955957253053025,900530
2022-01-1855658055656911,200569
2022-01-1756256755756212,000562
2022-01-1454655354154914,500549
2022-01-135605645475478,800547
2022-01-1254556554056023,500560
2022-01-1154554852854012,400540
2022-01-0757557754454442,700544
2022-01-0657457456857021,600570
2022-01-0555559855558090,400580
2022-01-0451555151455033,400550

分割・併合履歴 : [2014-10-29]1株→3株