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 |
|---|---|---|---|---|---|---|
| 2022-05-19 | 505 | 516 | 504 | 504 | 3,400 | 504 |
| 2022-05-18 | 507 | 517 | 507 | 515 | 1,100 | 515 |
| 2022-05-17 | 524 | 524 | 501 | 503 | 11,300 | 503 |
| 2022-05-16 | 521 | 531 | 517 | 517 | 4,400 | 517 |
| 2022-05-13 | 526 | 531 | 521 | 531 | 1,900 | 531 |
| 2022-05-12 | 533 | 535 | 526 | 530 | 6,800 | 530 |
| 2022-05-11 | 539 | 540 | 533 | 540 | 1,100 | 540 |
| 2022-05-10 | 543 | 543 | 527 | 538 | 2,300 | 538 |
| 2022-05-09 | 527 | 545 | 524 | 545 | 4,400 | 545 |
| 2022-05-06 | 543 | 547 | 535 | 547 | 1,700 | 547 |
| 2022-05-02 | 531 | 554 | 530 | 543 | 3,800 | 543 |
| 2022-04-28 | 558 | 558 | 537 | 550 | 6,300 | 550 |
| 2022-04-27 | 520 | 560 | 510 | 556 | 20,100 | 556 |
| 2022-04-26 | 519 | 540 | 519 | 530 | 103,100 | 530 |
| 2022-04-25 | 531 | 545 | 531 | 539 | 4,100 | 539 |
| 2022-04-22 | 548 | 549 | 533 | 537 | 7,900 | 537 |
| 2022-04-21 | 545 | 555 | 543 | 550 | 3,100 | 550 |
| 2022-04-20 | 555 | 555 | 550 | 550 | 2,700 | 550 |
| 2022-04-19 | 550 | 558 | 550 | 552 | 2,800 | 552 |
| 2022-04-18 | 549 | 560 | 549 | 550 | 7,900 | 550 |
| 2022-04-15 | 563 | 563 | 535 | 554 | 11,500 | 554 |
| 2022-04-14 | 564 | 572 | 562 | 572 | 3,000 | 572 |
| 2022-04-13 | 561 | 574 | 559 | 564 | 5,100 | 564 |
| 2022-04-12 | 578 | 578 | 561 | 564 | 2,600 | 564 |
| 2022-04-11 | 585 | 585 | 566 | 580 | 3,400 | 580 |
| 2022-04-08 | 585 | 586 | 575 | 582 | 4,000 | 582 |
| 2022-04-07 | 578 | 586 | 556 | 586 | 14,400 | 586 |
| 2022-04-06 | 599 | 600 | 579 | 588 | 13,600 | 588 |
| 2022-04-05 | 598 | 600 | 593 | 599 | 10,900 | 599 |
| 2022-04-04 | 586 | 595 | 580 | 593 | 14,800 | 593 |
| 2022-04-01 | 572 | 579 | 571 | 576 | 6,900 | 576 |
| 2022-03-31 | 569 | 580 | 569 | 575 | 8,700 | 575 |
| 2022-03-30 | 563 | 569 | 557 | 569 | 4,600 | 569 |
| 2022-03-29 | 561 | 564 | 556 | 564 | 4,400 | 564 |
| 2022-03-28 | 555 | 559 | 550 | 559 | 2,700 | 559 |
| 2022-03-25 | 559 | 560 | 549 | 558 | 8,300 | 558 |
| 2022-03-24 | 552 | 558 | 540 | 557 | 10,000 | 557 |
| 2022-03-23 | 545 | 558 | 545 | 556 | 11,100 | 556 |
| 2022-03-22 | 549 | 549 | 543 | 543 | 4,100 | 543 |
| 2022-03-18 | 545 | 551 | 545 | 550 | 3,500 | 550 |
| 2022-03-17 | 536 | 547 | 536 | 543 | 5,700 | 543 |
| 2022-03-16 | 536 | 545 | 530 | 540 | 3,400 | 540 |
| 2022-03-15 | 538 | 539 | 531 | 536 | 3,800 | 536 |
| 2022-03-14 | 539 | 545 | 538 | 538 | 8,100 | 538 |
| 2022-03-11 | 545 | 548 | 525 | 545 | 7,600 | 545 |
| 2022-03-10 | 548 | 555 | 519 | 555 | 28,100 | 555 |
| 2022-03-09 | 518 | 545 | 518 | 543 | 18,100 | 543 |
| 2022-03-08 | 513 | 544 | 513 | 524 | 23,400 | 524 |
| 2022-03-07 | 517 | 527 | 513 | 516 | 17,700 | 516 |
| 2022-03-04 | 555 | 555 | 535 | 547 | 7,200 | 547 |
| 2022-03-03 | 553 | 555 | 546 | 553 | 3,700 | 553 |
| 2022-03-02 | 552 | 552 | 541 | 550 | 2,100 | 550 |
| 2022-03-01 | 548 | 555 | 548 | 555 | 8,600 | 555 |
| 2022-02-28 | 536 | 548 | 530 | 545 | 5,800 | 545 |
| 2022-02-25 | 541 | 550 | 527 | 536 | 10,000 | 536 |
| 2022-02-24 | 530 | 537 | 500 | 536 | 29,500 | 536 |
| 2022-02-22 | 544 | 551 | 537 | 540 | 8,800 | 540 |
| 2022-02-21 | 548 | 552 | 541 | 551 | 2,500 | 551 |
| 2022-02-18 | 553 | 553 | 540 | 549 | 4,500 | 549 |
| 2022-02-17 | 555 | 557 | 546 | 554 | 3,400 | 554 |
| 2022-02-16 | 557 | 558 | 550 | 554 | 2,800 | 554 |
| 2022-02-15 | 549 | 556 | 543 | 548 | 18,400 | 548 |
| 2022-02-14 | 552 | 555 | 543 | 554 | 12,100 | 554 |
| 2022-02-10 | 536 | 553 | 536 | 552 | 9,700 | 552 |
| 2022-02-09 | 530 | 545 | 520 | 531 | 9,700 | 531 |
| 2022-02-08 | 556 | 558 | 524 | 524 | 7,000 | 524 |
| 2022-02-07 | 554 | 559 | 545 | 556 | 3,900 | 556 |
| 2022-02-04 | 550 | 563 | 545 | 558 | 11,600 | 558 |
| 2022-02-03 | 555 | 555 | 544 | 555 | 6,000 | 555 |
| 2022-02-02 | 543 | 550 | 540 | 550 | 3,400 | 550 |
| 2022-02-01 | 520 | 552 | 520 | 538 | 13,200 | 538 |
| 2022-01-31 | 500 | 525 | 500 | 514 | 17,300 | 514 |
| 2022-01-28 | 520 | 539 | 512 | 512 | 7,200 | 512 |
| 2022-01-27 | 550 | 550 | 510 | 516 | 17,100 | 516 |
| 2022-01-26 | 550 | 558 | 542 | 550 | 2,500 | 550 |
| 2022-01-25 | 559 | 559 | 542 | 550 | 14,600 | 550 |
| 2022-01-24 | 546 | 556 | 541 | 555 | 7,600 | 555 |
| 2022-01-21 | 554 | 564 | 540 | 553 | 11,700 | 553 |
| 2022-01-20 | 530 | 569 | 530 | 566 | 12,300 | 566 |
| 2022-01-19 | 559 | 572 | 530 | 530 | 25,900 | 530 |
| 2022-01-18 | 556 | 580 | 556 | 569 | 11,200 | 569 |
| 2022-01-17 | 562 | 567 | 557 | 562 | 12,000 | 562 |
| 2022-01-14 | 546 | 553 | 541 | 549 | 14,500 | 549 |
| 2022-01-13 | 560 | 564 | 547 | 547 | 8,800 | 547 |
| 2022-01-12 | 545 | 565 | 540 | 560 | 23,500 | 560 |
| 2022-01-11 | 545 | 548 | 528 | 540 | 12,400 | 540 |
| 2022-01-07 | 575 | 577 | 544 | 544 | 42,700 | 544 |
| 2022-01-06 | 574 | 574 | 568 | 570 | 21,600 | 570 |
| 2022-01-05 | 555 | 598 | 555 | 580 | 90,400 | 580 |
| 2022-01-04 | 515 | 551 | 514 | 550 | 33,400 | 550 |
分割・併合履歴 ： [2014-10-29]1株→3株
