3444 (株)菊池製作所 の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-03-203983993953959,300395
2023-03-174004003983982,700398
2023-03-1639740039640012,400400
2023-03-153993993983999,500399
2023-03-1440140639939919,600399
2023-03-134024034014024,200402
2023-03-1040540540340312,600403
2023-03-094084084064064,500406
2023-03-084064094064088,200408
2023-03-074084094064098,500409
2023-03-0640541040540919,000409
2023-03-034124134104123,600412
2023-03-024124124084124,700412
2023-03-014124134104103,800410
2023-02-284134134104132,600413
2023-02-274084134074134,800413
2023-02-244124124094094,400409
2023-02-224114114074117,300411
2023-02-214074124074096,900409
2023-02-2041241240240915,200409
2023-02-174094124094125,300412
2023-02-164104114084116,000411
2023-02-154094104084084,000408
2023-02-144074144074124,400412
2023-02-134134134074076,900407
2023-02-104124144124123,300412
2023-02-0941141240741214,000412
2023-02-084124124104114,200411
2023-02-074134134114121,300412
2023-02-064154154124133,000413
2023-02-034124134114112,500411
2023-02-024154154094125,800412
2023-02-0141241541041513,200415
2023-01-314144164114148,700414
2023-01-304124144114119,300411
2023-01-2741541541041214,300412
2023-01-264174184144147,200414
2023-01-254184184134175,600417
2023-01-244164184154185,800418
2023-01-234134194114196,700419
2023-01-204074104074104,800410
2023-01-194074114074113,000411
2023-01-184104124074073,500407
2023-01-174044094044093,100409
2023-01-164094134044087,300408
2023-01-134104174104108,600410
2023-01-1242142141241212,900412
2023-01-1142242541642012,800420
2023-01-10418459410422166,500422
2023-01-064104124104121,600412
2023-01-054124134044126,900412
2023-01-044114154104152,700415

分割・併合履歴 : [2014-10-29]1株→3株