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
2022-10-0348148246447118,000471
2022-09-304894974844846,200484
2022-09-294914984914971,700497
2022-09-284934934854939,000493
2022-09-274995024944964,500496
2022-09-264995074994993,000499
2022-09-225015075005034,200503
2022-09-215025115025114,900511
2022-09-205175175055072,100507
2022-09-165105185065175,600517
2022-09-155205205145169,000516
2022-09-1451051050550910,300509
2022-09-1351751750750712,600507
2022-09-1251152850551730,700517
2022-09-0948450148450117,400501
2022-09-0849850748949221,800492
2022-09-075105125005048,600504
2022-09-065295295105107,500510
2022-09-0551853050751912,500519
2022-09-0250352249051715,800517
2022-09-015085125035052,400505
2022-08-315105105035081,400508
2022-08-305195195105102,000510
2022-08-295035195025133,200513
2022-08-265115115095092,100509
2022-08-255105125085119,100511
2022-08-245055135055139,200513
2022-08-235195195115155,000515
2022-08-225155155085115,100511
2022-08-1952153952152111,800521
2022-08-185095285085288,200528
2022-08-175195305145144,100514
2022-08-165175305165236,700523
2022-08-1550553050552514,800525
2022-08-1251052751052520,500525
2022-08-1050254250252030,600520
2022-08-0950353750352122,600521
2022-08-0848951448850919,000509
2022-08-054894954864954,500495
2022-08-044874924864898,900489
2022-08-034864954864956,000495
2022-08-024924924884893,900489
2022-08-014904944904926,100492
2022-07-294954994934939,300493
2022-07-285055055005014,000501
2022-07-2749450249050211,500502
2022-07-264914934904931,200493
2022-07-2548449048349010,200490
2022-07-224844924844926,600492
2022-07-214904914854916,500491
2022-07-204854934854896,100489
2022-07-1948248848048512,200485
2022-07-1548448948448613,800486
2022-07-144864954864927,000492
2022-07-1349049848949610,200496
2022-07-1249049349049210,500492
2022-07-115015014964973,000497
2022-07-084974994954952,900495
2022-07-074945004914945,300494
2022-07-064955014954955,300495
2022-07-0549550149449510,200495
2022-07-045015034954994,000499
2022-07-014995064985013,100501
2022-06-304995154974997,100499
2022-06-294995034974999,600499
2022-06-285105125055074,600507
2022-06-275055075035071,300507
2022-06-245085104975067,700506
2022-06-234995044995003,000500
2022-06-2250350849750811,400508
2022-06-215045055015032,500503
2022-06-205075085005013,700501
2022-06-175045055015037,900503
2022-06-165085095025082,700508
2022-06-1550451250350811,900508
2022-06-145125145055107,500510
2022-06-135245245105148,800514
2022-06-105215285215244,400524
2022-06-095315315215254,500525
2022-06-0852253052252910,300529
2022-06-075265265155225,100522
2022-06-065185235185203,100520
2022-06-035305305215222,700522
2022-06-025225305155225,600522
2022-06-015155245155224,200522
2022-05-315155225155223,100522
2022-05-305235245155182,700518
2022-05-275305305155152,200515
2022-05-265195305185232,500523
2022-05-255455455205203,700520
2022-05-2452553052052911,500529
2022-05-235055225055183,700518
2022-05-205035145035084,800508
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