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 |
---|---|---|---|---|---|---|
2023-03-20 | 398 | 399 | 395 | 395 | 9,300 | 395 |
2023-03-17 | 400 | 400 | 398 | 398 | 2,700 | 398 |
2023-03-16 | 397 | 400 | 396 | 400 | 12,400 | 400 |
2023-03-15 | 399 | 399 | 398 | 399 | 9,500 | 399 |
2023-03-14 | 401 | 406 | 399 | 399 | 19,600 | 399 |
2023-03-13 | 402 | 403 | 401 | 402 | 4,200 | 402 |
2023-03-10 | 405 | 405 | 403 | 403 | 12,600 | 403 |
2023-03-09 | 408 | 408 | 406 | 406 | 4,500 | 406 |
2023-03-08 | 406 | 409 | 406 | 408 | 8,200 | 408 |
2023-03-07 | 408 | 409 | 406 | 409 | 8,500 | 409 |
2023-03-06 | 405 | 410 | 405 | 409 | 19,000 | 409 |
2023-03-03 | 412 | 413 | 410 | 412 | 3,600 | 412 |
2023-03-02 | 412 | 412 | 408 | 412 | 4,700 | 412 |
2023-03-01 | 412 | 413 | 410 | 410 | 3,800 | 410 |
2023-02-28 | 413 | 413 | 410 | 413 | 2,600 | 413 |
2023-02-27 | 408 | 413 | 407 | 413 | 4,800 | 413 |
2023-02-24 | 412 | 412 | 409 | 409 | 4,400 | 409 |
2023-02-22 | 411 | 411 | 407 | 411 | 7,300 | 411 |
2023-02-21 | 407 | 412 | 407 | 409 | 6,900 | 409 |
2023-02-20 | 412 | 412 | 402 | 409 | 15,200 | 409 |
2023-02-17 | 409 | 412 | 409 | 412 | 5,300 | 412 |
2023-02-16 | 410 | 411 | 408 | 411 | 6,000 | 411 |
2023-02-15 | 409 | 410 | 408 | 408 | 4,000 | 408 |
2023-02-14 | 407 | 414 | 407 | 412 | 4,400 | 412 |
2023-02-13 | 413 | 413 | 407 | 407 | 6,900 | 407 |
2023-02-10 | 412 | 414 | 412 | 412 | 3,300 | 412 |
2023-02-09 | 411 | 412 | 407 | 412 | 14,000 | 412 |
2023-02-08 | 412 | 412 | 410 | 411 | 4,200 | 411 |
2023-02-07 | 413 | 413 | 411 | 412 | 1,300 | 412 |
2023-02-06 | 415 | 415 | 412 | 413 | 3,000 | 413 |
2023-02-03 | 412 | 413 | 411 | 411 | 2,500 | 411 |
2023-02-02 | 415 | 415 | 409 | 412 | 5,800 | 412 |
2023-02-01 | 412 | 415 | 410 | 415 | 13,200 | 415 |
2023-01-31 | 414 | 416 | 411 | 414 | 8,700 | 414 |
2023-01-30 | 412 | 414 | 411 | 411 | 9,300 | 411 |
2023-01-27 | 415 | 415 | 410 | 412 | 14,300 | 412 |
2023-01-26 | 417 | 418 | 414 | 414 | 7,200 | 414 |
2023-01-25 | 418 | 418 | 413 | 417 | 5,600 | 417 |
2023-01-24 | 416 | 418 | 415 | 418 | 5,800 | 418 |
2023-01-23 | 413 | 419 | 411 | 419 | 6,700 | 419 |
2023-01-20 | 407 | 410 | 407 | 410 | 4,800 | 410 |
2023-01-19 | 407 | 411 | 407 | 411 | 3,000 | 411 |
2023-01-18 | 410 | 412 | 407 | 407 | 3,500 | 407 |
2023-01-17 | 404 | 409 | 404 | 409 | 3,100 | 409 |
2023-01-16 | 409 | 413 | 404 | 408 | 7,300 | 408 |
2023-01-13 | 410 | 417 | 410 | 410 | 8,600 | 410 |
2023-01-12 | 421 | 421 | 412 | 412 | 12,900 | 412 |
2023-01-11 | 422 | 425 | 416 | 420 | 12,800 | 420 |
2023-01-10 | 418 | 459 | 410 | 422 | 166,500 | 422 |
2023-01-06 | 410 | 412 | 410 | 412 | 1,600 | 412 |
2023-01-05 | 412 | 413 | 404 | 412 | 6,900 | 412 |
2023-01-04 | 411 | 415 | 410 | 415 | 2,700 | 415 |
分割・併合履歴 : [2014-10-29]1株→3株