3444 (株)菊池製作所 の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 937 | 948 | 930 | 947 | 1,500 | 315.67 |
| 2011-12-29 | 930 | 930 | 920 | 922 | 2,600 | 307.33 |
| 2011-12-28 | 945 | 945 | 915 | 929 | 2,000 | 309.67 |
| 2011-12-27 | 998 | 1,001 | 932 | 980 | 9,200 | 326.67 |
| 2011-12-26 | 980 | 980 | 950 | 961 | 2,000 | 320.33 |
| 2011-12-22 | 1,030 | 1,030 | 950 | 954 | 12,400 | 318 |
| 2011-12-21 | 890 | 940 | 885 | 939 | 5,400 | 313 |
| 2011-12-20 | 886 | 900 | 881 | 885 | 700 | 295 |
| 2011-12-19 | 925 | 925 | 885 | 885 | 1,500 | 295 |
| 2011-12-16 | 880 | 893 | 879 | 893 | 3,000 | 297.67 |
| 2011-12-15 | 885 | 889 | 880 | 880 | 4,500 | 293.33 |
| 2011-12-14 | 876 | 890 | 870 | 889 | 2,100 | 296.33 |
| 2011-12-13 | 890 | 891 | 880 | 890 | 1,300 | 296.67 |
| 2011-12-12 | 905 | 905 | 880 | 881 | 2,000 | 293.67 |
| 2011-12-09 | 880 | 880 | 853 | 880 | 3,800 | 293.33 |
| 2011-12-08 | 869 | 900 | 869 | 900 | 5,300 | 300 |
| 2011-12-07 | 900 | 900 | 867 | 869 | 4,400 | 289.67 |
| 2011-12-06 | 834 | 900 | 820 | 900 | 10,300 | 300 |
| 2011-12-05 | 850 | 852 | 831 | 849 | 8,500 | 283 |
| 2011-12-02 | 850 | 850 | 840 | 840 | 3,600 | 280 |
| 2011-12-01 | 865 | 869 | 850 | 851 | 9,100 | 283.67 |
| 2011-11-30 | 861 | 861 | 842 | 857 | 2,100 | 285.67 |
| 2011-11-29 | 830 | 860 | 816 | 855 | 4,800 | 285 |
| 2011-11-28 | 821 | 823 | 803 | 815 | 4,200 | 271.67 |
| 2011-11-25 | 850 | 850 | 824 | 827 | 4,700 | 275.67 |
| 2011-11-24 | 823 | 830 | 803 | 824 | 13,500 | 274.67 |
| 2011-11-22 | 900 | 900 | 836 | 858 | 15,000 | 286 |
| 2011-11-21 | 970 | 970 | 920 | 920 | 15,400 | 306.67 |
| 2011-11-18 | 997 | 997 | 976 | 990 | 9,500 | 330 |
| 2011-11-17 | 1,010 | 1,013 | 995 | 1,001 | 10,500 | 333.67 |
| 2011-11-16 | 1,008 | 1,012 | 1,005 | 1,010 | 6,700 | 336.67 |
| 2011-11-15 | 1,008 | 1,022 | 1,008 | 1,008 | 4,700 | 336 |
| 2011-11-14 | 1,017 | 1,030 | 1,003 | 1,010 | 9,000 | 336.67 |
| 2011-11-11 | 1,030 | 1,039 | 1,000 | 1,012 | 19,400 | 337.33 |
| 2011-11-10 | 1,078 | 1,078 | 1,040 | 1,059 | 10,000 | 353 |
| 2011-11-09 | 1,113 | 1,113 | 1,055 | 1,078 | 9,600 | 359.33 |
| 2011-11-08 | 1,090 | 1,107 | 1,060 | 1,100 | 40,000 | 366.67 |
| 2011-11-07 | 1,018 | 1,094 | 1,013 | 1,060 | 34,200 | 353.33 |
| 2011-11-04 | 1,050 | 1,050 | 1,011 | 1,015 | 41,300 | 338.33 |
| 2011-11-02 | 1,099 | 1,099 | 1,014 | 1,054 | 55,100 | 351.33 |
| 2011-11-01 | 1,115 | 1,116 | 1,037 | 1,104 | 63,900 | 368 |
| 2011-10-31 | 1,110 | 1,139 | 1,080 | 1,115 | 179,000 | 371.67 |
| 2011-10-28 | 1,150 | 1,160 | 1,012 | 1,020 | 529,101 | 340 |
分割・併合履歴 ： [2014-10-29]1株→3株
