1. HOME >
  2. 株価時系列 >
  3. 3444 >
  4. 2012年

3444 (株)菊池製作所 の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-286276486276484,100216
2012-12-276276276136273,400209
2012-12-26625635625630600210
2012-12-256096256096256,800208.33
2012-12-216156196076192,700206.33
2012-12-206266266056093,500203
2012-12-196306406206204,800206.67
2012-12-186306306206282,500209.33
2012-12-17625625621625700208.33
2012-12-146406406256254,100208.33
2012-12-135986155986001,200200
2012-12-126006105976001,500200
2012-12-115965965925921,200197.33
2012-12-106156156056051,600201.67
2012-12-0760963060961510,500205
2012-12-065816055815954,700198.33
2012-12-055865905785803,100193.33
2012-12-045865865785802,800193.33
2012-12-035845935815863,500195.33
2012-11-306126145805813,100193.67
2012-11-295996005975983,200199.33
2012-11-28612612611611200203.67
2012-11-27607614607614800204.67
2012-11-266116116066065,200202
2012-11-226506526296293,800209.67
2012-11-216086506086501,000216.67
2012-11-20620620606606700202
2012-11-19620620610610400203.33
2012-11-16612612612612300204
2012-11-14630630610610300203.33
2012-11-13631631629629200209.67
2012-11-09629629629629900209.67
2012-11-086286306286291,200209.67
2012-11-076296296286282,700209.33
2012-11-06645645645645100215
2012-11-05660660640640200213.33
2012-11-02670670641641200213.67
2012-11-01650650650650200216.67
2012-10-31641661641661800220.33
2012-10-29640644640644200214.67
2012-10-266656806456802,100226.67
2012-10-256806806806801,300226.67
2012-10-246666666376652,400221.67
2012-10-236556666556663,000222
2012-10-226326456326451,900215
2012-10-19612612612612100204
2012-10-185906265906103,000203.33
2012-10-17579579579579400193
2012-10-165675735675691,300189.67
2012-10-15600600580580800193.33
2012-10-12597597590590600196.67
2012-10-115966005966001,000200
2012-10-105755965755961,200198.67
2012-10-09575575575575300191.67
2012-10-055765805705701,200190
2012-10-045755815705751,300191.67
2012-10-035845845655752,500191.67
2012-10-025906005845843,600194.67
2012-10-015905985895891,000196.33
2012-09-286006005985983,800199.33
2012-09-276046046006001,400200
2012-09-26611612604604700201.33
2012-09-256196206006126,200204
2012-09-246246286196241,900208
2012-09-216356366206287,800209.33
2012-09-206456556386383,000212.67
2012-09-196556556386492,300216.33
2012-09-186516606516551,400218.33
2012-09-146586606556573,600219
2012-09-136606606516583,200219.33
2012-09-126616696556604,500220
2012-09-116816836756752,500225
2012-09-107127126856863,500228.67
2012-09-077117277117141,200238
2012-09-067257307117253,600241.67
2012-09-057447707447701,400256.67
2012-09-048808808008003,900266.67
2012-09-038008008008002,500266.67
2012-08-31740740730730800243.33
2012-08-30751751751751200250.33
2012-08-297507607477471,000249
2012-08-28750750750750100250
2012-08-27767767757757700252.33
2012-08-247857857447441,500248
2012-08-237217507207491,700249.67
2012-08-22715720715720200240
2012-08-217087157017151,400238.33
2012-08-20720720700701800233.67
2012-08-17720722720720600240
2012-08-16720720720720200240
2012-08-15715721715721300240.33
2012-08-14700700700700300233.33
2012-08-13683700683686400228.67
2012-08-107117346806805,800226.67
2012-08-097457457157164,800238.67
2012-08-08745745715715700238.33
2012-08-037907907507501,400250
2012-08-02790790790790200263.33
2012-07-30790790790790400263.33
2012-07-27810810800800200266.67
2012-07-26809810809810200270
2012-07-259099098068064,300268.67
2012-07-24760789760789600263
2012-07-23780780760760700253.33
2012-07-207727807657651,000255
2012-07-17796796796796200265.33
2012-07-13770783770771900257
2012-07-12798798771773600257.67
2012-07-11777799777799700266.33
2012-07-10762806762806700268.67
2012-07-098158158008002,600266.67
2012-07-06814814810810400270
2012-07-058398488048143,000271.33
2012-07-04820841820841600280.33
2012-07-038298438208201,500273.33
2012-07-02830832802805600268.33
2012-06-298008288008251,200275
2012-06-287807997727991,500266.33
2012-06-26765765750758400252.67
2012-06-257867867707701,400256.67
2012-06-22767771765771700257
2012-06-217637637507521,200250.67
2012-06-20745770745770600256.67
2012-06-198008007357422,300247.33
2012-06-18780780769770900256.67
2012-06-158008007607601,200253.33
2012-06-13805805800800500266.67
2012-06-12815820815820500273.33
2012-06-11810820810810700270
2012-06-08820820810810500270
2012-06-07854854815820600273.33
2012-06-06770800770800600266.67
2012-06-05751751751751300250.33
2012-06-048018017217602,500253.33
2012-06-018308308018011,500267
2012-05-318908958258301,100276.67
2012-05-308458458458451,100281.67
2012-05-29830845830845200281.67
2012-05-28835835835835100278.33
2012-05-258488488408401,300280
2012-05-248408598188181,900272.67
2012-05-23851851840840300280
2012-05-22851851851851100283.67
2012-05-21856856856856100285.33
2012-05-18856856856856100285.33
2012-05-178208267908263,100275.33
2012-05-168208268208201,900273.33
2012-05-158828868808801,000293.33
2012-05-14910910901901300300.33
2012-05-11882886882885600295
2012-05-10900900900900200300
2012-05-09908908908908100302.67
2012-05-089389389029161,200305.33
2012-05-079309389309381,100312.67
2012-05-02940940920930400310
2012-05-01920945920940700313.33
2012-04-279799809309303,700310
2012-04-26980980970970200323.33
2012-04-259709809569795,200326.33
2012-04-249759859709846,500328
2012-04-239809859719803,600326.67
2012-04-209859859689832,300327.67
2012-04-199759859759841,100328
2012-04-189859899809852,600328.33
2012-04-17980980956960500320
2012-04-169509789509781,700326
2012-04-139179419179286,800309.33
2012-04-12962962962962200320.67
2012-04-119589599589581,000319.33
2012-04-10966971966971300323.67
2012-04-099601,0009569902,000330
2012-04-069789789789781,600326
2012-04-059909909809811,900327
2012-04-041,0001,0239909903,200330
2012-04-031,0161,0209881,0206,400340
2012-04-021,0271,0311,0001,0209,100340
2012-03-309709989709981,800332.67
2012-03-299801,0009801,0007,500333.33
2012-03-289809809789801,700326.67
2012-03-279519759509684,300322.67
2012-03-269609759609645,600321.33
2012-03-239639659509659,500321.67
2012-03-2293596093293310,800311
2012-03-219019359019356,500311.67
2012-03-198608888608886,800296
2012-03-168418518408453,700281.67
2012-03-158408488388414,100280.33
2012-03-1483085583084011,500280
2012-03-138488558358458,100281.67
2012-03-128558558238264,000275.33
2012-03-098608658488487,000282.67
2012-03-088718748538555,000285
2012-03-078428698418699,700289.67
2012-03-0681585980884152,700280.33
2012-03-05950950950950500316.67
2012-03-02945945940940500313.33
2012-03-019529529359411,700313.67
2012-02-299669679509506,000316.67
2012-02-28985985981981800327
2012-02-279801,0009799851,300328.33
2012-02-241,0001,0109919912,600330.33
2012-02-239869909869861,300328.67
2012-02-229601,03094298012,000326.67
2012-02-21968968960960400320
2012-02-209559659409653,200321.67
2012-02-179509559359555,500318.33
2012-02-169269509259502,900316.67
2012-02-159159289159161,800305.33
2012-02-14910920910920500306.67
2012-02-13901908901908200302.67
2012-02-109149219009002,600300
2012-02-099209289009106,200303.33
2012-02-089209269129201,800306.67
2012-02-079209259159252,000308.33
2012-02-06938938913929900309.67
2012-02-039259399229221,300307.33
2012-02-029219219109101,800303.33
2012-02-019459459109215,400307
2012-01-319559709509503,000316.67
2012-01-30960960960960200320
2012-01-279619629619611,100320.33
2012-01-269909909669801,300326.67
2012-01-259691,0009651,0005,600333.33
2012-01-249609659309652,000321.67
2012-01-239509609509601,200320
2012-01-209509509509502,200316.67
2012-01-199309509209501,600316.67
2012-01-189309309169163,100305.33
2012-01-179609609409401,100313.33
2012-01-169709709409501,700316.67
2012-01-139509779469461,000315.33
2012-01-12950950950950800316.67
2012-01-11951952950950800316.67
2012-01-109949959359502,100316.67
2012-01-06985985985985100328.33
2012-01-05990990970990500330
2012-01-049609909609901,000330

分割・併合履歴 ： [2014-10-29]1株→3株