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
2012-12-28	627	648	627	648	4,100	216
2012-12-27	627	627	613	627	3,400	209
2012-12-26	625	635	625	630	600	210
2012-12-25	609	625	609	625	6,800	208.33
2012-12-21	615	619	607	619	2,700	206.33
2012-12-20	626	626	605	609	3,500	203
2012-12-19	630	640	620	620	4,800	206.67
2012-12-18	630	630	620	628	2,500	209.33
2012-12-17	625	625	621	625	700	208.33
2012-12-14	640	640	625	625	4,100	208.33
2012-12-13	598	615	598	600	1,200	200
2012-12-12	600	610	597	600	1,500	200
2012-12-11	596	596	592	592	1,200	197.33
2012-12-10	615	615	605	605	1,600	201.67
2012-12-07	609	630	609	615	10,500	205
2012-12-06	581	605	581	595	4,700	198.33
2012-12-05	586	590	578	580	3,100	193.33
2012-12-04	586	586	578	580	2,800	193.33
2012-12-03	584	593	581	586	3,500	195.33
2012-11-30	612	614	580	581	3,100	193.67
2012-11-29	599	600	597	598	3,200	199.33
2012-11-28	612	612	611	611	200	203.67
2012-11-27	607	614	607	614	800	204.67
2012-11-26	611	611	606	606	5,200	202
2012-11-22	650	652	629	629	3,800	209.67
2012-11-21	608	650	608	650	1,000	216.67
2012-11-20	620	620	606	606	700	202
2012-11-19	620	620	610	610	400	203.33
2012-11-16	612	612	612	612	300	204
2012-11-14	630	630	610	610	300	203.33
2012-11-13	631	631	629	629	200	209.67
2012-11-09	629	629	629	629	900	209.67
2012-11-08	628	630	628	629	1,200	209.67
2012-11-07	629	629	628	628	2,700	209.33
2012-11-06	645	645	645	645	100	215
2012-11-05	660	660	640	640	200	213.33
2012-11-02	670	670	641	641	200	213.67
2012-11-01	650	650	650	650	200	216.67
2012-10-31	641	661	641	661	800	220.33
2012-10-29	640	644	640	644	200	214.67
2012-10-26	665	680	645	680	2,100	226.67
2012-10-25	680	680	680	680	1,300	226.67
2012-10-24	666	666	637	665	2,400	221.67
2012-10-23	655	666	655	666	3,000	222
2012-10-22	632	645	632	645	1,900	215
2012-10-19	612	612	612	612	100	204
2012-10-18	590	626	590	610	3,000	203.33
2012-10-17	579	579	579	579	400	193
2012-10-16	567	573	567	569	1,300	189.67
2012-10-15	600	600	580	580	800	193.33
2012-10-12	597	597	590	590	600	196.67
2012-10-11	596	600	596	600	1,000	200
2012-10-10	575	596	575	596	1,200	198.67
2012-10-09	575	575	575	575	300	191.67
2012-10-05	576	580	570	570	1,200	190
2012-10-04	575	581	570	575	1,300	191.67
2012-10-03	584	584	565	575	2,500	191.67
2012-10-02	590	600	584	584	3,600	194.67
2012-10-01	590	598	589	589	1,000	196.33
2012-09-28	600	600	598	598	3,800	199.33
2012-09-27	604	604	600	600	1,400	200
2012-09-26	611	612	604	604	700	201.33
2012-09-25	619	620	600	612	6,200	204
2012-09-24	624	628	619	624	1,900	208
2012-09-21	635	636	620	628	7,800	209.33
2012-09-20	645	655	638	638	3,000	212.67
2012-09-19	655	655	638	649	2,300	216.33
2012-09-18	651	660	651	655	1,400	218.33
2012-09-14	658	660	655	657	3,600	219
2012-09-13	660	660	651	658	3,200	219.33
2012-09-12	661	669	655	660	4,500	220
2012-09-11	681	683	675	675	2,500	225
2012-09-10	712	712	685	686	3,500	228.67
2012-09-07	711	727	711	714	1,200	238
2012-09-06	725	730	711	725	3,600	241.67
2012-09-05	744	770	744	770	1,400	256.67
2012-09-04	880	880	800	800	3,900	266.67
2012-09-03	800	800	800	800	2,500	266.67
2012-08-31	740	740	730	730	800	243.33
2012-08-30	751	751	751	751	200	250.33
2012-08-29	750	760	747	747	1,000	249
2012-08-28	750	750	750	750	100	250
2012-08-27	767	767	757	757	700	252.33
2012-08-24	785	785	744	744	1,500	248
2012-08-23	721	750	720	749	1,700	249.67
2012-08-22	715	720	715	720	200	240
2012-08-21	708	715	701	715	1,400	238.33
2012-08-20	720	720	700	701	800	233.67
2012-08-17	720	722	720	720	600	240
2012-08-16	720	720	720	720	200	240
2012-08-15	715	721	715	721	300	240.33
2012-08-14	700	700	700	700	300	233.33
2012-08-13	683	700	683	686	400	228.67
2012-08-10	711	734	680	680	5,800	226.67
2012-08-09	745	745	715	716	4,800	238.67
2012-08-08	745	745	715	715	700	238.33
2012-08-03	790	790	750	750	1,400	250
2012-08-02	790	790	790	790	200	263.33
2012-07-30	790	790	790	790	400	263.33
2012-07-27	810	810	800	800	200	266.67
2012-07-26	809	810	809	810	200	270
2012-07-25	909	909	806	806	4,300	268.67
2012-07-24	760	789	760	789	600	263
2012-07-23	780	780	760	760	700	253.33
2012-07-20	772	780	765	765	1,000	255
2012-07-17	796	796	796	796	200	265.33
2012-07-13	770	783	770	771	900	257
2012-07-12	798	798	771	773	600	257.67
2012-07-11	777	799	777	799	700	266.33
2012-07-10	762	806	762	806	700	268.67
2012-07-09	815	815	800	800	2,600	266.67
2012-07-06	814	814	810	810	400	270
2012-07-05	839	848	804	814	3,000	271.33
2012-07-04	820	841	820	841	600	280.33
2012-07-03	829	843	820	820	1,500	273.33
2012-07-02	830	832	802	805	600	268.33
2012-06-29	800	828	800	825	1,200	275
2012-06-28	780	799	772	799	1,500	266.33
2012-06-26	765	765	750	758	400	252.67
2012-06-25	786	786	770	770	1,400	256.67
2012-06-22	767	771	765	771	700	257
2012-06-21	763	763	750	752	1,200	250.67
2012-06-20	745	770	745	770	600	256.67
2012-06-19	800	800	735	742	2,300	247.33
2012-06-18	780	780	769	770	900	256.67
2012-06-15	800	800	760	760	1,200	253.33
2012-06-13	805	805	800	800	500	266.67
2012-06-12	815	820	815	820	500	273.33
2012-06-11	810	820	810	810	700	270
2012-06-08	820	820	810	810	500	270
2012-06-07	854	854	815	820	600	273.33
2012-06-06	770	800	770	800	600	266.67
2012-06-05	751	751	751	751	300	250.33
2012-06-04	801	801	721	760	2,500	253.33
2012-06-01	830	830	801	801	1,500	267
2012-05-31	890	895	825	830	1,100	276.67
2012-05-30	845	845	845	845	1,100	281.67
2012-05-29	830	845	830	845	200	281.67
2012-05-28	835	835	835	835	100	278.33
2012-05-25	848	848	840	840	1,300	280
2012-05-24	840	859	818	818	1,900	272.67
2012-05-23	851	851	840	840	300	280
2012-05-22	851	851	851	851	100	283.67
2012-05-21	856	856	856	856	100	285.33
2012-05-18	856	856	856	856	100	285.33
2012-05-17	820	826	790	826	3,100	275.33
2012-05-16	820	826	820	820	1,900	273.33
2012-05-15	882	886	880	880	1,000	293.33
2012-05-14	910	910	901	901	300	300.33
2012-05-11	882	886	882	885	600	295
2012-05-10	900	900	900	900	200	300
2012-05-09	908	908	908	908	100	302.67
2012-05-08	938	938	902	916	1,200	305.33
2012-05-07	930	938	930	938	1,100	312.67
2012-05-02	940	940	920	930	400	310
2012-05-01	920	945	920	940	700	313.33
2012-04-27	979	980	930	930	3,700	310
2012-04-26	980	980	970	970	200	323.33
2012-04-25	970	980	956	979	5,200	326.33
2012-04-24	975	985	970	984	6,500	328
2012-04-23	980	985	971	980	3,600	326.67
2012-04-20	985	985	968	983	2,300	327.67
2012-04-19	975	985	975	984	1,100	328
2012-04-18	985	989	980	985	2,600	328.33
2012-04-17	980	980	956	960	500	320
2012-04-16	950	978	950	978	1,700	326
2012-04-13	917	941	917	928	6,800	309.33
2012-04-12	962	962	962	962	200	320.67
2012-04-11	958	959	958	958	1,000	319.33
2012-04-10	966	971	966	971	300	323.67
2012-04-09	960	1,000	956	990	2,000	330
2012-04-06	978	978	978	978	1,600	326
2012-04-05	990	990	980	981	1,900	327
2012-04-04	1,000	1,023	990	990	3,200	330
2012-04-03	1,016	1,020	988	1,020	6,400	340
2012-04-02	1,027	1,031	1,000	1,020	9,100	340
2012-03-30	970	998	970	998	1,800	332.67
2012-03-29	980	1,000	980	1,000	7,500	333.33
2012-03-28	980	980	978	980	1,700	326.67
2012-03-27	951	975	950	968	4,300	322.67
2012-03-26	960	975	960	964	5,600	321.33
2012-03-23	963	965	950	965	9,500	321.67
2012-03-22	935	960	932	933	10,800	311
2012-03-21	901	935	901	935	6,500	311.67
2012-03-19	860	888	860	888	6,800	296
2012-03-16	841	851	840	845	3,700	281.67
2012-03-15	840	848	838	841	4,100	280.33
2012-03-14	830	855	830	840	11,500	280
2012-03-13	848	855	835	845	8,100	281.67
2012-03-12	855	855	823	826	4,000	275.33
2012-03-09	860	865	848	848	7,000	282.67
2012-03-08	871	874	853	855	5,000	285
2012-03-07	842	869	841	869	9,700	289.67
2012-03-06	815	859	808	841	52,700	280.33
2012-03-05	950	950	950	950	500	316.67
2012-03-02	945	945	940	940	500	313.33
2012-03-01	952	952	935	941	1,700	313.67
2012-02-29	966	967	950	950	6,000	316.67
2012-02-28	985	985	981	981	800	327
2012-02-27	980	1,000	979	985	1,300	328.33
2012-02-24	1,000	1,010	991	991	2,600	330.33
2012-02-23	986	990	986	986	1,300	328.67
2012-02-22	960	1,030	942	980	12,000	326.67
2012-02-21	968	968	960	960	400	320
2012-02-20	955	965	940	965	3,200	321.67
2012-02-17	950	955	935	955	5,500	318.33
2012-02-16	926	950	925	950	2,900	316.67
2012-02-15	915	928	915	916	1,800	305.33
2012-02-14	910	920	910	920	500	306.67
2012-02-13	901	908	901	908	200	302.67
2012-02-10	914	921	900	900	2,600	300
2012-02-09	920	928	900	910	6,200	303.33
2012-02-08	920	926	912	920	1,800	306.67
2012-02-07	920	925	915	925	2,000	308.33
2012-02-06	938	938	913	929	900	309.67
2012-02-03	925	939	922	922	1,300	307.33
2012-02-02	921	921	910	910	1,800	303.33
2012-02-01	945	945	910	921	5,400	307
2012-01-31	955	970	950	950	3,000	316.67
2012-01-30	960	960	960	960	200	320
2012-01-27	961	962	961	961	1,100	320.33
2012-01-26	990	990	966	980	1,300	326.67
2012-01-25	969	1,000	965	1,000	5,600	333.33
2012-01-24	960	965	930	965	2,000	321.67
2012-01-23	950	960	950	960	1,200	320
2012-01-20	950	950	950	950	2,200	316.67
2012-01-19	930	950	920	950	1,600	316.67
2012-01-18	930	930	916	916	3,100	305.33
2012-01-17	960	960	940	940	1,100	313.33
2012-01-16	970	970	940	950	1,700	316.67
2012-01-13	950	977	946	946	1,000	315.33
2012-01-12	950	950	950	950	800	316.67
2012-01-11	951	952	950	950	800	316.67
2012-01-10	994	995	935	950	2,100	316.67
2012-01-06	985	985	985	985	100	328.33
2012-01-05	990	990	970	990	500	330
2012-01-04	960	990	960	990	1,000	330

分割・併合履歴： [2014-10-29]1株→3株

3444 (株)菊池製作所 の時系列データ [2012年度]

3444 (株)菊池製作所の時系列データ [2012年度]