3444 (株)菊池製作所 の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-301,8111,8421,8011,80339,5001,803
2014-12-291,8561,8891,7801,80366,0001,803
2014-12-261,6841,8171,6841,816108,6001,816
2014-12-251,7201,7201,6811,681105,6001,681
2014-12-241,7811,7851,7211,724102,4001,724
2014-12-221,8031,8051,7671,78148,0001,781
2014-12-191,7921,8491,7921,80069,1001,800
2014-12-181,7491,8351,7251,76679,7001,766
2014-12-171,6801,7501,6801,70150,0001,701
2014-12-161,7951,7981,7321,73275,9001,732
2014-12-151,8881,8901,8141,82062,1001,820
2014-12-121,9351,9381,8691,876116,2001,876
2014-12-111,8611,9701,8611,93880,6001,938
2014-12-101,9001,9091,8531,861127,3001,861
2014-12-091,9651,9701,9111,91582,2001,915
2014-12-082,0012,0201,9801,98080,4001,980
2014-12-052,0002,0262,0002,00245,6002,002
2014-12-041,9972,0521,9912,02694,8002,026
2014-12-032,0562,0592,0002,00593,0002,005
2014-12-022,0982,0982,0442,06358,6002,063
2014-12-012,1062,1302,1002,10046,1002,100
2014-11-282,1032,1452,1002,10062,6002,100
2014-11-272,1472,1542,1002,11063,8002,110
2014-11-262,1592,1742,1412,15770,1002,157
2014-11-252,1322,1662,1312,13443,6002,134
2014-11-212,1362,1492,1052,13147,4002,131
2014-11-202,1902,1902,0862,15778,4002,157
2014-11-192,2502,2502,1502,190100,1002,190
2014-11-182,1882,2552,1882,229172,4002,229
2014-11-172,1512,2452,1302,179186,5002,179
2014-11-142,1572,1622,0252,118210,2002,118
2014-11-132,3102,3702,1412,207402,6002,207
2014-11-122,1502,4132,1102,2601,192,3002,260
2014-11-112,0152,0211,9962,00139,3002,001
2014-11-102,0272,0311,9902,00060,1002,000
2014-11-072,1052,1242,0032,027130,6002,027
2014-11-062,0032,0881,9702,088162,3002,088
2014-11-052,0002,0101,9501,999111,7001,999
2014-11-041,9852,0001,9661,97588,9001,975
2014-10-311,9201,9801,9001,970114,1001,970
2014-10-302,1002,1001,9401,950161,9001,950
2014-10-292,1702,1702,0322,070202,7002,070
2014-10-286,2006,4506,1606,45099,4002,150
2014-10-275,9006,1305,9006,00067,5002,000
2014-10-245,8105,8605,7705,84012,9001,946.67
2014-10-235,7505,8505,7205,79012,2001,930
2014-10-225,8005,8705,7205,80028,5001,933.33
2014-10-215,9005,9005,6605,74020,9001,913.33
2014-10-205,9605,9905,7605,85041,9001,950
2014-10-175,9305,9505,6105,66061,5001,886.67
2014-10-165,8105,8405,5205,750191,9001,916.67
2014-10-155,0705,1804,9105,01025,3001,670
2014-10-145,0005,1004,9405,01029,7001,670
2014-10-105,2005,2905,0605,16054,9001,720
2014-10-095,8005,9005,5005,51031,4001,836.67
2014-10-085,6105,7705,6105,71034,5001,903.33
2014-10-076,0906,0905,8705,88044,4001,960
2014-10-066,0406,1406,0006,03033,9002,010
2014-10-035,8905,9605,7705,92028,4001,973.33
2014-10-025,9505,9805,8205,85048,0001,950
2014-10-016,1206,3906,0106,02088,7002,006.67
2014-09-306,2006,2006,0306,07022,5002,023.33
2014-09-296,4506,4806,1906,19045,3002,063.33
2014-09-266,5906,7406,3306,390193,5002,130
2014-09-256,0706,8406,0206,690496,4002,230
2014-09-246,0106,0805,9005,92033,7001,973.33
2014-09-226,1506,1906,0706,17026,0002,056.67
2014-09-196,2006,2206,0706,09028,5002,030
2014-09-186,2906,3506,1606,20024,3002,066.67
2014-09-176,4006,4506,2906,29023,3002,096.67
2014-09-166,4706,4906,3706,40020,1002,133.33
2014-09-126,3706,6506,3706,57024,8002,190
2014-09-116,2006,7806,1906,54074,1002,180
2014-09-106,6006,6006,3606,38044,4002,126.67
2014-09-096,8006,8506,6606,69027,8002,230
2014-09-086,8806,9006,6606,69077,9002,230
2014-09-057,0007,1006,8506,88031,1002,293.33
2014-09-047,0507,1906,9706,97021,5002,323.33
2014-09-037,1907,2107,0907,09028,2002,363.33
2014-09-027,2507,3707,1007,19049,9002,396.67
2014-09-017,3107,5307,2107,32051,5002,440
2014-08-297,6007,6707,3607,390241,9002,463.33
2014-08-287,1507,1906,9506,97046,0002,323.33
2014-08-277,1407,1506,8206,95040,6002,316.67
2014-08-267,3607,4407,1007,15084,8002,383.33
2014-08-256,9307,3906,8607,280121,4002,426.67
2014-08-226,6806,8506,6606,78046,8002,260
2014-08-216,7806,8406,6106,68048,8002,226.67
2014-08-206,8006,9006,7406,81036,2002,270
2014-08-196,8506,9806,8206,85027,3002,283.33
2014-08-186,9507,0606,8706,87022,0002,290
2014-08-156,9707,0006,8006,95048,4002,316.67
2014-08-146,9807,0906,8006,83035,2002,276.67
2014-08-136,8707,1006,8506,98036,1002,326.67
2014-08-126,9507,2706,8807,02075,5002,340
2014-08-116,8007,2606,8007,030116,9002,343.33
2014-08-086,8306,9006,1906,52095,4002,173.33
2014-08-077,3107,3306,8607,06065,4002,353.33
2014-08-067,5607,6007,0707,160129,3002,386.67
2014-08-058,3808,3907,7007,77087,5002,590
2014-08-048,4108,4808,3008,30064,2002,766.67
2014-08-018,4008,6908,3408,430249,7002,810
2014-07-318,3409,0308,3208,630662,5012,876.67
2014-07-308,5508,6408,4008,40088,6002,800
2014-07-298,6608,7008,5008,540123,9002,846.67
2014-07-288,6908,7908,5508,61086,2002,870
2014-07-258,7008,9208,5808,690173,6002,896.67
2014-07-248,7708,8908,5108,600243,5002,866.67
2014-07-238,3509,2208,2708,860719,3012,953.33
2014-07-228,4408,4908,1508,220115,2002,740
2014-07-188,2008,3908,1208,20098,7002,733.33
2014-07-178,6308,7308,4008,410147,8002,803.33
2014-07-169,1409,1408,6308,680204,2002,893.33
2014-07-159,3509,3808,9108,990353,4002,996.67
2014-07-149,86010,0609,0509,2001,341,3013,066.67
2014-07-118,9009,7108,7809,710812,1013,236.67
2014-07-109,1009,4508,7208,850683,3012,950
2014-07-098,5708,8408,4408,840146,9002,946.67
2014-07-088,7408,8408,5608,640100,7002,880
2014-07-078,6608,9608,6608,710104,3002,903.33
2014-07-048,9509,1808,6508,810313,9002,936.67
2014-07-038,3508,9108,2608,820366,9002,940
2014-07-028,3308,4608,2008,20071,1002,733.33
2014-07-018,1308,4908,1208,380101,9002,793.33
2014-06-308,2808,4307,9408,170119,7002,723.33
2014-06-278,3908,3907,6507,920170,6002,640
2014-06-268,6008,8008,5008,510180,6002,836.67
2014-06-258,9209,6008,5808,710803,9012,903.33
2014-06-249,0809,2608,8008,870460,7002,956.67
2014-06-238,7809,2308,7108,930402,2002,976.67
2014-06-209,2009,2908,5108,650304,7002,883.33
2014-06-199,5609,8308,9008,940908,3012,980
2014-06-188,3009,8508,1009,7001,635,3023,233.33
2014-06-179,0009,0308,0008,4201,040,6012,806.67
2014-06-169,61010,1408,9609,3001,986,1023,100
2014-06-137,3008,8607,2308,8601,820,4022,953.33
2014-06-128,2609,2607,1907,3603,273,7032,453.33
2014-06-117,3107,8107,2107,8102,401,3022,603.33
2014-06-106,0706,8105,6506,8102,849,4032,270
2014-06-095,0006,1304,9205,8101,706,3021,936.67
2014-06-065,1005,4705,0205,1501,211,8011,716.67
2014-06-054,3954,8604,3454,8601,357,7011,620
2014-06-044,2204,2504,0254,160156,1001,386.67
2014-06-034,4304,4404,2054,305192,3001,435
2014-06-024,2754,3804,2054,265188,1001,421.67
2014-05-304,4104,4554,0004,250465,5001,416.67
2014-05-293,8054,3653,7654,135710,0011,378.33
2014-05-283,7053,8503,6403,735119,8001,245
2014-05-273,8903,8953,7203,775106,9001,258.33
2014-05-263,7754,0203,7153,785239,3001,261.67
2014-05-233,8354,1353,6003,635953,3011,211.67
2014-05-222,9643,4602,9603,460308,1001,153.33
2014-05-212,8003,1152,7112,958123,000986
2014-05-202,9282,9432,7892,81561,500938.33
2014-05-193,0603,0802,7562,78999,600929.67
2014-05-163,1553,2503,0053,05097,0001,016.67
2014-05-153,1303,3053,0753,295166,2001,098.33
2014-05-143,1503,4252,9303,280326,4001,093.33
2014-05-133,3803,4703,1303,180303,7001,060
2014-05-123,6253,6453,1253,175290,0001,058.33
2014-05-094,0404,1303,6953,800358,7001,266.67
2014-05-084,1554,6353,9854,2801,796,0021,426.67
2014-05-073,6103,9453,3403,9451,376,8011,315
2014-05-023,2453,2453,2103,245119,3001,081.67
2014-05-012,4902,7442,4702,74473,300914.67
2014-04-302,4512,4522,2002,24448,100748
2014-04-282,5362,5362,4512,45119,100817
2014-04-252,5502,6032,5252,54723,700849
2014-04-242,6802,7402,6402,64026,200880
2014-04-232,6412,6892,5652,63039,400876.67
2014-04-222,7162,7392,6502,65068,000883.33
2014-04-212,8792,9272,8002,81648,800938.67
2014-04-182,8502,9952,8502,929117,800976.33
2014-04-172,5793,0502,5692,758202,500919.33
2014-04-162,6302,6692,6202,62941,500876.33
2014-04-152,8302,8342,5732,61059,700870
2014-04-142,8252,8992,7202,73075,100910
2014-04-112,9402,9402,8212,92062,400973.33
2014-04-103,3153,3152,8993,00095,1001,000
2014-04-093,3253,3253,2253,24564,8001,081.67
2014-04-083,5103,5103,4103,41551,0001,138.33
2014-04-073,4803,5853,4103,55079,7001,183.33
2014-04-043,5053,6803,4803,520178,2001,173.33
2014-04-033,5803,9953,5403,700545,0011,233.33
2014-04-023,4653,5753,4003,480197,7001,160
2014-04-013,5903,6003,3603,470163,6001,156.67
2014-03-313,8403,8403,3303,450305,3001,150
2014-03-283,7503,8903,5653,740695,9011,246.67
2014-03-274,0304,0304,0304,03013,0001,343.33
2014-03-266,1306,4005,0305,030385,7001,676.67
2014-03-256,5306,9005,7806,030897,9012,010
2014-03-245,6106,4305,3506,430327,9002,143.33
2014-03-206,1106,1205,3305,430202,3001,810
2014-03-196,1506,3305,7106,170225,6002,056.67
2014-03-186,3406,4705,9506,130411,2002,043.33
2014-03-176,5007,0705,6606,140781,5012,046.67
2014-03-145,3206,1405,3106,140316,2002,046.67
2014-03-135,2106,2905,1305,560447,9001,853.33
2014-03-125,6305,8005,4505,51095,7001,836.67
2014-03-115,7506,0905,4205,690284,8001,896.67
2014-03-106,4006,6505,6505,850387,2001,950
2014-03-076,4307,1305,7306,3001,216,0012,100
2014-03-065,1606,1305,1606,130465,6002,043.33
2014-03-054,8005,3304,5405,130700,4011,710
2014-03-045,2505,6504,5604,7301,035,7011,576.67
2014-03-034,6305,0504,5605,050437,7001,683.33
2014-02-284,3504,3504,3504,350167,9001,450
2014-02-273,6304,0203,4653,650215,0001,216.67
2014-02-263,7354,0853,5003,770263,4001,256.67
2014-02-254,2804,3703,8003,805386,0001,268.33
2014-02-243,3403,9703,1503,970598,1011,323.33
2014-02-213,5903,7953,1703,270898,9011,090
2014-02-203,1003,1003,1003,10018,8001,033.33
2014-02-192,3562,7472,3562,597113,800865.67
2014-02-182,3352,3892,2852,35619,100785.33
2014-02-172,2652,4002,1152,28422,000761.33
2014-02-142,3642,3702,2212,26524,700755
2014-02-132,3832,4442,3642,38327,300794.33
2014-02-122,7502,7502,5452,57927,100859.67
2014-02-102,8402,8402,5562,63549,400878.33
2014-02-072,8002,9482,4002,474191,800824.67
2014-02-062,4882,6482,3612,648133,400882.67
2014-02-052,0162,1841,9122,14863,800716
2014-02-041,7802,0001,7601,97674,800658.67
2014-02-032,4272,4502,0502,11873,800706
2014-01-312,5072,6362,4302,47651,800825.33
2014-01-302,5152,5992,4302,45771,800819
2014-01-292,6322,7302,6102,71548,800905
2014-01-282,8482,8482,5702,62074,600873.33
2014-01-272,7552,7992,6232,64897,300882.67
2014-01-242,8773,0202,8702,951161,000983.67
2014-01-233,1453,4503,0103,150190,2001,050
2014-01-223,4053,4703,0953,150179,5001,050
2014-01-213,8103,9353,3903,440453,1001,146.67
2014-01-204,0904,0903,8904,090231,4001,363.33
2014-01-173,1653,3903,1653,39050,4001,130
2014-01-163,1303,1552,8202,888291,600962.67
2014-01-153,1803,3403,1003,340171,6001,113.33
2014-01-142,6002,8402,3522,840329,300946.67
2014-01-101,8722,3401,8042,340246,800780
2014-01-091,9902,0001,8811,94055,100646.67
2014-01-082,0802,1281,8511,980243,100660
2014-01-072,1802,1801,9582,180209,000726.67
2014-01-061,6901,7801,6121,78056,100593.33

分割・併合履歴 : [2014-10-29]1株→3株