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
2014-12-30	1,811	1,842	1,801	1,803	39,500	1,803
2014-12-29	1,856	1,889	1,780	1,803	66,000	1,803
2014-12-26	1,684	1,817	1,684	1,816	108,600	1,816
2014-12-25	1,720	1,720	1,681	1,681	105,600	1,681
2014-12-24	1,781	1,785	1,721	1,724	102,400	1,724
2014-12-22	1,803	1,805	1,767	1,781	48,000	1,781
2014-12-19	1,792	1,849	1,792	1,800	69,100	1,800
2014-12-18	1,749	1,835	1,725	1,766	79,700	1,766
2014-12-17	1,680	1,750	1,680	1,701	50,000	1,701
2014-12-16	1,795	1,798	1,732	1,732	75,900	1,732
2014-12-15	1,888	1,890	1,814	1,820	62,100	1,820
2014-12-12	1,935	1,938	1,869	1,876	116,200	1,876
2014-12-11	1,861	1,970	1,861	1,938	80,600	1,938
2014-12-10	1,900	1,909	1,853	1,861	127,300	1,861
2014-12-09	1,965	1,970	1,911	1,915	82,200	1,915
2014-12-08	2,001	2,020	1,980	1,980	80,400	1,980
2014-12-05	2,000	2,026	2,000	2,002	45,600	2,002
2014-12-04	1,997	2,052	1,991	2,026	94,800	2,026
2014-12-03	2,056	2,059	2,000	2,005	93,000	2,005
2014-12-02	2,098	2,098	2,044	2,063	58,600	2,063
2014-12-01	2,106	2,130	2,100	2,100	46,100	2,100
2014-11-28	2,103	2,145	2,100	2,100	62,600	2,100
2014-11-27	2,147	2,154	2,100	2,110	63,800	2,110
2014-11-26	2,159	2,174	2,141	2,157	70,100	2,157
2014-11-25	2,132	2,166	2,131	2,134	43,600	2,134
2014-11-21	2,136	2,149	2,105	2,131	47,400	2,131
2014-11-20	2,190	2,190	2,086	2,157	78,400	2,157
2014-11-19	2,250	2,250	2,150	2,190	100,100	2,190
2014-11-18	2,188	2,255	2,188	2,229	172,400	2,229
2014-11-17	2,151	2,245	2,130	2,179	186,500	2,179
2014-11-14	2,157	2,162	2,025	2,118	210,200	2,118
2014-11-13	2,310	2,370	2,141	2,207	402,600	2,207
2014-11-12	2,150	2,413	2,110	2,260	1,192,300	2,260
2014-11-11	2,015	2,021	1,996	2,001	39,300	2,001
2014-11-10	2,027	2,031	1,990	2,000	60,100	2,000
2014-11-07	2,105	2,124	2,003	2,027	130,600	2,027
2014-11-06	2,003	2,088	1,970	2,088	162,300	2,088
2014-11-05	2,000	2,010	1,950	1,999	111,700	1,999
2014-11-04	1,985	2,000	1,966	1,975	88,900	1,975
2014-10-31	1,920	1,980	1,900	1,970	114,100	1,970
2014-10-30	2,100	2,100	1,940	1,950	161,900	1,950
2014-10-29	2,170	2,170	2,032	2,070	202,700	2,070
2014-10-28	6,200	6,450	6,160	6,450	99,400	2,150
2014-10-27	5,900	6,130	5,900	6,000	67,500	2,000
2014-10-24	5,810	5,860	5,770	5,840	12,900	1,946.67
2014-10-23	5,750	5,850	5,720	5,790	12,200	1,930
2014-10-22	5,800	5,870	5,720	5,800	28,500	1,933.33
2014-10-21	5,900	5,900	5,660	5,740	20,900	1,913.33
2014-10-20	5,960	5,990	5,760	5,850	41,900	1,950
2014-10-17	5,930	5,950	5,610	5,660	61,500	1,886.67
2014-10-16	5,810	5,840	5,520	5,750	191,900	1,916.67
2014-10-15	5,070	5,180	4,910	5,010	25,300	1,670
2014-10-14	5,000	5,100	4,940	5,010	29,700	1,670
2014-10-10	5,200	5,290	5,060	5,160	54,900	1,720
2014-10-09	5,800	5,900	5,500	5,510	31,400	1,836.67
2014-10-08	5,610	5,770	5,610	5,710	34,500	1,903.33
2014-10-07	6,090	6,090	5,870	5,880	44,400	1,960
2014-10-06	6,040	6,140	6,000	6,030	33,900	2,010
2014-10-03	5,890	5,960	5,770	5,920	28,400	1,973.33
2014-10-02	5,950	5,980	5,820	5,850	48,000	1,950
2014-10-01	6,120	6,390	6,010	6,020	88,700	2,006.67
2014-09-30	6,200	6,200	6,030	6,070	22,500	2,023.33
2014-09-29	6,450	6,480	6,190	6,190	45,300	2,063.33
2014-09-26	6,590	6,740	6,330	6,390	193,500	2,130
2014-09-25	6,070	6,840	6,020	6,690	496,400	2,230
2014-09-24	6,010	6,080	5,900	5,920	33,700	1,973.33
2014-09-22	6,150	6,190	6,070	6,170	26,000	2,056.67
2014-09-19	6,200	6,220	6,070	6,090	28,500	2,030
2014-09-18	6,290	6,350	6,160	6,200	24,300	2,066.67
2014-09-17	6,400	6,450	6,290	6,290	23,300	2,096.67
2014-09-16	6,470	6,490	6,370	6,400	20,100	2,133.33
2014-09-12	6,370	6,650	6,370	6,570	24,800	2,190
2014-09-11	6,200	6,780	6,190	6,540	74,100	2,180
2014-09-10	6,600	6,600	6,360	6,380	44,400	2,126.67
2014-09-09	6,800	6,850	6,660	6,690	27,800	2,230
2014-09-08	6,880	6,900	6,660	6,690	77,900	2,230
2014-09-05	7,000	7,100	6,850	6,880	31,100	2,293.33
2014-09-04	7,050	7,190	6,970	6,970	21,500	2,323.33
2014-09-03	7,190	7,210	7,090	7,090	28,200	2,363.33
2014-09-02	7,250	7,370	7,100	7,190	49,900	2,396.67
2014-09-01	7,310	7,530	7,210	7,320	51,500	2,440
2014-08-29	7,600	7,670	7,360	7,390	241,900	2,463.33
2014-08-28	7,150	7,190	6,950	6,970	46,000	2,323.33
2014-08-27	7,140	7,150	6,820	6,950	40,600	2,316.67
2014-08-26	7,360	7,440	7,100	7,150	84,800	2,383.33
2014-08-25	6,930	7,390	6,860	7,280	121,400	2,426.67
2014-08-22	6,680	6,850	6,660	6,780	46,800	2,260
2014-08-21	6,780	6,840	6,610	6,680	48,800	2,226.67
2014-08-20	6,800	6,900	6,740	6,810	36,200	2,270
2014-08-19	6,850	6,980	6,820	6,850	27,300	2,283.33
2014-08-18	6,950	7,060	6,870	6,870	22,000	2,290
2014-08-15	6,970	7,000	6,800	6,950	48,400	2,316.67
2014-08-14	6,980	7,090	6,800	6,830	35,200	2,276.67
2014-08-13	6,870	7,100	6,850	6,980	36,100	2,326.67
2014-08-12	6,950	7,270	6,880	7,020	75,500	2,340
2014-08-11	6,800	7,260	6,800	7,030	116,900	2,343.33
2014-08-08	6,830	6,900	6,190	6,520	95,400	2,173.33
2014-08-07	7,310	7,330	6,860	7,060	65,400	2,353.33
2014-08-06	7,560	7,600	7,070	7,160	129,300	2,386.67
2014-08-05	8,380	8,390	7,700	7,770	87,500	2,590
2014-08-04	8,410	8,480	8,300	8,300	64,200	2,766.67
2014-08-01	8,400	8,690	8,340	8,430	249,700	2,810
2014-07-31	8,340	9,030	8,320	8,630	662,501	2,876.67
2014-07-30	8,550	8,640	8,400	8,400	88,600	2,800
2014-07-29	8,660	8,700	8,500	8,540	123,900	2,846.67
2014-07-28	8,690	8,790	8,550	8,610	86,200	2,870
2014-07-25	8,700	8,920	8,580	8,690	173,600	2,896.67
2014-07-24	8,770	8,890	8,510	8,600	243,500	2,866.67
2014-07-23	8,350	9,220	8,270	8,860	719,301	2,953.33
2014-07-22	8,440	8,490	8,150	8,220	115,200	2,740
2014-07-18	8,200	8,390	8,120	8,200	98,700	2,733.33
2014-07-17	8,630	8,730	8,400	8,410	147,800	2,803.33
2014-07-16	9,140	9,140	8,630	8,680	204,200	2,893.33
2014-07-15	9,350	9,380	8,910	8,990	353,400	2,996.67
2014-07-14	9,860	10,060	9,050	9,200	1,341,301	3,066.67
2014-07-11	8,900	9,710	8,780	9,710	812,101	3,236.67
2014-07-10	9,100	9,450	8,720	8,850	683,301	2,950
2014-07-09	8,570	8,840	8,440	8,840	146,900	2,946.67
2014-07-08	8,740	8,840	8,560	8,640	100,700	2,880
2014-07-07	8,660	8,960	8,660	8,710	104,300	2,903.33
2014-07-04	8,950	9,180	8,650	8,810	313,900	2,936.67
2014-07-03	8,350	8,910	8,260	8,820	366,900	2,940
2014-07-02	8,330	8,460	8,200	8,200	71,100	2,733.33
2014-07-01	8,130	8,490	8,120	8,380	101,900	2,793.33
2014-06-30	8,280	8,430	7,940	8,170	119,700	2,723.33
2014-06-27	8,390	8,390	7,650	7,920	170,600	2,640
2014-06-26	8,600	8,800	8,500	8,510	180,600	2,836.67
2014-06-25	8,920	9,600	8,580	8,710	803,901	2,903.33
2014-06-24	9,080	9,260	8,800	8,870	460,700	2,956.67
2014-06-23	8,780	9,230	8,710	8,930	402,200	2,976.67
2014-06-20	9,200	9,290	8,510	8,650	304,700	2,883.33
2014-06-19	9,560	9,830	8,900	8,940	908,301	2,980
2014-06-18	8,300	9,850	8,100	9,700	1,635,302	3,233.33
2014-06-17	9,000	9,030	8,000	8,420	1,040,601	2,806.67
2014-06-16	9,610	10,140	8,960	9,300	1,986,102	3,100
2014-06-13	7,300	8,860	7,230	8,860	1,820,402	2,953.33
2014-06-12	8,260	9,260	7,190	7,360	3,273,703	2,453.33
2014-06-11	7,310	7,810	7,210	7,810	2,401,302	2,603.33
2014-06-10	6,070	6,810	5,650	6,810	2,849,403	2,270
2014-06-09	5,000	6,130	4,920	5,810	1,706,302	1,936.67
2014-06-06	5,100	5,470	5,020	5,150	1,211,801	1,716.67
2014-06-05	4,395	4,860	4,345	4,860	1,357,701	1,620
2014-06-04	4,220	4,250	4,025	4,160	156,100	1,386.67
2014-06-03	4,430	4,440	4,205	4,305	192,300	1,435
2014-06-02	4,275	4,380	4,205	4,265	188,100	1,421.67
2014-05-30	4,410	4,455	4,000	4,250	465,500	1,416.67
2014-05-29	3,805	4,365	3,765	4,135	710,001	1,378.33
2014-05-28	3,705	3,850	3,640	3,735	119,800	1,245
2014-05-27	3,890	3,895	3,720	3,775	106,900	1,258.33
2014-05-26	3,775	4,020	3,715	3,785	239,300	1,261.67
2014-05-23	3,835	4,135	3,600	3,635	953,301	1,211.67
2014-05-22	2,964	3,460	2,960	3,460	308,100	1,153.33
2014-05-21	2,800	3,115	2,711	2,958	123,000	986
2014-05-20	2,928	2,943	2,789	2,815	61,500	938.33
2014-05-19	3,060	3,080	2,756	2,789	99,600	929.67
2014-05-16	3,155	3,250	3,005	3,050	97,000	1,016.67
2014-05-15	3,130	3,305	3,075	3,295	166,200	1,098.33
2014-05-14	3,150	3,425	2,930	3,280	326,400	1,093.33
2014-05-13	3,380	3,470	3,130	3,180	303,700	1,060
2014-05-12	3,625	3,645	3,125	3,175	290,000	1,058.33
2014-05-09	4,040	4,130	3,695	3,800	358,700	1,266.67
2014-05-08	4,155	4,635	3,985	4,280	1,796,002	1,426.67
2014-05-07	3,610	3,945	3,340	3,945	1,376,801	1,315
2014-05-02	3,245	3,245	3,210	3,245	119,300	1,081.67
2014-05-01	2,490	2,744	2,470	2,744	73,300	914.67
2014-04-30	2,451	2,452	2,200	2,244	48,100	748
2014-04-28	2,536	2,536	2,451	2,451	19,100	817
2014-04-25	2,550	2,603	2,525	2,547	23,700	849
2014-04-24	2,680	2,740	2,640	2,640	26,200	880
2014-04-23	2,641	2,689	2,565	2,630	39,400	876.67
2014-04-22	2,716	2,739	2,650	2,650	68,000	883.33
2014-04-21	2,879	2,927	2,800	2,816	48,800	938.67
2014-04-18	2,850	2,995	2,850	2,929	117,800	976.33
2014-04-17	2,579	3,050	2,569	2,758	202,500	919.33
2014-04-16	2,630	2,669	2,620	2,629	41,500	876.33
2014-04-15	2,830	2,834	2,573	2,610	59,700	870
2014-04-14	2,825	2,899	2,720	2,730	75,100	910
2014-04-11	2,940	2,940	2,821	2,920	62,400	973.33
2014-04-10	3,315	3,315	2,899	3,000	95,100	1,000
2014-04-09	3,325	3,325	3,225	3,245	64,800	1,081.67
2014-04-08	3,510	3,510	3,410	3,415	51,000	1,138.33
2014-04-07	3,480	3,585	3,410	3,550	79,700	1,183.33
2014-04-04	3,505	3,680	3,480	3,520	178,200	1,173.33
2014-04-03	3,580	3,995	3,540	3,700	545,001	1,233.33
2014-04-02	3,465	3,575	3,400	3,480	197,700	1,160
2014-04-01	3,590	3,600	3,360	3,470	163,600	1,156.67
2014-03-31	3,840	3,840	3,330	3,450	305,300	1,150
2014-03-28	3,750	3,890	3,565	3,740	695,901	1,246.67
2014-03-27	4,030	4,030	4,030	4,030	13,000	1,343.33
2014-03-26	6,130	6,400	5,030	5,030	385,700	1,676.67
2014-03-25	6,530	6,900	5,780	6,030	897,901	2,010
2014-03-24	5,610	6,430	5,350	6,430	327,900	2,143.33
2014-03-20	6,110	6,120	5,330	5,430	202,300	1,810
2014-03-19	6,150	6,330	5,710	6,170	225,600	2,056.67
2014-03-18	6,340	6,470	5,950	6,130	411,200	2,043.33
2014-03-17	6,500	7,070	5,660	6,140	781,501	2,046.67
2014-03-14	5,320	6,140	5,310	6,140	316,200	2,046.67
2014-03-13	5,210	6,290	5,130	5,560	447,900	1,853.33
2014-03-12	5,630	5,800	5,450	5,510	95,700	1,836.67
2014-03-11	5,750	6,090	5,420	5,690	284,800	1,896.67
2014-03-10	6,400	6,650	5,650	5,850	387,200	1,950
2014-03-07	6,430	7,130	5,730	6,300	1,216,001	2,100
2014-03-06	5,160	6,130	5,160	6,130	465,600	2,043.33
2014-03-05	4,800	5,330	4,540	5,130	700,401	1,710
2014-03-04	5,250	5,650	4,560	4,730	1,035,701	1,576.67
2014-03-03	4,630	5,050	4,560	5,050	437,700	1,683.33
2014-02-28	4,350	4,350	4,350	4,350	167,900	1,450
2014-02-27	3,630	4,020	3,465	3,650	215,000	1,216.67
2014-02-26	3,735	4,085	3,500	3,770	263,400	1,256.67
2014-02-25	4,280	4,370	3,800	3,805	386,000	1,268.33
2014-02-24	3,340	3,970	3,150	3,970	598,101	1,323.33
2014-02-21	3,590	3,795	3,170	3,270	898,901	1,090
2014-02-20	3,100	3,100	3,100	3,100	18,800	1,033.33
2014-02-19	2,356	2,747	2,356	2,597	113,800	865.67
2014-02-18	2,335	2,389	2,285	2,356	19,100	785.33
2014-02-17	2,265	2,400	2,115	2,284	22,000	761.33
2014-02-14	2,364	2,370	2,221	2,265	24,700	755
2014-02-13	2,383	2,444	2,364	2,383	27,300	794.33
2014-02-12	2,750	2,750	2,545	2,579	27,100	859.67
2014-02-10	2,840	2,840	2,556	2,635	49,400	878.33
2014-02-07	2,800	2,948	2,400	2,474	191,800	824.67
2014-02-06	2,488	2,648	2,361	2,648	133,400	882.67
2014-02-05	2,016	2,184	1,912	2,148	63,800	716
2014-02-04	1,780	2,000	1,760	1,976	74,800	658.67
2014-02-03	2,427	2,450	2,050	2,118	73,800	706
2014-01-31	2,507	2,636	2,430	2,476	51,800	825.33
2014-01-30	2,515	2,599	2,430	2,457	71,800	819
2014-01-29	2,632	2,730	2,610	2,715	48,800	905
2014-01-28	2,848	2,848	2,570	2,620	74,600	873.33
2014-01-27	2,755	2,799	2,623	2,648	97,300	882.67
2014-01-24	2,877	3,020	2,870	2,951	161,000	983.67
2014-01-23	3,145	3,450	3,010	3,150	190,200	1,050
2014-01-22	3,405	3,470	3,095	3,150	179,500	1,050
2014-01-21	3,810	3,935	3,390	3,440	453,100	1,146.67
2014-01-20	4,090	4,090	3,890	4,090	231,400	1,363.33
2014-01-17	3,165	3,390	3,165	3,390	50,400	1,130
2014-01-16	3,130	3,155	2,820	2,888	291,600	962.67
2014-01-15	3,180	3,340	3,100	3,340	171,600	1,113.33
2014-01-14	2,600	2,840	2,352	2,840	329,300	946.67
2014-01-10	1,872	2,340	1,804	2,340	246,800	780
2014-01-09	1,990	2,000	1,881	1,940	55,100	646.67
2014-01-08	2,080	2,128	1,851	1,980	243,100	660
2014-01-07	2,180	2,180	1,958	2,180	209,000	726.67
2014-01-06	1,690	1,780	1,612	1,780	56,100	593.33

分割・併合履歴： [2014-10-29]1株→3株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

3444 (株)菊池製作所 の時系列データ [2014年度]

3444 (株)菊池製作所の時系列データ [2014年度]