3444 (株)菊池製作所の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	860	888	860	876	25,300	876
2016-12-29	868	870	861	868	22,100	868
2016-12-28	860	883	857	870	17,500	870
2016-12-27	863	868	860	861	72,700	861
2016-12-26	874	877	870	871	53,400	871
2016-12-22	881	892	876	884	40,000	884
2016-12-21	886	886	880	881	40,500	881
2016-12-20	886	886	880	883	35,400	883
2016-12-19	894	894	887	888	51,700	888
2016-12-16	900	903	894	901	22,900	901
2016-12-15	899	902	889	902	26,600	902
2016-12-14	901	906	894	898	26,000	898
2016-12-13	890	901	889	901	36,600	901
2016-12-12	889	901	865	895	108,100	895
2016-12-09	905	935	900	925	78,600	925
2016-12-08	905	905	895	900	30,800	900
2016-12-07	892	903	890	903	22,300	903
2016-12-06	892	893	886	892	12,600	892
2016-12-05	889	892	887	889	11,900	889
2016-12-02	891	895	889	889	18,400	889
2016-12-01	898	901	892	892	19,100	892
2016-11-30	905	905	890	899	23,600	899
2016-11-29	902	902	897	902	22,100	902
2016-11-28	900	903	897	902	14,400	902
2016-11-25	900	903	897	899	13,300	899
2016-11-24	909	911	900	900	25,800	900
2016-11-22	890	928	890	909	51,500	909
2016-11-21	893	906	878	890	36,700	890
2016-11-18	892	905	892	894	16,300	894
2016-11-17	893	904	890	897	13,900	897
2016-11-16	897	899	890	895	13,700	895
2016-11-15	899	900	888	899	16,600	899
2016-11-14	877	899	877	899	13,700	899
2016-11-11	871	891	870	876	17,600	876
2016-11-10	870	885	855	870	24,900	870
2016-11-09	891	893	820	845	51,600	845
2016-11-08	903	905	888	888	17,600	888
2016-11-07	895	904	893	902	17,800	902
2016-11-04	906	907	892	897	29,500	897
2016-11-02	913	915	905	906	21,600	906
2016-11-01	916	922	909	921	10,700	921
2016-10-31	910	925	910	916	15,800	916
2016-10-28	912	913	906	910	27,200	910
2016-10-27	917	917	912	912	20,700	912
2016-10-26	921	926	918	918	20,600	918
2016-10-25	921	926	921	921	21,900	921
2016-10-24	930	935	924	926	17,500	926
2016-10-21	932	950	920	930	41,700	930
2016-10-20	928	931	921	924	31,700	924
2016-10-19	928	933	926	928	14,400	928
2016-10-17	936	937	930	933	11,000	933
2016-10-13	934	942	932	937	11,900	937
2016-10-12	938	939	934	934	7,600	934
2016-10-11	935	945	935	938	18,400	938
2016-10-07	948	948	935	935	20,000	935
2016-10-06	956	958	945	945	19,100	945
2016-10-05	948	956	945	956	21,700	956
2016-10-04	943	947	936	945	22,200	945
2016-10-03	940	955	936	944	17,900	944
2016-09-30	945	946	938	942	9,100	942
2016-09-29	939	950	934	949	27,900	949
2016-09-28	936	939	933	939	7,000	939
2016-09-27	942	943	935	936	18,600	936
2016-09-26	941	949	937	949	14,300	949
2016-09-23	944	946	940	946	15,800	946
2016-09-21	924	940	924	940	10,900	940
2016-09-20	929	953	925	929	25,300	929
2016-09-16	934	939	925	929	13,400	929
2016-09-15	939	945	933	934	12,500	934
2016-09-14	951	954	941	942	19,000	942
2016-09-13	953	966	951	953	17,100	953
2016-09-12	951	961	946	953	67,000	953
2016-09-09	960	993	956	977	32,500	977
2016-09-08	965	965	954	957	17,100	957
2016-09-07	970	970	956	965	14,800	965
2016-09-06	965	969	961	968	16,000	968
2016-09-05	953	968	953	965	15,600	965
2016-09-02	952	956	941	948	8,900	948
2016-09-01	966	966	951	956	12,400	956
2016-08-31	957	960	946	960	18,300	960
2016-08-30	955	960	942	946	25,000	946
2016-08-29	950	966	950	960	11,000	960
2016-08-26	958	960	954	954	16,400	954
2016-08-25	964	964	951	960	9,400	960
2016-08-24	965	966	956	956	13,400	956
2016-08-23	964	974	959	964	23,400	964
2016-08-22	963	967	956	964	9,000	964
2016-08-19	968	972	958	959	11,700	959
2016-08-18	963	974	963	968	19,500	968
2016-08-17	962	975	962	970	15,400	970
2016-08-16	984	984	961	962	14,900	962
2016-08-15	992	992	979	983	11,800	983
2016-08-12	990	993	985	990	7,300	990
2016-08-10	1,005	1,005	983	983	17,500	983
2016-08-09	1,003	1,004	987	1,003	21,500	1,003
2016-08-08	1,015	1,015	996	1,004	28,600	1,004
2016-08-05	1,020	1,020	1,000	1,006	33,400	1,006
2016-08-04	998	1,043	995	1,024	140,700	1,024
2016-08-03	985	985	946	954	35,500	954
2016-08-02	995	997	975	987	46,800	987
2016-08-01	969	992	960	990	78,200	990
2016-07-29	930	946	925	944	20,000	944
2016-07-28	961	967	940	941	24,100	941
2016-07-27	975	978	955	961	15,100	961
2016-07-26	982	986	955	960	16,600	960
2016-07-25	979	997	968	982	24,900	982
2016-07-22	985	985	960	964	21,100	964
2016-07-21	990	990	975	985	8,900	985
2016-07-20	982	982	961	975	18,000	975
2016-07-19	989	995	982	982	19,200	982
2016-07-15	1,000	1,002	986	987	28,500	987
2016-07-14	1,006	1,007	995	1,006	24,100	1,006
2016-07-13	1,036	1,042	993	1,002	34,400	1,002
2016-07-12	1,015	1,035	1,005	1,033	37,400	1,033
2016-07-11	996	1,011	982	995	20,900	995
2016-07-08	994	994	952	962	29,800	962
2016-07-07	984	1,050	978	979	46,700	979
2016-07-06	990	1,010	965	998	49,500	998
2016-07-05	1,030	1,032	998	998	60,000	998
2016-07-04	1,051	1,077	1,031	1,041	37,500	1,041
2016-07-01	1,100	1,110	1,065	1,065	55,600	1,065
2016-06-30	1,045	1,116	1,044	1,070	83,000	1,070
2016-06-29	1,045	1,084	1,041	1,045	79,600	1,045
2016-06-28	1,006	1,044	979	1,025	67,500	1,025
2016-06-27	933	1,040	933	1,014	111,200	1,014
2016-06-24	1,040	1,047	830	910	115,700	910
2016-06-23	1,000	1,025	988	1,003	46,100	1,003
2016-06-22	988	1,020	976	984	41,500	984
2016-06-21	990	997	960	987	33,900	987
2016-06-20	956	1,010	956	1,006	59,400	1,006
2016-06-17	927	977	927	955	54,400	955
2016-06-16	980	980	918	918	64,100	918
2016-06-15	959	999	954	983	33,100	983
2016-06-14	1,029	1,055	967	985	63,100	985
2016-06-13	1,077	1,086	1,027	1,028	73,200	1,028
2016-06-10	1,081	1,093	1,075	1,086	31,700	1,086
2016-06-09	1,091	1,100	1,088	1,093	22,900	1,093
2016-06-08	1,087	1,097	1,081	1,087	23,100	1,087
2016-06-07	1,094	1,104	1,085	1,087	33,100	1,087
2016-06-06	1,100	1,112	1,091	1,102	10,600	1,102
2016-06-03	1,094	1,123	1,094	1,100	17,700	1,100
2016-06-02	1,110	1,118	1,100	1,100	18,300	1,100
2016-06-01	1,117	1,138	1,108	1,112	35,100	1,112
2016-05-31	1,142	1,142	1,120	1,126	28,700	1,126
2016-05-30	1,100	1,150	1,100	1,137	31,400	1,137
2016-05-27	1,095	1,112	1,088	1,097	27,500	1,097
2016-05-26	1,100	1,119	1,092	1,097	55,600	1,097
2016-05-25	1,116	1,130	1,110	1,110	36,300	1,110
2016-05-24	1,140	1,140	1,110	1,110	28,200	1,110
2016-05-23	1,148	1,158	1,129	1,140	35,900	1,140
2016-05-20	1,126	1,169	1,126	1,148	39,800	1,148
2016-05-19	1,157	1,172	1,129	1,146	27,600	1,146
2016-05-18	1,184	1,194	1,139	1,169	33,000	1,169
2016-05-17	1,170	1,200	1,168	1,172	37,600	1,172
2016-05-16	1,180	1,220	1,179	1,180	38,000	1,180
2016-05-13	1,211	1,213	1,180	1,182	50,900	1,182
2016-05-12	1,214	1,223	1,207	1,221	22,200	1,221
2016-05-11	1,216	1,235	1,208	1,214	32,400	1,214
2016-05-10	1,244	1,248	1,210	1,220	42,300	1,220
2016-05-09	1,276	1,276	1,226	1,248	42,400	1,248
2016-05-06	1,201	1,238	1,191	1,226	39,800	1,226
2016-05-02	1,200	1,237	1,182	1,210	50,900	1,210
2016-04-28	1,285	1,295	1,230	1,237	92,900	1,237
2016-04-27	1,290	1,290	1,234	1,273	57,500	1,273
2016-04-26	1,282	1,319	1,232	1,246	133,100	1,246
2016-04-25	1,248	1,449	1,238	1,319	558,000	1,319
2016-04-22	1,204	1,231	1,204	1,230	111,000	1,230
2016-04-21	1,200	1,220	1,180	1,202	104,000	1,202
2016-04-20	1,140	1,231	1,138	1,182	163,900	1,182
2016-04-19	1,130	1,140	1,114	1,138	48,200	1,138
2016-04-18	1,132	1,132	1,111	1,112	36,000	1,112
2016-04-15	1,138	1,138	1,119	1,121	29,900	1,121
2016-04-14	1,131	1,137	1,118	1,137	38,200	1,137
2016-04-13	1,109	1,127	1,109	1,118	28,300	1,118
2016-04-12	1,117	1,134	1,095	1,107	22,800	1,107
2016-04-11	1,092	1,117	1,065	1,109	25,400	1,109
2016-04-08	1,050	1,095	1,029	1,092	31,700	1,092
2016-04-07	1,060	1,085	1,051	1,051	27,300	1,051
2016-04-06	1,070	1,072	1,051	1,056	27,300	1,056
2016-04-05	1,110	1,111	1,072	1,075	38,000	1,075
2016-04-04	1,111	1,124	1,101	1,115	22,700	1,115
2016-04-01	1,139	1,139	1,105	1,111	25,400	1,111
2016-03-31	1,145	1,145	1,114	1,140	36,200	1,140
2016-03-30	1,140	1,145	1,125	1,131	33,400	1,131
2016-03-29	1,113	1,150	1,102	1,117	99,000	1,117
2016-03-28	1,084	1,098	1,080	1,080	39,900	1,080
2016-03-25	1,110	1,115	1,080	1,100	37,700	1,100
2016-03-24	1,112	1,120	1,096	1,119	36,200	1,119
2016-03-23	1,126	1,137	1,115	1,115	22,000	1,115
2016-03-22	1,120	1,147	1,115	1,126	38,300	1,126
2016-03-18	1,155	1,159	1,127	1,133	45,500	1,133
2016-03-17	1,186	1,196	1,154	1,156	50,900	1,156
2016-03-16	1,155	1,189	1,155	1,180	76,500	1,180
2016-03-15	1,155	1,190	1,155	1,173	110,500	1,173
2016-03-14	1,083	1,186	1,070	1,155	418,200	1,155
2016-03-11	1,224	1,285	1,216	1,263	171,800	1,263
2016-03-10	1,212	1,230	1,200	1,214	23,600	1,214
2016-03-09	1,179	1,220	1,179	1,203	33,600	1,203
2016-03-08	1,230	1,245	1,176	1,209	40,400	1,209
2016-03-07	1,255	1,255	1,230	1,234	37,600	1,234
2016-03-04	1,217	1,244	1,203	1,225	44,400	1,225
2016-03-03	1,249	1,271	1,203	1,224	66,500	1,224
2016-03-02	1,286	1,333	1,235	1,251	223,000	1,251
2016-03-01	1,170	1,184	1,160	1,179	29,800	1,179
2016-02-29	1,177	1,185	1,161	1,166	53,100	1,166
2016-02-26	1,130	1,160	1,130	1,148	67,200	1,148
2016-02-25	1,092	1,130	1,082	1,111	63,100	1,111
2016-02-24	1,056	1,100	1,001	1,068	24,300	1,068
2016-02-23	1,100	1,150	1,070	1,081	41,200	1,081
2016-02-22	1,030	1,106	1,030	1,094	43,100	1,094
2016-02-19	1,049	1,061	1,020	1,055	33,100	1,055
2016-02-18	1,070	1,090	1,050	1,064	73,300	1,064
2016-02-17	1,020	1,091	1,000	1,010	105,800	1,010
2016-02-16	986	1,088	986	1,062	235,500	1,062
2016-02-15	950	950	914	950	119,300	950
2016-02-12	973	996	800	800	199,600	800
2016-02-10	1,103	1,118	1,015	1,040	83,500	1,040
2016-02-09	1,170	1,200	1,096	1,100	77,100	1,100
2016-02-08	1,213	1,267	1,195	1,232	40,500	1,232
2016-02-05	1,252	1,267	1,212	1,251	26,300	1,251
2016-02-04	1,295	1,315	1,268	1,273	27,100	1,273
2016-02-03	1,308	1,330	1,290	1,302	35,200	1,302
2016-02-02	1,369	1,408	1,352	1,363	41,300	1,363
2016-02-01	1,370	1,414	1,368	1,398	61,000	1,398
2016-01-29	1,348	1,353	1,292	1,346	52,700	1,346
2016-01-28	1,345	1,345	1,316	1,320	29,900	1,320
2016-01-27	1,354	1,357	1,312	1,316	37,900	1,316
2016-01-26	1,290	1,323	1,284	1,307	27,700	1,307
2016-01-25	1,331	1,353	1,300	1,332	62,600	1,332
2016-01-22	1,199	1,280	1,176	1,258	95,900	1,258
2016-01-21	1,200	1,250	1,113	1,122	106,800	1,122
2016-01-20	1,300	1,329	1,220	1,231	57,700	1,231
2016-01-19	1,303	1,353	1,286	1,308	41,900	1,308
2016-01-18	1,228	1,317	1,215	1,286	62,700	1,286
2016-01-15	1,450	1,450	1,335	1,340	73,500	1,340
2016-01-14	1,360	1,450	1,346	1,396	57,000	1,396
2016-01-13	1,401	1,450	1,376	1,450	68,500	1,450
2016-01-12	1,430	1,430	1,330	1,342	93,800	1,342
2016-01-08	1,443	1,464	1,393	1,444	93,200	1,444
2016-01-07	1,495	1,547	1,459	1,468	81,700	1,468
2016-01-06	1,561	1,576	1,491	1,514	117,800	1,514
2016-01-05	1,500	1,580	1,484	1,561	175,700	1,561
2016-01-04	1,579	1,580	1,503	1,540	190,100	1,540

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 [2016年度]

3444 (株)菊池製作所の時系列データ [2016年度]