3444 (株)菊池製作所 の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-2988589488388832,300888
2017-12-2888889588289318,200893
2017-12-2787989087589022,100890
2017-12-2687888487087575,200875
2017-12-2589589687787851,400878
2017-12-2289790288889349,700893
2017-12-2191593489689789,900897
2017-12-20881927881913141,800913
2017-12-1988288687688079,100880
2017-12-1888989188188634,300886
2017-12-1588788888288748,300887
2017-12-1489089288488927,000889
2017-12-1389089288488729,400887
2017-12-1289389888588541,500885
2017-12-1189189288588531,400885
2017-12-0889489588688915,200889
2017-12-0788689888689014,400890
2017-12-0688290088188948,500889
2017-12-0588188488088116,700881
2017-12-0488489088288220,000882
2017-12-0189089588688819,000888
2017-11-3089189988789431,400894
2017-11-2989090089089117,200891
2017-11-2889890189490011,900900
2017-11-2790390889689919,500899
2017-11-2489790489790012,400900
2017-11-2290091089589725,600897
2017-11-2188890688890013,800900
2017-11-2088889088489010,900890
2017-11-178948948858879,300887
2017-11-168818888818869,700886
2017-11-1589289288288322,000883
2017-11-1389189889089213,000892
2017-11-1089189789089421,800894
2017-11-0992592589589931,800899
2017-11-0892092891992024,500920
2017-11-0792592891992518,000925
2017-11-0694594692592842,000928
2017-11-02911940905937106,200937
2017-11-0190991089690021,500900
2017-10-3190290890090314,900903
2017-10-3089490289290216,300902
2017-10-2789089988889122,400891
2017-10-268898918888886,900888
2017-10-2589889888889418,300894
2017-10-2489689688589511,000895
2017-10-2388491488489731,900897
2017-10-2088088487888017,300880
2017-10-1988989088088524,400885
2017-10-188948948908906,300890
2017-10-178968978918947,900894
2017-10-1690190589089822,700898
2017-10-1390591489890021,800900
2017-10-1290190890090510,500905
2017-10-119129129019026,000902
2017-10-1090891490591312,900913
2017-10-0690291090190411,600904
2017-10-0591491490090810,800908
2017-10-0491292291091416,100914
2017-10-0392393291091052,900910
2017-10-0289890589490522,800905
2017-09-2989189889189615,500896
2017-09-2888589088189011,100890
2017-09-278808838798825,000882
2017-09-2687888287587612,600876
2017-09-2588388587787912,500879
2017-09-2288288487587922,800879
2017-09-2188188688088026,700880
2017-09-2088488688088418,000884
2017-09-1989489488088123,500881
2017-09-1587888687188517,400885
2017-09-148868868768779,600877
2017-09-1388589588488510,000885
2017-09-1290490487588434,500884
2017-09-1188289687989316,100893
2017-09-088838878748786,900878
2017-09-078868878788786,400878
2017-09-0686388386287920,200879
2017-09-0589590087587827,100878
2017-09-0490191989189428,700894
2017-09-0190990990290315,200903
2017-08-319079119049059,400905
2017-08-309089159089115,700911
2017-08-299069089029089,500908
2017-08-2890791990790810,000908
2017-08-259129129049076,800907
2017-08-2490991590490714,500907
2017-08-2390991090290713,800907
2017-08-2290791390290220,000902
2017-08-2193193290290734,000907
2017-08-189051,032903930274,200930
2017-08-1790790890190810,200908
2017-08-169029089019035,200903
2017-08-1590391690190721,600907
2017-08-1490590589189831,600898
2017-08-1091391690591213,900912
2017-08-0993293691291722,900917
2017-08-0891393491292838,900928
2017-08-0790590690190511,000905
2017-08-049069069019054,200905
2017-08-039119119029056,900905
2017-08-0290191190190511,400905
2017-08-0190890990190113,800901
2017-07-3191391590290819,200908
2017-07-289109209089087,400908
2017-07-2791691790791316,500913
2017-07-269159189129169,900916
2017-07-2592292791992016,200920
2017-07-2492092592092410,800924
2017-07-2191093191091624,900916
2017-07-209119129079097,800909
2017-07-1990791590490622,300906
2017-07-1892092390991634,300916
2017-07-1493693692592723,000927
2017-07-1394094093393513,200935
2017-07-1294094593894010,800940
2017-07-1195295294394417,800944
2017-07-1094095193594012,400940
2017-07-0793694793694026,900940
2017-07-0694095793694121,300941
2017-07-0593094192394037,400940
2017-07-0496096393493442,300934
2017-07-0396797295595741,400957
2017-06-3095996995096777,100967
2017-06-29980998954972325,500972
2017-06-2891291290090026,400900
2017-06-2792093091191861,500918
2017-06-2691591690991513,600915
2017-06-2391591590191021,900910
2017-06-2289892189691558,000915
2017-06-2189390089089322,000893
2017-06-2088890088790025,600900
2017-06-198858858808839,800883
2017-06-1689789787688015,000880
2017-06-15907925876882106,600882
2017-06-1486686786186716,900867
2017-06-1386986986286510,900865
2017-06-1286786786286311,300863
2017-06-0986986986386711,000867
2017-06-0887387386386610,100866
2017-06-078658708638668,700866
2017-06-0687587886886813,500868
2017-06-0588188187388014,400880
2017-06-0288388788088127,900881
2017-06-0187588287587811,000878
2017-05-318798798728786,400878
2017-05-3086787686287511,900875
2017-05-2987487886987511,100875
2017-05-2687587987087314,900873
2017-05-258678758678719,700871
2017-05-2487287286386711,500867
2017-05-238708728628667,500866
2017-05-228638708638676,900867
2017-05-198628658618625,800862
2017-05-1886387086286210,300862
2017-05-178808808708746,200874
2017-05-168808808698729,300872
2017-05-1586987586687510,300875
2017-05-128808808738734,900873
2017-05-118838838768818,000881
2017-05-1088288387888313,500883
2017-05-098818818778807,400880
2017-05-088808838778789,400878
2017-05-0287588087087514,800875
2017-05-018708708568708,400870
2017-04-2888288286686710,800867
2017-04-278658798658778,500877
2017-04-2686087586087420,400874
2017-04-258588608548588,100858
2017-04-248558568538546,000854
2017-04-218618618538557,100855
2017-04-208608618578592,000859
2017-04-1985586085385312,200853
2017-04-1885886385786110,200861
2017-04-178528588498576,600857
2017-04-1485086885085615,900856
2017-04-1385185985085618,600856
2017-04-1286386785485721,900857
2017-04-118708708658707,300870
2017-04-108638878618739,000873
2017-04-0786387385586614,200866
2017-04-0685087085086426,200864
2017-04-0587488486487512,200875
2017-04-0487588086086423,400864
2017-04-0388888887887824,600878
2017-03-3189889989089017,100890
2017-03-3090390388989015,700890
2017-03-2990190889089622,500896
2017-03-288929008928997,200899
2017-03-2789189789089514,300895
2017-03-2490090389589510,600895
2017-03-2389389989089318,700893
2017-03-2289690389589912,700899
2017-03-2190090489690227,000902
2017-03-1790590990090212,000902
2017-03-1689892289890917,200909
2017-03-1590991889890027,600900
2017-03-1492192190690833,200908
2017-03-1393193791892150,900921
2017-03-1093394393394025,300940
2017-03-0993093693093321,800933
2017-03-0894094293093015,000930
2017-03-0793894093494010,500940
2017-03-0694094493593814,500938
2017-03-039439459389409,200940
2017-03-0294894893594223,200942
2017-03-0194995093794112,500941
2017-02-2895095294394521,800945
2017-02-2795795794094113,000941
2017-02-2495595594494523,000945
2017-02-2394496094495818,000958
2017-02-2293694893694719,200947
2017-02-2193294292993418,200934
2017-02-2094394492893231,800932
2017-02-1795595894995016,500950
2017-02-1696496695095621,500956
2017-02-1597797796696616,500966
2017-02-1498798796597625,300976
2017-02-1397898697597828,200978
2017-02-1096197096196814,100968
2017-02-0996097095895819,000958
2017-02-0896597795797025,600970
2017-02-0797297395195624,500956
2017-02-0696297295696829,100968
2017-02-0394896194695421,000954
2017-02-0296196494094146,900941
2017-02-0195197095196326,100963
2017-01-3197897896096056,600960
2017-01-3098198697297831,600978
2017-01-279941,00097497977,400979
2017-01-261,0001,044982997210,500997
2017-01-2598499096299081,000990
2017-01-2497999096898463,200984
2017-01-23972995960991104,500991
2017-01-209821,010954957123,200957
2017-01-199851,025972995224,400995
2017-01-181,0181,0429751,0001,073,0001,000
2017-01-179871,0489851,048298,7001,048
2017-01-1691291689689836,100898
2017-01-1391791788891766,400917
2017-01-12888938885925152,700925
2017-01-118868878828856,000885
2017-01-1088688987888136,900881
2017-01-0687488687488317,600883
2017-01-0587888887888121,800881
2017-01-0487689387587727,100877

分割・併合履歴 : [2014-10-29]1株→3株