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
2017-12-29	885	894	883	888	32,300	888
2017-12-28	888	895	882	893	18,200	893
2017-12-27	879	890	875	890	22,100	890
2017-12-26	878	884	870	875	75,200	875
2017-12-25	895	896	877	878	51,400	878
2017-12-22	897	902	888	893	49,700	893
2017-12-21	915	934	896	897	89,900	897
2017-12-20	881	927	881	913	141,800	913
2017-12-19	882	886	876	880	79,100	880
2017-12-18	889	891	881	886	34,300	886
2017-12-15	887	888	882	887	48,300	887
2017-12-14	890	892	884	889	27,000	889
2017-12-13	890	892	884	887	29,400	887
2017-12-12	893	898	885	885	41,500	885
2017-12-11	891	892	885	885	31,400	885
2017-12-08	894	895	886	889	15,200	889
2017-12-07	886	898	886	890	14,400	890
2017-12-06	882	900	881	889	48,500	889
2017-12-05	881	884	880	881	16,700	881
2017-12-04	884	890	882	882	20,000	882
2017-12-01	890	895	886	888	19,000	888
2017-11-30	891	899	887	894	31,400	894
2017-11-29	890	900	890	891	17,200	891
2017-11-28	898	901	894	900	11,900	900
2017-11-27	903	908	896	899	19,500	899
2017-11-24	897	904	897	900	12,400	900
2017-11-22	900	910	895	897	25,600	897
2017-11-21	888	906	888	900	13,800	900
2017-11-20	888	890	884	890	10,900	890
2017-11-17	894	894	885	887	9,300	887
2017-11-16	881	888	881	886	9,700	886
2017-11-15	892	892	882	883	22,000	883
2017-11-13	891	898	890	892	13,000	892
2017-11-10	891	897	890	894	21,800	894
2017-11-09	925	925	895	899	31,800	899
2017-11-08	920	928	919	920	24,500	920
2017-11-07	925	928	919	925	18,000	925
2017-11-06	945	946	925	928	42,000	928
2017-11-02	911	940	905	937	106,200	937
2017-11-01	909	910	896	900	21,500	900
2017-10-31	902	908	900	903	14,900	903
2017-10-30	894	902	892	902	16,300	902
2017-10-27	890	899	888	891	22,400	891
2017-10-26	889	891	888	888	6,900	888
2017-10-25	898	898	888	894	18,300	894
2017-10-24	896	896	885	895	11,000	895
2017-10-23	884	914	884	897	31,900	897
2017-10-20	880	884	878	880	17,300	880
2017-10-19	889	890	880	885	24,400	885
2017-10-18	894	894	890	890	6,300	890
2017-10-17	896	897	891	894	7,900	894
2017-10-16	901	905	890	898	22,700	898
2017-10-13	905	914	898	900	21,800	900
2017-10-12	901	908	900	905	10,500	905
2017-10-11	912	912	901	902	6,000	902
2017-10-10	908	914	905	913	12,900	913
2017-10-06	902	910	901	904	11,600	904
2017-10-05	914	914	900	908	10,800	908
2017-10-04	912	922	910	914	16,100	914
2017-10-03	923	932	910	910	52,900	910
2017-10-02	898	905	894	905	22,800	905
2017-09-29	891	898	891	896	15,500	896
2017-09-28	885	890	881	890	11,100	890
2017-09-27	880	883	879	882	5,000	882
2017-09-26	878	882	875	876	12,600	876
2017-09-25	883	885	877	879	12,500	879
2017-09-22	882	884	875	879	22,800	879
2017-09-21	881	886	880	880	26,700	880
2017-09-20	884	886	880	884	18,000	884
2017-09-19	894	894	880	881	23,500	881
2017-09-15	878	886	871	885	17,400	885
2017-09-14	886	886	876	877	9,600	877
2017-09-13	885	895	884	885	10,000	885
2017-09-12	904	904	875	884	34,500	884
2017-09-11	882	896	879	893	16,100	893
2017-09-08	883	887	874	878	6,900	878
2017-09-07	886	887	878	878	6,400	878
2017-09-06	863	883	862	879	20,200	879
2017-09-05	895	900	875	878	27,100	878
2017-09-04	901	919	891	894	28,700	894
2017-09-01	909	909	902	903	15,200	903
2017-08-31	907	911	904	905	9,400	905
2017-08-30	908	915	908	911	5,700	911
2017-08-29	906	908	902	908	9,500	908
2017-08-28	907	919	907	908	10,000	908
2017-08-25	912	912	904	907	6,800	907
2017-08-24	909	915	904	907	14,500	907
2017-08-23	909	910	902	907	13,800	907
2017-08-22	907	913	902	902	20,000	902
2017-08-21	931	932	902	907	34,000	907
2017-08-18	905	1,032	903	930	274,200	930
2017-08-17	907	908	901	908	10,200	908
2017-08-16	902	908	901	903	5,200	903
2017-08-15	903	916	901	907	21,600	907
2017-08-14	905	905	891	898	31,600	898
2017-08-10	913	916	905	912	13,900	912
2017-08-09	932	936	912	917	22,900	917
2017-08-08	913	934	912	928	38,900	928
2017-08-07	905	906	901	905	11,000	905
2017-08-04	906	906	901	905	4,200	905
2017-08-03	911	911	902	905	6,900	905
2017-08-02	901	911	901	905	11,400	905
2017-08-01	908	909	901	901	13,800	901
2017-07-31	913	915	902	908	19,200	908
2017-07-28	910	920	908	908	7,400	908
2017-07-27	916	917	907	913	16,500	913
2017-07-26	915	918	912	916	9,900	916
2017-07-25	922	927	919	920	16,200	920
2017-07-24	920	925	920	924	10,800	924
2017-07-21	910	931	910	916	24,900	916
2017-07-20	911	912	907	909	7,800	909
2017-07-19	907	915	904	906	22,300	906
2017-07-18	920	923	909	916	34,300	916
2017-07-14	936	936	925	927	23,000	927
2017-07-13	940	940	933	935	13,200	935
2017-07-12	940	945	938	940	10,800	940
2017-07-11	952	952	943	944	17,800	944
2017-07-10	940	951	935	940	12,400	940
2017-07-07	936	947	936	940	26,900	940
2017-07-06	940	957	936	941	21,300	941
2017-07-05	930	941	923	940	37,400	940
2017-07-04	960	963	934	934	42,300	934
2017-07-03	967	972	955	957	41,400	957
2017-06-30	959	969	950	967	77,100	967
2017-06-29	980	998	954	972	325,500	972
2017-06-28	912	912	900	900	26,400	900
2017-06-27	920	930	911	918	61,500	918
2017-06-26	915	916	909	915	13,600	915
2017-06-23	915	915	901	910	21,900	910
2017-06-22	898	921	896	915	58,000	915
2017-06-21	893	900	890	893	22,000	893
2017-06-20	888	900	887	900	25,600	900
2017-06-19	885	885	880	883	9,800	883
2017-06-16	897	897	876	880	15,000	880
2017-06-15	907	925	876	882	106,600	882
2017-06-14	866	867	861	867	16,900	867
2017-06-13	869	869	862	865	10,900	865
2017-06-12	867	867	862	863	11,300	863
2017-06-09	869	869	863	867	11,000	867
2017-06-08	873	873	863	866	10,100	866
2017-06-07	865	870	863	866	8,700	866
2017-06-06	875	878	868	868	13,500	868
2017-06-05	881	881	873	880	14,400	880
2017-06-02	883	887	880	881	27,900	881
2017-06-01	875	882	875	878	11,000	878
2017-05-31	879	879	872	878	6,400	878
2017-05-30	867	876	862	875	11,900	875
2017-05-29	874	878	869	875	11,100	875
2017-05-26	875	879	870	873	14,900	873
2017-05-25	867	875	867	871	9,700	871
2017-05-24	872	872	863	867	11,500	867
2017-05-23	870	872	862	866	7,500	866
2017-05-22	863	870	863	867	6,900	867
2017-05-19	862	865	861	862	5,800	862
2017-05-18	863	870	862	862	10,300	862
2017-05-17	880	880	870	874	6,200	874
2017-05-16	880	880	869	872	9,300	872
2017-05-15	869	875	866	875	10,300	875
2017-05-12	880	880	873	873	4,900	873
2017-05-11	883	883	876	881	8,000	881
2017-05-10	882	883	878	883	13,500	883
2017-05-09	881	881	877	880	7,400	880
2017-05-08	880	883	877	878	9,400	878
2017-05-02	875	880	870	875	14,800	875
2017-05-01	870	870	856	870	8,400	870
2017-04-28	882	882	866	867	10,800	867
2017-04-27	865	879	865	877	8,500	877
2017-04-26	860	875	860	874	20,400	874
2017-04-25	858	860	854	858	8,100	858
2017-04-24	855	856	853	854	6,000	854
2017-04-21	861	861	853	855	7,100	855
2017-04-20	860	861	857	859	2,000	859
2017-04-19	855	860	853	853	12,200	853
2017-04-18	858	863	857	861	10,200	861
2017-04-17	852	858	849	857	6,600	857
2017-04-14	850	868	850	856	15,900	856
2017-04-13	851	859	850	856	18,600	856
2017-04-12	863	867	854	857	21,900	857
2017-04-11	870	870	865	870	7,300	870
2017-04-10	863	887	861	873	9,000	873
2017-04-07	863	873	855	866	14,200	866
2017-04-06	850	870	850	864	26,200	864
2017-04-05	874	884	864	875	12,200	875
2017-04-04	875	880	860	864	23,400	864
2017-04-03	888	888	878	878	24,600	878
2017-03-31	898	899	890	890	17,100	890
2017-03-30	903	903	889	890	15,700	890
2017-03-29	901	908	890	896	22,500	896
2017-03-28	892	900	892	899	7,200	899
2017-03-27	891	897	890	895	14,300	895
2017-03-24	900	903	895	895	10,600	895
2017-03-23	893	899	890	893	18,700	893
2017-03-22	896	903	895	899	12,700	899
2017-03-21	900	904	896	902	27,000	902
2017-03-17	905	909	900	902	12,000	902
2017-03-16	898	922	898	909	17,200	909
2017-03-15	909	918	898	900	27,600	900
2017-03-14	921	921	906	908	33,200	908
2017-03-13	931	937	918	921	50,900	921
2017-03-10	933	943	933	940	25,300	940
2017-03-09	930	936	930	933	21,800	933
2017-03-08	940	942	930	930	15,000	930
2017-03-07	938	940	934	940	10,500	940
2017-03-06	940	944	935	938	14,500	938
2017-03-03	943	945	938	940	9,200	940
2017-03-02	948	948	935	942	23,200	942
2017-03-01	949	950	937	941	12,500	941
2017-02-28	950	952	943	945	21,800	945
2017-02-27	957	957	940	941	13,000	941
2017-02-24	955	955	944	945	23,000	945
2017-02-23	944	960	944	958	18,000	958
2017-02-22	936	948	936	947	19,200	947
2017-02-21	932	942	929	934	18,200	934
2017-02-20	943	944	928	932	31,800	932
2017-02-17	955	958	949	950	16,500	950
2017-02-16	964	966	950	956	21,500	956
2017-02-15	977	977	966	966	16,500	966
2017-02-14	987	987	965	976	25,300	976
2017-02-13	978	986	975	978	28,200	978
2017-02-10	961	970	961	968	14,100	968
2017-02-09	960	970	958	958	19,000	958
2017-02-08	965	977	957	970	25,600	970
2017-02-07	972	973	951	956	24,500	956
2017-02-06	962	972	956	968	29,100	968
2017-02-03	948	961	946	954	21,000	954
2017-02-02	961	964	940	941	46,900	941
2017-02-01	951	970	951	963	26,100	963
2017-01-31	978	978	960	960	56,600	960
2017-01-30	981	986	972	978	31,600	978
2017-01-27	994	1,000	974	979	77,400	979
2017-01-26	1,000	1,044	982	997	210,500	997
2017-01-25	984	990	962	990	81,000	990
2017-01-24	979	990	968	984	63,200	984
2017-01-23	972	995	960	991	104,500	991
2017-01-20	982	1,010	954	957	123,200	957
2017-01-19	985	1,025	972	995	224,400	995
2017-01-18	1,018	1,042	975	1,000	1,073,000	1,000
2017-01-17	987	1,048	985	1,048	298,700	1,048
2017-01-16	912	916	896	898	36,100	898
2017-01-13	917	917	888	917	66,400	917
2017-01-12	888	938	885	925	152,700	925
2017-01-11	886	887	882	885	6,000	885
2017-01-10	886	889	878	881	36,900	881
2017-01-06	874	886	874	883	17,600	883
2017-01-05	878	888	878	881	21,800	881
2017-01-04	876	893	875	877	27,100	877

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 [2017年度]

3444 (株)菊池製作所の時系列データ [2017年度]