3444 (株)菊池製作所の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	504	518	500	515	20,100	515
2021-12-29	489	511	489	510	14,900	510
2021-12-28	499	505	481	490	66,900	490
2021-12-27	507	508	491	496	50,200	496
2021-12-24	523	523	504	507	33,400	507
2021-12-23	526	528	517	522	35,400	522
2021-12-22	533	540	525	527	21,500	527
2021-12-21	541	541	523	531	28,200	531
2021-12-20	559	559	535	541	38,600	541
2021-12-17	552	560	551	560	20,100	560
2021-12-16	554	560	553	559	15,500	559
2021-12-15	560	562	556	556	9,000	556
2021-12-14	567	567	557	565	14,700	565
2021-12-13	579	579	565	571	16,200	571
2021-12-10	570	581	568	576	17,600	576
2021-12-09	582	583	577	580	12,300	580
2021-12-08	574	584	571	580	38,000	580
2021-12-07	576	584	572	577	11,600	577
2021-12-06	594	594	575	577	8,200	577
2021-12-03	580	598	550	594	32,100	594
2021-12-02	567	579	551	560	31,000	560
2021-12-01	601	605	585	585	20,100	585
2021-11-30	617	626	601	601	12,100	601
2021-11-29	615	624	612	612	14,900	612
2021-11-26	641	644	627	639	10,000	639
2021-11-25	658	660	640	641	16,500	641
2021-11-24	643	654	642	654	8,700	654
2021-11-22	669	669	638	643	36,200	643
2021-11-19	677	679	654	666	27,600	666
2021-11-18	693	693	677	685	17,600	685
2021-11-17	700	700	690	691	11,800	691
2021-11-16	690	701	683	701	13,800	701
2021-11-15	690	690	685	690	6,700	690
2021-11-12	695	698	690	690	5,800	690
2021-11-11	699	699	690	695	6,700	695
2021-11-10	695	703	693	693	7,700	693
2021-11-09	704	704	694	696	13,000	696
2021-11-08	700	709	696	704	9,800	704
2021-11-05	711	713	699	711	8,800	711
2021-11-04	716	716	711	711	1,400	711
2021-11-02	724	725	709	716	4,200	716
2021-11-01	720	725	711	724	4,600	724
2021-10-29	720	727	717	717	7,200	717
2021-10-28	715	727	708	723	7,800	723
2021-10-27	702	715	702	715	6,200	715
2021-10-26	704	710	696	705	10,800	705
2021-10-25	702	712	696	709	10,300	709
2021-10-22	710	717	697	708	11,900	708
2021-10-21	719	724	711	712	5,700	712
2021-10-20	716	725	708	713	17,800	713
2021-10-19	720	729	715	721	8,800	721
2021-10-18	700	722	700	719	12,300	719
2021-10-15	704	710	695	702	8,000	702
2021-10-14	696	706	696	699	4,400	699
2021-10-13	698	711	695	701	10,100	701
2021-10-12	711	712	706	706	7,000	706
2021-10-11	700	722	700	722	6,700	722
2021-10-08	702	708	700	700	3,400	700
2021-10-07	704	704	698	699	6,000	699
2021-10-06	714	714	694	704	4,800	704
2021-10-05	697	700	693	695	17,200	695
2021-10-04	712	712	698	702	15,200	702
2021-10-01	720	720	702	715	28,600	715
2021-09-30	721	734	721	722	17,100	722
2021-09-29	727	739	720	730	10,900	730
2021-09-28	734	735	725	735	10,200	735
2021-09-27	733	745	732	734	10,700	734
2021-09-24	730	739	723	733	8,100	733
2021-09-22	728	735	719	720	24,600	720
2021-09-21	737	750	733	743	11,500	743
2021-09-17	752	757	748	753	12,200	753
2021-09-16	765	765	753	756	8,900	756
2021-09-15	761	769	761	765	7,500	765
2021-09-14	764	782	762	768	17,700	768
2021-09-13	774	774	760	768	8,300	768
2021-09-10	794	794	774	774	25,500	774
2021-09-09	798	798	773	781	10,400	781
2021-09-08	786	807	782	800	19,600	800
2021-09-07	787	787	778	783	10,800	783
2021-09-06	776	779	768	772	4,800	772
2021-09-03	764	796	760	776	13,000	776
2021-09-02	775	775	761	767	5,600	767
2021-09-01	782	785	769	772	9,000	772
2021-08-31	788	790	779	782	5,700	782
2021-08-30	767	796	767	795	31,800	795
2021-08-27	753	759	741	758	5,100	758
2021-08-26	738	759	736	757	13,200	757
2021-08-25	742	742	732	740	4,900	740
2021-08-24	733	749	731	733	12,800	733
2021-08-23	726	734	720	733	6,000	733
2021-08-20	730	745	715	715	9,800	715
2021-08-19	709	742	705	725	17,100	725
2021-08-18	715	719	707	714	18,900	714
2021-08-17	732	740	721	721	29,500	721
2021-08-16	738	749	732	740	20,100	740
2021-08-13	750	750	740	745	15,100	745
2021-08-12	740	751	740	743	15,400	743
2021-08-11	749	749	739	744	4,800	744
2021-08-10	757	757	738	738	9,000	738
2021-08-06	752	758	726	739	22,100	739
2021-08-05	762	766	750	752	16,500	752
2021-08-04	781	788	770	771	17,700	771
2021-08-03	795	795	780	782	30,800	782
2021-08-02	792	797	792	792	8,600	792
2021-07-30	806	806	793	795	6,600	795
2021-07-29	801	811	793	811	15,000	811
2021-07-28	807	807	799	800	8,000	800
2021-07-27	795	817	791	817	34,500	817
2021-07-26	801	801	793	793	3,100	793
2021-07-21	795	803	790	798	16,400	798
2021-07-20	795	795	789	791	12,400	791
2021-07-19	800	801	796	800	8,100	800
2021-07-16	796	804	796	804	4,400	804
2021-07-15	804	804	797	798	11,100	798
2021-07-14	806	806	799	804	8,000	804
2021-07-13	808	813	801	804	14,300	804
2021-07-12	815	815	803	805	11,100	805
2021-07-09	801	806	790	806	33,600	806
2021-07-08	805	809	801	804	8,700	804
2021-07-07	808	810	803	807	16,000	807
2021-07-06	816	819	803	809	26,200	809
2021-07-05	823	826	816	824	5,900	824
2021-07-02	819	824	814	816	6,700	816
2021-07-01	827	837	815	819	13,100	819
2021-06-30	839	842	827	827	13,400	827
2021-06-29	838	838	825	834	9,100	834
2021-06-28	835	838	830	838	8,800	838
2021-06-25	833	839	827	832	23,500	832
2021-06-24	829	829	820	825	5,700	825
2021-06-23	817	832	816	825	21,800	825
2021-06-22	818	823	814	816	22,200	816
2021-06-21	805	812	801	809	20,800	809
2021-06-18	818	822	805	805	14,100	805
2021-06-17	822	823	815	816	12,000	816
2021-06-16	807	842	806	830	140,900	830
2021-06-15	804	807	798	799	38,000	799
2021-06-14	814	814	805	807	21,300	807
2021-06-11	818	877	806	814	271,800	814
2021-06-10	806	815	806	808	10,700	808
2021-06-09	807	814	807	809	5,200	809
2021-06-08	806	823	804	807	20,500	807
2021-06-07	811	811	801	804	5,100	804
2021-06-04	805	810	800	810	12,800	810
2021-06-03	801	806	800	801	7,100	801
2021-06-02	800	805	799	802	6,700	802
2021-06-01	809	809	800	802	8,900	802
2021-05-31	802	808	800	806	6,600	806
2021-05-28	801	808	800	805	12,100	805
2021-05-27	818	821	800	806	17,100	806
2021-05-26	806	818	806	814	13,200	814
2021-05-25	814	817	805	812	19,100	812
2021-05-24	802	812	802	806	10,500	806
2021-05-21	812	813	805	806	8,000	806
2021-05-20	801	822	799	816	13,400	816
2021-05-19	799	806	794	803	19,900	803
2021-05-18	809	815	798	803	16,200	803
2021-05-17	822	822	797	806	35,400	806
2021-05-14	804	824	795	810	34,100	810
2021-05-13	801	810	795	795	49,300	795
2021-05-12	833	833	803	814	32,100	814
2021-05-11	848	848	821	828	32,000	828
2021-05-10	848	858	835	856	57,000	856
2021-05-07	833	833	816	833	28,300	833
2021-05-06	810	834	810	818	26,500	818
2021-04-30	812	818	800	818	32,800	818
2021-04-28	820	826	812	812	36,700	812
2021-04-27	835	835	825	827	70,000	827
2021-04-26	827	839	827	832	19,200	832
2021-04-23	831	835	826	829	9,400	829
2021-04-22	830	838	830	830	8,000	830
2021-04-21	831	838	824	830	31,900	830
2021-04-20	843	847	834	846	33,800	846
2021-04-19	857	857	842	842	18,200	842
2021-04-16	847	855	838	850	23,300	850
2021-04-15	855	855	845	847	15,400	847
2021-04-14	845	854	840	847	27,000	847
2021-04-13	837	855	834	850	36,500	850
2021-04-12	843	843	833	837	18,800	837
2021-04-09	850	854	845	845	21,600	845
2021-04-08	866	866	850	851	26,500	851
2021-04-07	852	869	852	866	14,200	866
2021-04-06	870	878	855	860	19,100	860
2021-04-05	863	872	859	872	31,300	872
2021-04-02	852	874	849	867	38,500	867
2021-04-01	866	866	850	851	31,700	851
2021-03-31	851	866	846	856	33,800	856
2021-03-30	843	855	842	850	9,200	850
2021-03-29	846	858	843	851	35,500	851
2021-03-26	844	858	833	858	37,000	858
2021-03-25	816	852	816	834	69,600	834
2021-03-24	860	868	815	816	139,100	816
2021-03-23	882	885	861	864	65,500	864
2021-03-22	885	894	876	886	35,000	886
2021-03-19	900	902	885	889	42,200	889
2021-03-18	898	908	893	902	21,800	902
2021-03-17	912	912	888	902	57,300	902
2021-03-16	914	915	906	912	21,800	912
2021-03-15	910	935	901	914	116,400	914
2021-03-12	944	954	934	952	125,900	952
2021-03-11	938	941	932	940	10,400	940
2021-03-10	940	940	928	932	17,500	932
2021-03-09	939	943	926	934	22,800	934
2021-03-08	939	950	931	940	22,200	940
2021-03-05	922	936	908	936	46,500	936
2021-03-04	954	954	922	936	34,000	936
2021-03-03	934	955	926	955	42,000	955
2021-03-02	939	943	925	930	18,900	930
2021-03-01	926	941	921	939	29,700	939
2021-02-26	906	940	906	931	61,800	931
2021-02-25	933	939	922	927	32,500	927
2021-02-24	916	959	916	930	91,300	930
2021-02-22	923	928	906	910	56,900	910
2021-02-19	954	954	920	927	66,400	927
2021-02-18	979	992	942	957	140,100	957
2021-02-17	955	985	950	982	228,800	982
2021-02-16	992	992	932	941	788,600	941
2021-02-15	865	868	854	857	18,900	857
2021-02-12	850	867	849	865	27,500	865
2021-02-10	859	860	844	860	17,300	860
2021-02-09	855	855	843	847	32,100	847
2021-02-08	858	870	853	854	19,900	854
2021-02-05	845	869	845	862	26,200	862
2021-02-04	856	857	845	845	12,600	845
2021-02-03	849	874	847	856	36,400	856
2021-02-02	833	858	833	855	26,900	855
2021-02-01	840	845	831	837	21,000	837
2021-01-29	858	858	830	830	37,100	830
2021-01-28	850	876	843	850	23,800	850
2021-01-27	867	868	850	860	31,800	860
2021-01-26	884	885	860	860	30,700	860
2021-01-25	885	895	875	878	29,600	878
2021-01-22	888	892	870	875	44,800	875
2021-01-21	883	895	874	888	58,000	888
2021-01-20	839	881	837	868	84,400	868
2021-01-19	854	855	833	836	18,900	836
2021-01-18	843	849	832	846	20,600	846
2021-01-15	856	859	835	846	36,300	846
2021-01-14	857	860	847	851	26,200	851
2021-01-13	867	867	855	862	22,400	862
2021-01-12	869	872	854	867	20,100	867
2021-01-08	848	870	847	870	24,900	870
2021-01-07	842	849	838	848	15,600	848
2021-01-06	850	860	838	841	28,000	841
2021-01-05	856	861	845	845	33,200	845
2021-01-04	846	880	833	860	156,500	860

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 [2021年度]

3444 (株)菊池製作所の時系列データ [2021年度]