3444 (株)菊池製作所 の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 414 | 414 | 409 | 413 | 6,500 | 413 |
| 2022-12-29 | 404 | 417 | 402 | 411 | 9,900 | 411 |
| 2022-12-28 | 409 | 409 | 400 | 404 | 26,300 | 404 |
| 2022-12-27 | 409 | 415 | 407 | 411 | 30,100 | 411 |
| 2022-12-26 | 408 | 412 | 398 | 399 | 39,300 | 399 |
| 2022-12-23 | 452 | 452 | 408 | 408 | 168,300 | 408 |
| 2022-12-22 | 447 | 449 | 443 | 448 | 12,700 | 448 |
| 2022-12-21 | 443 | 444 | 425 | 431 | 37,100 | 431 |
| 2022-12-20 | 463 | 463 | 443 | 450 | 30,900 | 450 |
| 2022-12-19 | 465 | 466 | 461 | 463 | 11,100 | 463 |
| 2022-12-16 | 464 | 468 | 463 | 464 | 10,600 | 464 |
| 2022-12-15 | 463 | 467 | 463 | 463 | 27,100 | 463 |
| 2022-12-14 | 474 | 475 | 465 | 470 | 23,600 | 470 |
| 2022-12-13 | 470 | 479 | 468 | 468 | 14,900 | 468 |
| 2022-12-12 | 475 | 478 | 470 | 473 | 12,900 | 473 |
| 2022-12-09 | 475 | 476 | 470 | 474 | 14,200 | 474 |
| 2022-12-08 | 465 | 477 | 465 | 470 | 29,100 | 470 |
| 2022-12-07 | 470 | 470 | 466 | 469 | 7,200 | 469 |
| 2022-12-06 | 464 | 470 | 462 | 470 | 8,200 | 470 |
| 2022-12-05 | 463 | 466 | 462 | 466 | 6,600 | 466 |
| 2022-12-02 | 465 | 470 | 463 | 464 | 9,100 | 464 |
| 2022-12-01 | 468 | 469 | 464 | 468 | 4,600 | 468 |
| 2022-11-30 | 466 | 468 | 464 | 467 | 1,900 | 467 |
| 2022-11-29 | 464 | 468 | 464 | 468 | 5,300 | 468 |
| 2022-11-28 | 469 | 470 | 465 | 465 | 9,600 | 465 |
| 2022-11-25 | 466 | 470 | 463 | 464 | 10,300 | 464 |
| 2022-11-24 | 465 | 468 | 464 | 466 | 10,200 | 466 |
| 2022-11-22 | 467 | 468 | 465 | 468 | 2,700 | 468 |
| 2022-11-21 | 464 | 467 | 464 | 465 | 4,600 | 465 |
| 2022-11-18 | 467 | 468 | 465 | 466 | 3,100 | 466 |
| 2022-11-17 | 470 | 470 | 466 | 466 | 6,800 | 466 |
| 2022-11-16 | 465 | 472 | 465 | 472 | 2,500 | 472 |
| 2022-11-15 | 467 | 470 | 465 | 470 | 6,300 | 470 |
| 2022-11-14 | 466 | 468 | 465 | 467 | 5,000 | 467 |
| 2022-11-11 | 465 | 470 | 465 | 465 | 7,200 | 465 |
| 2022-11-10 | 465 | 469 | 464 | 465 | 6,000 | 465 |
| 2022-11-09 | 468 | 470 | 466 | 466 | 1,800 | 466 |
| 2022-11-08 | 470 | 471 | 467 | 468 | 6,100 | 468 |
| 2022-11-07 | 468 | 469 | 468 | 469 | 2,100 | 469 |
| 2022-11-04 | 470 | 470 | 464 | 470 | 4,200 | 470 |
| 2022-11-02 | 466 | 468 | 462 | 467 | 3,500 | 467 |
| 2022-11-01 | 465 | 474 | 465 | 466 | 2,800 | 466 |
| 2022-10-31 | 468 | 471 | 468 | 468 | 5,300 | 468 |
| 2022-10-28 | 470 | 473 | 466 | 473 | 3,600 | 473 |
| 2022-10-27 | 470 | 470 | 466 | 467 | 6,900 | 467 |
| 2022-10-26 | 474 | 475 | 469 | 475 | 3,800 | 475 |
| 2022-10-25 | 478 | 478 | 472 | 475 | 2,100 | 475 |
| 2022-10-24 | 469 | 473 | 469 | 473 | 3,100 | 473 |
| 2022-10-21 | 471 | 476 | 470 | 470 | 2,700 | 470 |
| 2022-10-20 | 475 | 477 | 471 | 473 | 2,600 | 473 |
| 2022-10-19 | 475 | 477 | 472 | 473 | 1,900 | 473 |
| 2022-10-18 | 472 | 475 | 472 | 475 | 1,100 | 475 |
| 2022-10-17 | 466 | 472 | 463 | 472 | 2,300 | 472 |
| 2022-10-14 | 468 | 473 | 460 | 466 | 6,900 | 466 |
| 2022-10-13 | 470 | 473 | 468 | 468 | 7,600 | 468 |
| 2022-10-12 | 474 | 476 | 470 | 470 | 4,800 | 470 |
| 2022-10-11 | 471 | 479 | 471 | 479 | 1,800 | 479 |
| 2022-10-07 | 471 | 481 | 471 | 477 | 3,300 | 477 |
| 2022-10-06 | 482 | 482 | 479 | 479 | 2,300 | 479 |
| 2022-10-05 | 477 | 482 | 476 | 482 | 4,000 | 482 |
| 2022-10-04 | 472 | 482 | 472 | 479 | 6,000 | 479 |
| 2022-10-03 | 481 | 482 | 464 | 471 | 18,000 | 471 |
| 2022-09-30 | 489 | 497 | 484 | 484 | 6,200 | 484 |
| 2022-09-29 | 491 | 498 | 491 | 497 | 1,700 | 497 |
| 2022-09-28 | 493 | 493 | 485 | 493 | 9,000 | 493 |
| 2022-09-27 | 499 | 502 | 494 | 496 | 4,500 | 496 |
| 2022-09-26 | 499 | 507 | 499 | 499 | 3,000 | 499 |
| 2022-09-22 | 501 | 507 | 500 | 503 | 4,200 | 503 |
| 2022-09-21 | 502 | 511 | 502 | 511 | 4,900 | 511 |
| 2022-09-20 | 517 | 517 | 505 | 507 | 2,100 | 507 |
| 2022-09-16 | 510 | 518 | 506 | 517 | 5,600 | 517 |
| 2022-09-15 | 520 | 520 | 514 | 516 | 9,000 | 516 |
| 2022-09-14 | 510 | 510 | 505 | 509 | 10,300 | 509 |
| 2022-09-13 | 517 | 517 | 507 | 507 | 12,600 | 507 |
| 2022-09-12 | 511 | 528 | 505 | 517 | 30,700 | 517 |
| 2022-09-09 | 484 | 501 | 484 | 501 | 17,400 | 501 |
| 2022-09-08 | 498 | 507 | 489 | 492 | 21,800 | 492 |
| 2022-09-07 | 510 | 512 | 500 | 504 | 8,600 | 504 |
| 2022-09-06 | 529 | 529 | 510 | 510 | 7,500 | 510 |
| 2022-09-05 | 518 | 530 | 507 | 519 | 12,500 | 519 |
| 2022-09-02 | 503 | 522 | 490 | 517 | 15,800 | 517 |
| 2022-09-01 | 508 | 512 | 503 | 505 | 2,400 | 505 |
| 2022-08-31 | 510 | 510 | 503 | 508 | 1,400 | 508 |
| 2022-08-30 | 519 | 519 | 510 | 510 | 2,000 | 510 |
| 2022-08-29 | 503 | 519 | 502 | 513 | 3,200 | 513 |
| 2022-08-26 | 511 | 511 | 509 | 509 | 2,100 | 509 |
| 2022-08-25 | 510 | 512 | 508 | 511 | 9,100 | 511 |
| 2022-08-24 | 505 | 513 | 505 | 513 | 9,200 | 513 |
| 2022-08-23 | 519 | 519 | 511 | 515 | 5,000 | 515 |
| 2022-08-22 | 515 | 515 | 508 | 511 | 5,100 | 511 |
| 2022-08-19 | 521 | 539 | 521 | 521 | 11,800 | 521 |
| 2022-08-18 | 509 | 528 | 508 | 528 | 8,200 | 528 |
| 2022-08-17 | 519 | 530 | 514 | 514 | 4,100 | 514 |
| 2022-08-16 | 517 | 530 | 516 | 523 | 6,700 | 523 |
| 2022-08-15 | 505 | 530 | 505 | 525 | 14,800 | 525 |
| 2022-08-12 | 510 | 527 | 510 | 525 | 20,500 | 525 |
| 2022-08-10 | 502 | 542 | 502 | 520 | 30,600 | 520 |
| 2022-08-09 | 503 | 537 | 503 | 521 | 22,600 | 521 |
| 2022-08-08 | 489 | 514 | 488 | 509 | 19,000 | 509 |
| 2022-08-05 | 489 | 495 | 486 | 495 | 4,500 | 495 |
| 2022-08-04 | 487 | 492 | 486 | 489 | 8,900 | 489 |
| 2022-08-03 | 486 | 495 | 486 | 495 | 6,000 | 495 |
| 2022-08-02 | 492 | 492 | 488 | 489 | 3,900 | 489 |
| 2022-08-01 | 490 | 494 | 490 | 492 | 6,100 | 492 |
| 2022-07-29 | 495 | 499 | 493 | 493 | 9,300 | 493 |
| 2022-07-28 | 505 | 505 | 500 | 501 | 4,000 | 501 |
| 2022-07-27 | 494 | 502 | 490 | 502 | 11,500 | 502 |
| 2022-07-26 | 491 | 493 | 490 | 493 | 1,200 | 493 |
| 2022-07-25 | 484 | 490 | 483 | 490 | 10,200 | 490 |
| 2022-07-22 | 484 | 492 | 484 | 492 | 6,600 | 492 |
| 2022-07-21 | 490 | 491 | 485 | 491 | 6,500 | 491 |
| 2022-07-20 | 485 | 493 | 485 | 489 | 6,100 | 489 |
| 2022-07-19 | 482 | 488 | 480 | 485 | 12,200 | 485 |
| 2022-07-15 | 484 | 489 | 484 | 486 | 13,800 | 486 |
| 2022-07-14 | 486 | 495 | 486 | 492 | 7,000 | 492 |
| 2022-07-13 | 490 | 498 | 489 | 496 | 10,200 | 496 |
| 2022-07-12 | 490 | 493 | 490 | 492 | 10,500 | 492 |
| 2022-07-11 | 501 | 501 | 496 | 497 | 3,000 | 497 |
| 2022-07-08 | 497 | 499 | 495 | 495 | 2,900 | 495 |
| 2022-07-07 | 494 | 500 | 491 | 494 | 5,300 | 494 |
| 2022-07-06 | 495 | 501 | 495 | 495 | 5,300 | 495 |
| 2022-07-05 | 495 | 501 | 494 | 495 | 10,200 | 495 |
| 2022-07-04 | 501 | 503 | 495 | 499 | 4,000 | 499 |
| 2022-07-01 | 499 | 506 | 498 | 501 | 3,100 | 501 |
| 2022-06-30 | 499 | 515 | 497 | 499 | 7,100 | 499 |
| 2022-06-29 | 499 | 503 | 497 | 499 | 9,600 | 499 |
| 2022-06-28 | 510 | 512 | 505 | 507 | 4,600 | 507 |
| 2022-06-27 | 505 | 507 | 503 | 507 | 1,300 | 507 |
| 2022-06-24 | 508 | 510 | 497 | 506 | 7,700 | 506 |
| 2022-06-23 | 499 | 504 | 499 | 500 | 3,000 | 500 |
| 2022-06-22 | 503 | 508 | 497 | 508 | 11,400 | 508 |
| 2022-06-21 | 504 | 505 | 501 | 503 | 2,500 | 503 |
| 2022-06-20 | 507 | 508 | 500 | 501 | 3,700 | 501 |
| 2022-06-17 | 504 | 505 | 501 | 503 | 7,900 | 503 |
| 2022-06-16 | 508 | 509 | 502 | 508 | 2,700 | 508 |
| 2022-06-15 | 504 | 512 | 503 | 508 | 11,900 | 508 |
| 2022-06-14 | 512 | 514 | 505 | 510 | 7,500 | 510 |
| 2022-06-13 | 524 | 524 | 510 | 514 | 8,800 | 514 |
| 2022-06-10 | 521 | 528 | 521 | 524 | 4,400 | 524 |
| 2022-06-09 | 531 | 531 | 521 | 525 | 4,500 | 525 |
| 2022-06-08 | 522 | 530 | 522 | 529 | 10,300 | 529 |
| 2022-06-07 | 526 | 526 | 515 | 522 | 5,100 | 522 |
| 2022-06-06 | 518 | 523 | 518 | 520 | 3,100 | 520 |
| 2022-06-03 | 530 | 530 | 521 | 522 | 2,700 | 522 |
| 2022-06-02 | 522 | 530 | 515 | 522 | 5,600 | 522 |
| 2022-06-01 | 515 | 524 | 515 | 522 | 4,200 | 522 |
| 2022-05-31 | 515 | 522 | 515 | 522 | 3,100 | 522 |
| 2022-05-30 | 523 | 524 | 515 | 518 | 2,700 | 518 |
| 2022-05-27 | 530 | 530 | 515 | 515 | 2,200 | 515 |
| 2022-05-26 | 519 | 530 | 518 | 523 | 2,500 | 523 |
| 2022-05-25 | 545 | 545 | 520 | 520 | 3,700 | 520 |
| 2022-05-24 | 525 | 530 | 520 | 529 | 11,500 | 529 |
| 2022-05-23 | 505 | 522 | 505 | 518 | 3,700 | 518 |
| 2022-05-20 | 503 | 514 | 503 | 508 | 4,800 | 508 |
| 2022-05-19 | 505 | 516 | 504 | 504 | 3,400 | 504 |
| 2022-05-18 | 507 | 517 | 507 | 515 | 1,100 | 515 |
| 2022-05-17 | 524 | 524 | 501 | 503 | 11,300 | 503 |
| 2022-05-16 | 521 | 531 | 517 | 517 | 4,400 | 517 |
| 2022-05-13 | 526 | 531 | 521 | 531 | 1,900 | 531 |
| 2022-05-12 | 533 | 535 | 526 | 530 | 6,800 | 530 |
| 2022-05-11 | 539 | 540 | 533 | 540 | 1,100 | 540 |
| 2022-05-10 | 543 | 543 | 527 | 538 | 2,300 | 538 |
| 2022-05-09 | 527 | 545 | 524 | 545 | 4,400 | 545 |
| 2022-05-06 | 543 | 547 | 535 | 547 | 1,700 | 547 |
| 2022-05-02 | 531 | 554 | 530 | 543 | 3,800 | 543 |
| 2022-04-28 | 558 | 558 | 537 | 550 | 6,300 | 550 |
| 2022-04-27 | 520 | 560 | 510 | 556 | 20,100 | 556 |
| 2022-04-26 | 519 | 540 | 519 | 530 | 103,100 | 530 |
| 2022-04-25 | 531 | 545 | 531 | 539 | 4,100 | 539 |
| 2022-04-22 | 548 | 549 | 533 | 537 | 7,900 | 537 |
| 2022-04-21 | 545 | 555 | 543 | 550 | 3,100 | 550 |
| 2022-04-20 | 555 | 555 | 550 | 550 | 2,700 | 550 |
| 2022-04-19 | 550 | 558 | 550 | 552 | 2,800 | 552 |
| 2022-04-18 | 549 | 560 | 549 | 550 | 7,900 | 550 |
| 2022-04-15 | 563 | 563 | 535 | 554 | 11,500 | 554 |
| 2022-04-14 | 564 | 572 | 562 | 572 | 3,000 | 572 |
| 2022-04-13 | 561 | 574 | 559 | 564 | 5,100 | 564 |
| 2022-04-12 | 578 | 578 | 561 | 564 | 2,600 | 564 |
| 2022-04-11 | 585 | 585 | 566 | 580 | 3,400 | 580 |
| 2022-04-08 | 585 | 586 | 575 | 582 | 4,000 | 582 |
| 2022-04-07 | 578 | 586 | 556 | 586 | 14,400 | 586 |
| 2022-04-06 | 599 | 600 | 579 | 588 | 13,600 | 588 |
| 2022-04-05 | 598 | 600 | 593 | 599 | 10,900 | 599 |
| 2022-04-04 | 586 | 595 | 580 | 593 | 14,800 | 593 |
| 2022-04-01 | 572 | 579 | 571 | 576 | 6,900 | 576 |
| 2022-03-31 | 569 | 580 | 569 | 575 | 8,700 | 575 |
| 2022-03-30 | 563 | 569 | 557 | 569 | 4,600 | 569 |
| 2022-03-29 | 561 | 564 | 556 | 564 | 4,400 | 564 |
| 2022-03-28 | 555 | 559 | 550 | 559 | 2,700 | 559 |
| 2022-03-25 | 559 | 560 | 549 | 558 | 8,300 | 558 |
| 2022-03-24 | 552 | 558 | 540 | 557 | 10,000 | 557 |
| 2022-03-23 | 545 | 558 | 545 | 556 | 11,100 | 556 |
| 2022-03-22 | 549 | 549 | 543 | 543 | 4,100 | 543 |
| 2022-03-18 | 545 | 551 | 545 | 550 | 3,500 | 550 |
| 2022-03-17 | 536 | 547 | 536 | 543 | 5,700 | 543 |
| 2022-03-16 | 536 | 545 | 530 | 540 | 3,400 | 540 |
| 2022-03-15 | 538 | 539 | 531 | 536 | 3,800 | 536 |
| 2022-03-14 | 539 | 545 | 538 | 538 | 8,100 | 538 |
| 2022-03-11 | 545 | 548 | 525 | 545 | 7,600 | 545 |
| 2022-03-10 | 548 | 555 | 519 | 555 | 28,100 | 555 |
| 2022-03-09 | 518 | 545 | 518 | 543 | 18,100 | 543 |
| 2022-03-08 | 513 | 544 | 513 | 524 | 23,400 | 524 |
| 2022-03-07 | 517 | 527 | 513 | 516 | 17,700 | 516 |
| 2022-03-04 | 555 | 555 | 535 | 547 | 7,200 | 547 |
| 2022-03-03 | 553 | 555 | 546 | 553 | 3,700 | 553 |
| 2022-03-02 | 552 | 552 | 541 | 550 | 2,100 | 550 |
| 2022-03-01 | 548 | 555 | 548 | 555 | 8,600 | 555 |
| 2022-02-28 | 536 | 548 | 530 | 545 | 5,800 | 545 |
| 2022-02-25 | 541 | 550 | 527 | 536 | 10,000 | 536 |
| 2022-02-24 | 530 | 537 | 500 | 536 | 29,500 | 536 |
| 2022-02-22 | 544 | 551 | 537 | 540 | 8,800 | 540 |
| 2022-02-21 | 548 | 552 | 541 | 551 | 2,500 | 551 |
| 2022-02-18 | 553 | 553 | 540 | 549 | 4,500 | 549 |
| 2022-02-17 | 555 | 557 | 546 | 554 | 3,400 | 554 |
| 2022-02-16 | 557 | 558 | 550 | 554 | 2,800 | 554 |
| 2022-02-15 | 549 | 556 | 543 | 548 | 18,400 | 548 |
| 2022-02-14 | 552 | 555 | 543 | 554 | 12,100 | 554 |
| 2022-02-10 | 536 | 553 | 536 | 552 | 9,700 | 552 |
| 2022-02-09 | 530 | 545 | 520 | 531 | 9,700 | 531 |
| 2022-02-08 | 556 | 558 | 524 | 524 | 7,000 | 524 |
| 2022-02-07 | 554 | 559 | 545 | 556 | 3,900 | 556 |
| 2022-02-04 | 550 | 563 | 545 | 558 | 11,600 | 558 |
| 2022-02-03 | 555 | 555 | 544 | 555 | 6,000 | 555 |
| 2022-02-02 | 543 | 550 | 540 | 550 | 3,400 | 550 |
| 2022-02-01 | 520 | 552 | 520 | 538 | 13,200 | 538 |
| 2022-01-31 | 500 | 525 | 500 | 514 | 17,300 | 514 |
| 2022-01-28 | 520 | 539 | 512 | 512 | 7,200 | 512 |
| 2022-01-27 | 550 | 550 | 510 | 516 | 17,100 | 516 |
| 2022-01-26 | 550 | 558 | 542 | 550 | 2,500 | 550 |
| 2022-01-25 | 559 | 559 | 542 | 550 | 14,600 | 550 |
| 2022-01-24 | 546 | 556 | 541 | 555 | 7,600 | 555 |
| 2022-01-21 | 554 | 564 | 540 | 553 | 11,700 | 553 |
| 2022-01-20 | 530 | 569 | 530 | 566 | 12,300 | 566 |
| 2022-01-19 | 559 | 572 | 530 | 530 | 25,900 | 530 |
| 2022-01-18 | 556 | 580 | 556 | 569 | 11,200 | 569 |
| 2022-01-17 | 562 | 567 | 557 | 562 | 12,000 | 562 |
| 2022-01-14 | 546 | 553 | 541 | 549 | 14,500 | 549 |
| 2022-01-13 | 560 | 564 | 547 | 547 | 8,800 | 547 |
| 2022-01-12 | 545 | 565 | 540 | 560 | 23,500 | 560 |
| 2022-01-11 | 545 | 548 | 528 | 540 | 12,400 | 540 |
| 2022-01-07 | 575 | 577 | 544 | 544 | 42,700 | 544 |
| 2022-01-06 | 574 | 574 | 568 | 570 | 21,600 | 570 |
| 2022-01-05 | 555 | 598 | 555 | 580 | 90,400 | 580 |
| 2022-01-04 | 515 | 551 | 514 | 550 | 33,400 | 550 |
分割・併合履歴 ： [2014-10-29]1株→3株
