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

3444 (株)菊池製作所 の時系列データ [2022年度]

3444 (株)菊池製作所の時系列データ [2022年度]