6912 菊水電子工業(株) 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
2022-09-289749789639763,300976
2022-09-279709829709742,300974
2022-09-269879879569757,000975
2022-09-229991,0009929932,100993
2022-09-211,0051,0059899992,900999
2022-09-201,0021,0121,0021,00511,7001,005
2022-09-161,0011,0209911,0033,6001,003
2022-09-159921,0039769986,000998
2022-09-141,0011,0041,0001,0022,3001,002
2022-09-131,0101,0141,0091,0143,2001,014
2022-09-121,0031,0131,0011,0113,3001,011
2022-09-091,0011,0129921,0034,7001,003
2022-09-081,0141,0149501,00111,8001,001
2022-09-071,0361,0369981,01514,3001,015
2022-09-069971,0649921,04212,5001,042
2022-09-059919989919971,700997
2022-09-021,0021,0029869943,300994
2022-09-011,0141,0149751,0109,2001,010
2022-08-311,0051,0181,0001,0153,7001,015
2022-08-309971,0069901,0056,4001,005
2022-08-299859999819974,100997
2022-08-261,0001,0049991,0014,2001,001
2022-08-259941,0039929973,400997
2022-08-241,0031,0109929928,200992
2022-08-231,0141,0159851,00317,9001,003
2022-08-221,0291,0691,0121,01355,2001,013
2022-08-199831,0459831,03941,2001,039
2022-08-189809849769834,200983
2022-08-1797198097198011,500980
2022-08-169659739659663,300966
2022-08-159739769659652,300965
2022-08-129699719419689,000968
2022-08-109589699589692,800969
2022-08-099579589579572,500957
2022-08-089569679569571,900957
2022-08-059579669569562,300956
2022-08-049689699579584,200958
2022-08-039559629529622,400962
2022-08-029579579539554,300955
2022-08-019689729559584,900958
2022-07-2994197194096518,100965
2022-07-289901,0209841,01615,6001,016
2022-07-279819869789861,700986
2022-07-2699199297798011,900980
2022-07-259739939739916,400991
2022-07-229709719679681,000968
2022-07-219629719629657,100965
2022-07-209579659579628,400962
2022-07-199579579559571,900957
2022-07-159479549479493,300949
2022-07-149469479469471,000947
2022-07-139469529449462,900946
2022-07-12942954942954500954
2022-07-1196096394394542,500945
2022-07-089569589489585,500958
2022-07-079519589489544,900954
2022-07-0695495894494712,100947
2022-07-059609669589583,300958
2022-07-049559749529658,900965
2022-07-019659659519605,000960
2022-06-309629709629654,600965
2022-06-299659679609612,600961
2022-06-289589709559706,300970
2022-06-279619669559627,100962
2022-06-2495096194696110,100961
2022-06-2395095794095013,300950
2022-06-2297597595595529,400955
2022-06-2198198897097539,500975
2022-06-201,0001,01497997971,900979
2022-06-171,0511,1171,0211,11255,1001,112
2022-06-161,0261,0711,0121,07160,3001,071
2022-06-159961,0109831,00913,3001,009
2022-06-1499599597898111,800981
2022-06-131,0001,00099299513,900995
2022-06-101,0001,0091,0001,0053,0001,005
2022-06-091,0021,0079991,00010,4001,000
2022-06-089991,0089991,0026,2001,002
2022-06-071,0071,0079981,00611,2001,006
2022-06-061,0011,0099991,0015,0001,001
2022-06-031,0091,0109971,0017,1001,001
2022-06-021,0041,0069921,0047,0001,004
2022-06-011,0141,0141,0021,0045,8001,004
2022-05-311,0051,0141,0011,0105,3001,010
2022-05-309851,0109851,0107,1001,010
2022-05-279909929859882,200988
2022-05-269911,00598398310,300983
2022-05-251,0101,01098899013,100990
2022-05-241,0221,0451,0101,0184,1001,018
2022-05-231,0221,0451,0031,02215,7001,022
2022-05-201,0111,0301,0041,0264,9001,026
2022-05-191,0091,0249981,0247,7001,024
2022-05-181,0231,0271,0021,0107,7001,010
2022-05-171,0041,0381,0031,0138,3001,013
2022-05-161,0671,0679961,02627,1001,026
2022-05-131,0401,0931,0401,0678,2001,067
2022-05-121,0631,0961,0621,0704,9001,070
2022-05-111,0511,0881,0511,0874,4001,087
2022-05-101,0411,0661,0221,04612,9001,046
2022-05-091,0951,1001,0671,0805,9001,080
2022-05-061,0621,0951,0611,0955,4001,095
2022-05-021,0281,0851,0281,07212,4001,072
2022-04-281,0871,1021,0781,0883,3001,088
2022-04-271,1011,1031,0841,0998,0001,099
2022-04-261,1231,1341,1131,1288,4001,128
2022-04-251,1371,1371,1091,1284,4001,128
2022-04-221,1141,1481,1081,13913,5001,139
2022-04-211,1141,1351,1141,12410,0001,124
2022-04-201,1251,1251,1041,1125,9001,112
2022-04-191,1211,1211,1071,1144,6001,114
2022-04-181,1131,1171,0951,1125,3001,112
2022-04-151,0951,1161,0721,1146,0001,114
2022-04-141,0851,1001,0851,0955,5001,095
2022-04-131,0551,0851,0521,0854,4001,085
2022-04-121,0421,0651,0321,0645,5001,064
2022-04-111,0821,0821,0421,0487,0001,048
2022-04-081,0951,0951,0561,0893,3001,089
2022-04-071,1071,1071,0591,0949,1001,094
2022-04-061,0841,1071,0781,1077,7001,107
2022-04-051,0951,1061,0951,0981,7001,098
2022-04-041,1031,1061,0831,0931,8001,093
2022-04-011,0921,0981,0801,0873,0001,087
2022-03-311,1191,1191,0921,1023,4001,102
2022-03-301,1291,1291,1121,1177,5001,117
2022-03-291,1361,1431,1131,1438,3001,143
2022-03-281,1371,1371,1201,1285,5001,128
2022-03-251,1301,1501,1261,12819,4001,128
2022-03-241,1161,1221,0941,1189,6001,118
2022-03-231,1271,1331,1131,11313,9001,113
2022-03-221,1031,1171,1031,11712,3001,117
2022-03-181,0861,1001,0721,10012,3001,100
2022-03-171,0841,0991,0791,08914,5001,089
2022-03-161,0661,0701,0411,07010,2001,070
2022-03-151,0381,0551,0261,0456,2001,045
2022-03-141,0171,0381,0151,03810,7001,038
2022-03-111,0391,0391,0111,0345,8001,034
2022-03-101,0281,0451,0201,02712,0001,027
2022-03-099951,0459951,00418,3001,004
2022-03-081,0071,04199699912,900999
2022-03-071,0601,0601,0011,02722,6001,027
2022-03-041,0651,0701,0361,07020,2001,070
2022-03-031,0641,0901,0641,07212,8001,072
2022-03-021,0861,0881,0601,07721,7001,077
2022-03-011,1011,1261,0811,11733,8001,117
2022-02-281,2201,2201,0801,086149,0001,086
2022-02-259621,0209621,02021,8001,020
2022-02-2499499695095926,800959
2022-02-221,0011,0269951,00810,2001,008
2022-02-211,0031,0249941,0229,9001,022
2022-02-181,0211,0271,0011,02121,6001,021
2022-02-171,0511,0541,0291,0378,6001,037
2022-02-161,0421,0631,0421,04412,4001,044
2022-02-151,0391,0531,0171,03221,7001,032
2022-02-141,0561,0561,0311,03916,9001,039
2022-02-101,1061,1101,0631,08822,8001,088
2022-02-091,0511,0921,0421,09223,5001,092
2022-02-081,0621,0891,0531,05324,0001,053
2022-02-071,0841,1111,0611,06120,0001,061
2022-02-041,0901,0981,0631,08219,0001,082
2022-02-031,1231,1431,0851,09836,4001,098
2022-02-021,0931,1601,0931,12240,4001,122
2022-02-011,1521,1751,0851,11775,8001,117
2022-01-311,1211,2011,1091,161155,6001,161
2022-01-281,2711,3521,2521,33150,1001,331
2022-01-271,3261,3331,2371,24032,2001,240
2022-01-261,2471,3031,2471,29313,6001,293
2022-01-251,3461,3461,2541,25432,7001,254
2022-01-241,2721,3421,2681,34221,2001,342
2022-01-211,3701,3701,2801,29646,3001,296
2022-01-201,3551,3991,3221,38022,9001,380
2022-01-191,3411,3761,3271,34352,0001,343
2022-01-181,4391,4391,3131,38166,1001,381
2022-01-171,4991,5081,4121,43230,7001,432
2022-01-141,4611,4751,4191,47028,1001,470
2022-01-131,5051,5381,4771,49140,4001,491
2022-01-121,4371,5101,4231,49942,0001,499
2022-01-111,5121,5121,4021,40664,5001,406
2022-01-071,5841,5871,4901,52269,9001,522
2022-01-061,4601,5751,4601,55076,8001,550
2022-01-051,5581,5581,4601,47555,0001,475
2022-01-041,5981,6121,5331,55787,0001,557

分割・併合履歴 : [1992-03-26]1株→1.2株