6912 菊水ホールディングス(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-25 | 540 | 540 | 510 | 510 | 3,000 | 510 |
| 1992-12-24 | 521 | 521 | 521 | 521 | 1,000 | 521 |
| 1992-12-22 | 521 | 521 | 521 | 521 | 1,000 | 521 |
| 1992-12-21 | 545 | 545 | 542 | 542 | 6,000 | 542 |
| 1992-12-18 | 550 | 555 | 542 | 550 | 7,000 | 550 |
| 1992-12-17 | 545 | 550 | 542 | 550 | 10,000 | 550 |
| 1992-12-16 | 543 | 545 | 543 | 545 | 4,000 | 545 |
| 1992-12-15 | 545 | 545 | 541 | 541 | 4,000 | 541 |
| 1992-12-14 | 542 | 555 | 542 | 555 | 2,000 | 555 |
| 1992-12-11 | 540 | 550 | 540 | 541 | 15,000 | 541 |
| 1992-12-10 | 551 | 551 | 540 | 540 | 7,000 | 540 |
| 1992-12-09 | 541 | 551 | 540 | 551 | 6,000 | 551 |
| 1992-12-08 | 530 | 540 | 530 | 540 | 2,000 | 540 |
| 1992-12-07 | 506 | 520 | 506 | 520 | 4,000 | 520 |
| 1992-12-04 | 505 | 505 | 505 | 505 | 6,000 | 505 |
| 1992-12-03 | 476 | 476 | 476 | 476 | 1,000 | 476 |
| 1992-12-02 | 460 | 465 | 460 | 465 | 3,000 | 465 |
| 1992-12-01 | 458 | 458 | 458 | 458 | 1,000 | 458 |
| 1992-11-27 | 451 | 451 | 451 | 451 | 1,000 | 451 |
| 1992-11-26 | 445 | 450 | 445 | 450 | 4,000 | 450 |
| 1992-11-25 | 426 | 440 | 426 | 440 | 3,000 | 440 |
| 1992-11-24 | 434 | 434 | 421 | 421 | 3,000 | 421 |
| 1992-11-19 | 421 | 421 | 420 | 420 | 3,000 | 420 |
| 1992-11-17 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 1992-11-16 | 411 | 411 | 411 | 411 | 1,000 | 411 |
| 1992-11-13 | 410 | 411 | 410 | 410 | 5,000 | 410 |
| 1992-11-12 | 431 | 431 | 410 | 410 | 2,000 | 410 |
| 1992-11-10 | 480 | 480 | 480 | 480 | 3,000 | 480 |
| 1992-11-06 | 480 | 480 | 480 | 480 | 3,000 | 480 |
| 1992-11-05 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1992-11-02 | 490 | 490 | 490 | 490 | 5,000 | 490 |
| 1992-10-30 | 481 | 481 | 480 | 481 | 5,000 | 481 |
| 1992-10-28 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 1992-10-27 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 1992-10-26 | 509 | 510 | 500 | 510 | 9,000 | 510 |
| 1992-10-23 | 510 | 510 | 510 | 510 | 4,000 | 510 |
| 1992-10-22 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 1992-10-21 | 514 | 514 | 500 | 510 | 4,000 | 510 |
| 1992-10-19 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1992-10-16 | 520 | 520 | 520 | 520 | 5,000 | 520 |
| 1992-10-15 | 498 | 498 | 493 | 498 | 4,000 | 498 |
| 1992-10-14 | 521 | 521 | 521 | 521 | 1,000 | 521 |
| 1992-10-12 | 582 | 582 | 582 | 582 | 1,000 | 582 |
| 1992-10-08 | 590 | 590 | 590 | 590 | 3,000 | 590 |
| 1992-10-06 | 600 | 600 | 590 | 590 | 3,000 | 590 |
| 1992-10-05 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 1992-10-02 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1992-10-01 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1992-09-29 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1992-09-28 | 650 | 650 | 600 | 600 | 19,000 | 600 |
| 1992-09-25 | 700 | 700 | 660 | 660 | 5,000 | 660 |
| 1992-09-22 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 1992-09-18 | 729 | 729 | 725 | 725 | 2,000 | 725 |
| 1992-09-17 | 736 | 736 | 736 | 736 | 1,000 | 736 |
| 1992-09-16 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1992-09-14 | 755 | 755 | 750 | 750 | 16,000 | 750 |
| 1992-09-11 | 769 | 769 | 769 | 769 | 1,000 | 769 |
| 1992-09-10 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 1992-09-09 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 1992-09-08 | 804 | 805 | 780 | 805 | 4,000 | 805 |
| 1992-09-04 | 879 | 879 | 879 | 879 | 2,000 | 879 |
| 1992-09-03 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 1992-09-02 | 880 | 880 | 870 | 870 | 7,000 | 870 |
| 1992-09-01 | 850 | 870 | 850 | 870 | 5,000 | 870 |
| 1992-08-31 | 800 | 840 | 800 | 840 | 22,000 | 840 |
| 1992-08-28 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 1992-08-27 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1992-08-26 | 800 | 800 | 750 | 750 | 3,000 | 750 |
| 1992-08-25 | 800 | 810 | 800 | 810 | 5,000 | 810 |
| 1992-08-24 | 735 | 751 | 735 | 751 | 5,000 | 751 |
| 1992-08-21 | 735 | 739 | 735 | 735 | 11,000 | 735 |
| 1992-08-14 | 739 | 739 | 739 | 739 | 1,000 | 739 |
| 1992-08-13 | 739 | 739 | 739 | 739 | 1,000 | 739 |
| 1992-08-12 | 750 | 750 | 740 | 740 | 10,000 | 740 |
| 1992-08-11 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1992-08-07 | 800 | 800 | 790 | 790 | 11,000 | 790 |
| 1992-08-06 | 800 | 820 | 800 | 800 | 8,000 | 800 |
| 1992-08-05 | 820 | 820 | 800 | 800 | 7,000 | 800 |
| 1992-08-04 | 820 | 820 | 820 | 820 | 9,000 | 820 |
| 1992-08-03 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 1992-07-30 | 850 | 860 | 840 | 840 | 10,000 | 840 |
| 1992-07-29 | 860 | 860 | 840 | 840 | 4,000 | 840 |
| 1992-07-28 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 1992-07-24 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 1992-07-23 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 1992-07-21 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 1992-07-20 | 940 | 940 | 940 | 940 | 2,000 | 940 |
| 1992-07-17 | 970 | 970 | 970 | 970 | 2,000 | 970 |
| 1992-07-16 | 967 | 967 | 967 | 967 | 2,000 | 967 |
| 1992-07-10 | 984 | 985 | 984 | 984 | 9,000 | 984 |
| 1992-07-09 | 984 | 984 | 984 | 984 | 2,000 | 984 |
| 1992-07-08 | 951 | 951 | 950 | 950 | 4,000 | 950 |
| 1992-07-06 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1992-07-03 | 955 | 981 | 955 | 981 | 6,000 | 981 |
| 1992-07-02 | 950 | 955 | 950 | 955 | 8,000 | 955 |
| 1992-07-01 | 965 | 970 | 955 | 955 | 5,000 | 955 |
| 1992-06-30 | 975 | 975 | 975 | 975 | 1,000 | 975 |
| 1992-06-29 | 980 | 980 | 980 | 980 | 8,000 | 980 |
| 1992-06-25 | 985 | 985 | 980 | 980 | 5,000 | 980 |
| 1992-06-16 | 1,040 | 1,060 | 1,040 | 1,060 | 5,000 | 1,060 |
| 1992-06-15 | 1,030 | 1,030 | 1,010 | 1,010 | 8,000 | 1,010 |
| 1992-06-12 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1992-06-11 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 1992-06-10 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 1992-06-09 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1992-06-04 | 1,130 | 1,130 | 1,130 | 1,130 | 6,000 | 1,130 |
| 1992-06-03 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 1,130 |
| 1992-06-02 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 1,110 |
| 1992-06-01 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 1,150 |
| 1992-05-29 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1992-05-28 | 1,110 | 1,110 | 1,040 | 1,040 | 4,000 | 1,040 |
| 1992-05-27 | 1,110 | 1,110 | 1,110 | 1,110 | 6,000 | 1,110 |
| 1992-05-26 | 1,160 | 1,160 | 1,110 | 1,110 | 5,000 | 1,110 |
| 1992-05-25 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,160 |
| 1992-05-22 | 1,160 | 1,200 | 1,110 | 1,110 | 5,000 | 1,110 |
| 1992-05-20 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 1,290 |
| 1992-05-19 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 1,290 |
| 1992-05-18 | 1,290 | 1,290 | 1,260 | 1,260 | 3,000 | 1,260 |
| 1992-05-15 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 1,290 |
| 1992-05-14 | 1,280 | 1,290 | 1,280 | 1,290 | 5,000 | 1,290 |
| 1992-05-13 | 1,200 | 1,290 | 1,200 | 1,290 | 9,000 | 1,290 |
| 1992-05-12 | 1,190 | 1,190 | 1,180 | 1,180 | 2,000 | 1,180 |
| 1992-05-11 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 1,150 |
| 1992-05-08 | 1,110 | 1,150 | 1,110 | 1,130 | 29,000 | 1,130 |
| 1992-05-07 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,110 |
| 1992-05-06 | 1,080 | 1,100 | 1,080 | 1,090 | 7,000 | 1,090 |
| 1992-04-30 | 1,080 | 1,080 | 1,080 | 1,080 | 4,000 | 1,080 |
| 1992-04-28 | 1,100 | 1,100 | 1,080 | 1,080 | 2,000 | 1,080 |
| 1992-04-24 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 | 1,100 |
| 1992-04-23 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 1,100 |
| 1992-04-22 | 1,160 | 1,160 | 1,100 | 1,100 | 7,000 | 1,100 |
| 1992-04-20 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1992-04-17 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 1,230 |
| 1992-04-15 | 1,160 | 1,290 | 1,160 | 1,290 | 6,000 | 1,290 |
| 1992-04-14 | 1,150 | 1,160 | 1,150 | 1,160 | 6,000 | 1,160 |
| 1992-04-10 | 1,200 | 1,220 | 1,200 | 1,220 | 3,000 | 1,220 |
| 1992-04-08 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 | 1,310 |
| 1992-04-06 | 1,310 | 1,310 | 1,310 | 1,310 | 5,000 | 1,310 |
| 1992-04-03 | 1,310 | 1,310 | 1,310 | 1,310 | 3,000 | 1,310 |
| 1992-04-02 | 1,310 | 1,310 | 1,280 | 1,280 | 2,000 | 1,280 |
| 1992-04-01 | 1,300 | 1,300 | 1,280 | 1,280 | 2,000 | 1,280 |
| 1992-03-31 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1992-03-27 | 1,200 | 1,300 | 1,200 | 1,300 | 6,000 | 1,300 |
| 1992-03-26 | 1,160 | 1,200 | 1,160 | 1,200 | 2,000 | 1,200 |
| 1992-03-25 | 1,300 | 1,380 | 1,300 | 1,370 | 37,000 | 1,141.67 |
| 1992-03-24 | 1,430 | 1,430 | 1,300 | 1,300 | 150,000 | 1,083.33 |
| 1992-03-23 | 1,430 | 1,450 | 1,430 | 1,430 | 148,000 | 1,191.67 |
| 1992-03-19 | 1,360 | 1,450 | 1,350 | 1,450 | 34,000 | 1,208.33 |
| 1992-03-18 | 1,450 | 1,450 | 1,360 | 1,360 | 30,000 | 1,133.33 |
| 1992-03-17 | 1,480 | 1,480 | 1,450 | 1,450 | 3,000 | 1,208.33 |
| 1992-03-16 | 1,480 | 1,480 | 1,470 | 1,470 | 2,000 | 1,225 |
| 1992-03-13 | 1,510 | 1,510 | 1,500 | 1,500 | 7,000 | 1,250 |
| 1992-03-12 | 1,610 | 1,610 | 1,510 | 1,510 | 9,000 | 1,258.33 |
| 1992-03-11 | 1,650 | 1,650 | 1,610 | 1,610 | 2,000 | 1,341.67 |
| 1992-03-10 | 1,600 | 1,680 | 1,600 | 1,680 | 8,000 | 1,400 |
| 1992-03-09 | 1,660 | 1,660 | 1,580 | 1,580 | 3,000 | 1,316.67 |
| 1992-03-06 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 | 1,408.33 |
| 1992-03-05 | 1,690 | 1,690 | 1,690 | 1,690 | 2,000 | 1,408.33 |
| 1992-03-04 | 1,800 | 1,800 | 1,800 | 1,800 | 5,000 | 1,500 |
| 1992-03-02 | 1,850 | 1,850 | 1,850 | 1,850 | 3,000 | 1,541.67 |
| 1992-02-28 | 1,830 | 1,830 | 1,790 | 1,800 | 5,000 | 1,500 |
| 1992-02-27 | 1,870 | 1,870 | 1,820 | 1,860 | 8,000 | 1,550 |
| 1992-02-26 | 1,880 | 1,900 | 1,880 | 1,900 | 5,000 | 1,583.33 |
| 1992-02-25 | 1,920 | 1,920 | 1,900 | 1,900 | 7,000 | 1,583.33 |
| 1992-02-24 | 1,940 | 1,940 | 1,930 | 1,930 | 2,000 | 1,608.33 |
| 1992-02-21 | 1,840 | 1,940 | 1,840 | 1,940 | 5,000 | 1,616.67 |
| 1992-02-20 | 1,850 | 1,850 | 1,840 | 1,840 | 2,000 | 1,533.33 |
| 1992-02-19 | 1,880 | 1,900 | 1,850 | 1,850 | 5,000 | 1,541.67 |
| 1992-02-18 | 1,890 | 1,900 | 1,850 | 1,900 | 3,000 | 1,583.33 |
| 1992-02-17 | 1,900 | 1,900 | 1,900 | 1,900 | 4,000 | 1,583.33 |
| 1992-02-14 | 2,030 | 2,030 | 1,950 | 1,950 | 5,000 | 1,625 |
| 1992-02-13 | 1,980 | 2,000 | 1,980 | 2,000 | 9,000 | 1,666.67 |
| 1992-02-12 | 2,010 | 2,010 | 1,980 | 1,980 | 7,000 | 1,650 |
| 1992-02-10 | 2,080 | 2,080 | 2,010 | 2,010 | 12,000 | 1,675 |
| 1992-02-07 | 2,100 | 2,110 | 2,050 | 2,090 | 29,000 | 1,741.67 |
| 1992-02-06 | 2,060 | 2,060 | 2,050 | 2,050 | 49,000 | 1,708.33 |
| 1992-02-05 | 2,060 | 2,060 | 2,020 | 2,050 | 19,000 | 1,708.33 |
| 1992-02-04 | 2,040 | 2,060 | 2,020 | 2,060 | 16,000 | 1,716.67 |
| 1992-02-03 | 2,050 | 2,050 | 2,020 | 2,050 | 26,000 | 1,708.33 |
| 1992-01-31 | 1,730 | 1,990 | 1,730 | 1,990 | 37,000 | 1,658.33 |
| 1992-01-30 | 1,690 | 1,700 | 1,690 | 1,690 | 8,000 | 1,408.33 |
| 1992-01-29 | 1,690 | 1,700 | 1,690 | 1,690 | 6,000 | 1,408.33 |
| 1992-01-28 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 | 1,408.33 |
| 1992-01-27 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,416.67 |
| 1992-01-24 | 1,830 | 1,830 | 1,740 | 1,740 | 3,000 | 1,450 |
| 1992-01-23 | 1,830 | 1,830 | 1,830 | 1,830 | 5,000 | 1,525 |
| 1992-01-22 | 1,700 | 1,700 | 1,700 | 1,700 | 3,000 | 1,416.67 |
| 1992-01-21 | 1,770 | 1,770 | 1,510 | 1,510 | 5,000 | 1,258.33 |
| 1992-01-17 | 1,900 | 1,900 | 1,850 | 1,850 | 6,000 | 1,541.67 |
| 1992-01-16 | 1,910 | 1,910 | 1,900 | 1,900 | 10,000 | 1,583.33 |
| 1992-01-14 | 1,980 | 1,980 | 1,900 | 1,900 | 13,000 | 1,583.33 |
| 1992-01-13 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 1,666.67 |
| 1992-01-10 | 2,010 | 2,050 | 2,010 | 2,050 | 6,000 | 1,708.33 |
| 1992-01-09 | 2,050 | 2,050 | 2,000 | 2,010 | 6,000 | 1,675 |
| 1992-01-08 | 2,200 | 2,200 | 2,050 | 2,050 | 19,000 | 1,708.33 |
| 1992-01-07 | 2,210 | 2,220 | 2,200 | 2,200 | 13,000 | 1,833.33 |
分割・併合履歴 ： [1992-03-26]1株→1.2株
