6912 菊水ホールディングス(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 403 | 403 | 402 | 402 | 2,000 | 402 |
| 1993-12-29 | 402 | 402 | 402 | 402 | 1,000 | 402 |
| 1993-12-28 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 1993-12-27 | 420 | 420 | 420 | 420 | 3,000 | 420 |
| 1993-12-24 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 1993-12-22 | 420 | 420 | 402 | 402 | 5,000 | 402 |
| 1993-12-20 | 420 | 420 | 420 | 420 | 3,000 | 420 |
| 1993-12-16 | 405 | 406 | 400 | 406 | 4,000 | 406 |
| 1993-12-15 | 430 | 430 | 400 | 400 | 3,000 | 400 |
| 1993-12-14 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 1993-12-13 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 1993-12-10 | 437 | 440 | 425 | 440 | 5,000 | 440 |
| 1993-12-08 | 435 | 440 | 435 | 440 | 6,000 | 440 |
| 1993-12-07 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 1993-12-06 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 1993-12-03 | 425 | 425 | 425 | 425 | 2,000 | 425 |
| 1993-12-02 | 416 | 416 | 410 | 410 | 11,000 | 410 |
| 1993-12-01 | 400 | 401 | 390 | 400 | 12,000 | 400 |
| 1993-11-29 | 440 | 440 | 430 | 430 | 10,000 | 430 |
| 1993-11-26 | 447 | 447 | 443 | 443 | 6,000 | 443 |
| 1993-11-25 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 1993-11-24 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 1993-11-22 | 451 | 451 | 445 | 445 | 6,000 | 445 |
| 1993-11-18 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1993-11-17 | 451 | 451 | 450 | 450 | 6,000 | 450 |
| 1993-11-15 | 460 | 460 | 450 | 450 | 4,000 | 450 |
| 1993-11-12 | 460 | 460 | 460 | 460 | 4,000 | 460 |
| 1993-11-11 | 460 | 460 | 455 | 455 | 6,000 | 455 |
| 1993-11-10 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 1993-11-09 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 1993-11-08 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1993-11-05 | 503 | 504 | 495 | 495 | 10,000 | 495 |
| 1993-11-04 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 1993-11-02 | 511 | 511 | 505 | 510 | 6,000 | 510 |
| 1993-11-01 | 511 | 511 | 511 | 511 | 1,000 | 511 |
| 1993-10-29 | 506 | 506 | 506 | 506 | 1,000 | 506 |
| 1993-10-27 | 509 | 509 | 509 | 509 | 2,000 | 509 |
| 1993-10-26 | 540 | 540 | 510 | 510 | 2,000 | 510 |
| 1993-10-25 | 539 | 539 | 520 | 530 | 13,000 | 530 |
| 1993-10-22 | 539 | 539 | 539 | 539 | 1,000 | 539 |
| 1993-10-21 | 540 | 540 | 540 | 540 | 4,000 | 540 |
| 1993-10-20 | 550 | 560 | 540 | 540 | 6,000 | 540 |
| 1993-10-19 | 540 | 555 | 540 | 555 | 18,000 | 555 |
| 1993-10-18 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1993-10-15 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 1993-10-14 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1993-10-12 | 551 | 560 | 551 | 560 | 6,000 | 560 |
| 1993-10-08 | 540 | 550 | 540 | 550 | 6,000 | 550 |
| 1993-10-07 | 550 | 550 | 500 | 500 | 7,000 | 500 |
| 1993-10-06 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 1993-10-05 | 551 | 560 | 540 | 540 | 15,000 | 540 |
| 1993-10-01 | 550 | 560 | 550 | 550 | 12,000 | 550 |
| 1993-09-30 | 541 | 541 | 540 | 540 | 2,000 | 540 |
| 1993-09-29 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 1993-09-28 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 1993-09-27 | 534 | 534 | 533 | 533 | 3,000 | 533 |
| 1993-09-24 | 532 | 532 | 531 | 531 | 6,000 | 531 |
| 1993-09-22 | 531 | 532 | 531 | 532 | 2,000 | 532 |
| 1993-09-21 | 530 | 535 | 520 | 530 | 9,000 | 530 |
| 1993-09-20 | 539 | 540 | 535 | 540 | 4,000 | 540 |
| 1993-09-17 | 560 | 560 | 550 | 550 | 4,000 | 550 |
| 1993-09-16 | 570 | 570 | 560 | 560 | 4,000 | 560 |
| 1993-09-14 | 565 | 565 | 560 | 560 | 8,000 | 560 |
| 1993-09-13 | 541 | 550 | 540 | 545 | 14,000 | 545 |
| 1993-09-10 | 540 | 550 | 530 | 540 | 36,000 | 540 |
| 1993-09-09 | 545 | 545 | 540 | 540 | 16,000 | 540 |
| 1993-09-08 | 550 | 550 | 540 | 545 | 9,000 | 545 |
| 1993-09-07 | 561 | 565 | 550 | 550 | 18,000 | 550 |
| 1993-09-06 | 576 | 580 | 560 | 560 | 21,000 | 560 |
| 1993-09-03 | 550 | 580 | 550 | 580 | 5,000 | 580 |
| 1993-09-02 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 1993-09-01 | 570 | 570 | 560 | 570 | 3,000 | 570 |
| 1993-08-27 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1993-08-26 | 595 | 600 | 595 | 600 | 4,000 | 600 |
| 1993-08-25 | 603 | 603 | 600 | 600 | 6,000 | 600 |
| 1993-08-23 | 607 | 607 | 607 | 607 | 10,000 | 607 |
| 1993-08-20 | 603 | 603 | 603 | 603 | 1,000 | 603 |
| 1993-08-19 | 621 | 621 | 610 | 610 | 5,000 | 610 |
| 1993-08-18 | 623 | 623 | 623 | 623 | 4,000 | 623 |
| 1993-08-17 | 623 | 623 | 616 | 623 | 10,000 | 623 |
| 1993-08-16 | 631 | 631 | 621 | 621 | 4,000 | 621 |
| 1993-08-13 | 639 | 639 | 630 | 639 | 14,000 | 639 |
| 1993-08-12 | 639 | 640 | 639 | 640 | 9,000 | 640 |
| 1993-08-11 | 640 | 640 | 640 | 640 | 7,000 | 640 |
| 1993-08-10 | 650 | 650 | 640 | 640 | 4,000 | 640 |
| 1993-08-09 | 651 | 651 | 651 | 651 | 2,000 | 651 |
| 1993-08-06 | 667 | 667 | 660 | 660 | 4,000 | 660 |
| 1993-08-04 | 667 | 667 | 667 | 667 | 1,000 | 667 |
| 1993-08-03 | 670 | 670 | 667 | 667 | 4,000 | 667 |
| 1993-08-02 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 1993-07-30 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 1993-07-28 | 685 | 685 | 680 | 680 | 6,000 | 680 |
| 1993-07-27 | 690 | 690 | 690 | 690 | 3,000 | 690 |
| 1993-07-26 | 710 | 710 | 690 | 690 | 4,000 | 690 |
| 1993-07-22 | 661 | 680 | 661 | 680 | 2,000 | 680 |
| 1993-07-21 | 661 | 661 | 661 | 661 | 1,000 | 661 |
| 1993-07-20 | 670 | 670 | 660 | 660 | 4,000 | 660 |
| 1993-07-19 | 710 | 720 | 680 | 680 | 4,000 | 680 |
| 1993-07-16 | 685 | 710 | 685 | 710 | 7,000 | 710 |
| 1993-07-15 | 661 | 675 | 661 | 675 | 8,000 | 675 |
| 1993-07-14 | 670 | 670 | 660 | 660 | 9,000 | 660 |
| 1993-07-13 | 650 | 650 | 640 | 645 | 7,000 | 645 |
| 1993-07-09 | 640 | 645 | 639 | 645 | 10,000 | 645 |
| 1993-07-08 | 640 | 640 | 638 | 638 | 6,000 | 638 |
| 1993-07-07 | 640 | 640 | 640 | 640 | 2,000 | 640 |
| 1993-07-06 | 637 | 640 | 637 | 640 | 4,000 | 640 |
| 1993-07-05 | 636 | 636 | 636 | 636 | 1,000 | 636 |
| 1993-07-02 | 636 | 636 | 636 | 636 | 1,000 | 636 |
| 1993-07-01 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 1993-06-30 | 635 | 635 | 635 | 635 | 2,000 | 635 |
| 1993-06-29 | 652 | 652 | 626 | 635 | 13,000 | 635 |
| 1993-06-28 | 651 | 651 | 651 | 651 | 1,000 | 651 |
| 1993-06-25 | 665 | 665 | 645 | 645 | 11,000 | 645 |
| 1993-06-24 | 645 | 645 | 645 | 645 | 3,000 | 645 |
| 1993-06-23 | 636 | 640 | 636 | 640 | 2,000 | 640 |
| 1993-06-21 | 650 | 650 | 635 | 635 | 4,000 | 635 |
| 1993-06-18 | 651 | 651 | 651 | 651 | 2,000 | 651 |
| 1993-06-17 | 660 | 660 | 650 | 650 | 5,000 | 650 |
| 1993-06-16 | 690 | 690 | 685 | 685 | 4,000 | 685 |
| 1993-06-15 | 720 | 729 | 710 | 710 | 4,000 | 710 |
| 1993-06-11 | 770 | 770 | 730 | 730 | 15,000 | 730 |
| 1993-06-07 | 790 | 800 | 790 | 800 | 7,000 | 800 |
| 1993-06-04 | 808 | 808 | 800 | 800 | 3,000 | 800 |
| 1993-06-03 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 1993-06-01 | 819 | 819 | 819 | 819 | 1,000 | 819 |
| 1993-05-31 | 835 | 835 | 790 | 809 | 14,000 | 809 |
| 1993-05-28 | 836 | 840 | 830 | 840 | 17,000 | 840 |
| 1993-05-27 | 821 | 835 | 800 | 830 | 25,000 | 830 |
| 1993-05-26 | 820 | 830 | 809 | 830 | 27,000 | 830 |
| 1993-05-25 | 789 | 820 | 770 | 820 | 50,000 | 820 |
| 1993-05-24 | 820 | 820 | 790 | 790 | 7,000 | 790 |
| 1993-05-21 | 830 | 830 | 822 | 830 | 5,000 | 830 |
| 1993-05-20 | 810 | 810 | 810 | 810 | 2,000 | 810 |
| 1993-05-19 | 850 | 850 | 849 | 850 | 3,000 | 850 |
| 1993-05-18 | 869 | 880 | 868 | 869 | 35,000 | 869 |
| 1993-05-17 | 865 | 870 | 855 | 870 | 44,000 | 870 |
| 1993-05-14 | 851 | 865 | 840 | 865 | 65,000 | 865 |
| 1993-05-13 | 869 | 869 | 820 | 845 | 28,000 | 845 |
| 1993-05-12 | 810 | 875 | 810 | 870 | 155,000 | 870 |
| 1993-05-11 | 770 | 810 | 760 | 810 | 69,000 | 810 |
| 1993-05-10 | 744 | 760 | 740 | 752 | 63,000 | 752 |
| 1993-05-07 | 722 | 745 | 720 | 725 | 26,000 | 725 |
| 1993-05-06 | 670 | 705 | 670 | 705 | 8,000 | 705 |
| 1993-04-30 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 1993-04-28 | 640 | 650 | 640 | 650 | 4,000 | 650 |
| 1993-04-27 | 630 | 640 | 620 | 620 | 6,000 | 620 |
| 1993-04-23 | 648 | 648 | 640 | 640 | 11,000 | 640 |
| 1993-04-22 | 648 | 648 | 648 | 648 | 1,000 | 648 |
| 1993-04-21 | 681 | 681 | 648 | 648 | 10,000 | 648 |
| 1993-04-20 | 680 | 700 | 680 | 685 | 10,000 | 685 |
| 1993-04-16 | 710 | 710 | 696 | 696 | 4,000 | 696 |
| 1993-04-15 | 709 | 710 | 700 | 700 | 5,000 | 700 |
| 1993-04-14 | 700 | 719 | 690 | 719 | 6,000 | 719 |
| 1993-04-13 | 729 | 730 | 700 | 700 | 9,000 | 700 |
| 1993-04-12 | 760 | 765 | 744 | 745 | 26,000 | 745 |
| 1993-04-09 | 700 | 755 | 700 | 745 | 54,000 | 745 |
| 1993-04-08 | 670 | 696 | 670 | 696 | 7,000 | 696 |
| 1993-04-07 | 640 | 669 | 630 | 630 | 10,000 | 630 |
| 1993-04-06 | 659 | 660 | 640 | 650 | 15,000 | 650 |
| 1993-04-05 | 641 | 660 | 640 | 660 | 18,000 | 660 |
| 1993-04-02 | 570 | 640 | 570 | 640 | 11,000 | 640 |
| 1993-04-01 | 589 | 589 | 560 | 560 | 7,000 | 560 |
| 1993-03-31 | 580 | 590 | 580 | 590 | 12,000 | 590 |
| 1993-03-30 | 551 | 560 | 550 | 559 | 4,000 | 559 |
| 1993-03-29 | 520 | 521 | 520 | 521 | 3,000 | 521 |
| 1993-03-26 | 505 | 530 | 505 | 515 | 9,000 | 515 |
| 1993-03-25 | 500 | 515 | 500 | 515 | 8,000 | 515 |
| 1993-03-24 | 490 | 490 | 490 | 490 | 5,000 | 490 |
| 1993-03-23 | 490 | 490 | 480 | 490 | 8,000 | 490 |
| 1993-03-22 | 490 | 490 | 490 | 490 | 3,000 | 490 |
| 1993-03-19 | 504 | 504 | 490 | 490 | 6,000 | 490 |
| 1993-03-18 | 490 | 490 | 480 | 480 | 7,000 | 480 |
| 1993-03-17 | 490 | 490 | 470 | 470 | 14,000 | 470 |
| 1993-03-16 | 471 | 490 | 471 | 490 | 4,000 | 490 |
| 1993-03-15 | 470 | 470 | 470 | 470 | 4,000 | 470 |
| 1993-03-12 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1993-03-10 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1993-03-09 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 1993-03-08 | 445 | 450 | 445 | 450 | 8,000 | 450 |
| 1993-03-05 | 450 | 450 | 440 | 445 | 9,000 | 445 |
| 1993-03-04 | 460 | 460 | 448 | 448 | 6,000 | 448 |
| 1993-03-03 | 460 | 460 | 460 | 460 | 4,000 | 460 |
| 1993-03-02 | 470 | 470 | 461 | 461 | 14,000 | 461 |
| 1993-03-01 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1993-02-26 | 490 | 490 | 475 | 475 | 5,000 | 475 |
| 1993-02-25 | 495 | 495 | 490 | 490 | 3,000 | 490 |
| 1993-02-24 | 490 | 490 | 490 | 490 | 4,000 | 490 |
| 1993-02-23 | 490 | 490 | 490 | 490 | 4,000 | 490 |
| 1993-02-19 | 502 | 502 | 502 | 502 | 1,000 | 502 |
| 1993-02-17 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1993-02-16 | 501 | 503 | 500 | 500 | 12,000 | 500 |
| 1993-02-15 | 509 | 510 | 502 | 502 | 7,000 | 502 |
| 1993-02-12 | 500 | 509 | 500 | 509 | 7,000 | 509 |
| 1993-02-10 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1993-02-09 | 506 | 506 | 500 | 500 | 16,000 | 500 |
| 1993-02-08 | 500 | 505 | 500 | 505 | 17,000 | 505 |
| 1993-02-05 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 1993-02-04 | 519 | 519 | 500 | 510 | 6,000 | 510 |
| 1993-02-03 | 500 | 519 | 500 | 519 | 3,000 | 519 |
| 1993-02-01 | 525 | 525 | 525 | 525 | 2,000 | 525 |
| 1993-01-29 | 520 | 525 | 520 | 525 | 9,000 | 525 |
| 1993-01-28 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 1993-01-26 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1993-01-25 | 530 | 530 | 530 | 530 | 3,000 | 530 |
| 1993-01-21 | 520 | 520 | 510 | 510 | 3,000 | 510 |
| 1993-01-20 | 549 | 549 | 549 | 549 | 2,000 | 549 |
| 1993-01-19 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 1993-01-18 | 569 | 570 | 550 | 550 | 16,000 | 550 |
| 1993-01-14 | 531 | 580 | 531 | 570 | 5,000 | 570 |
| 1993-01-13 | 510 | 590 | 510 | 559 | 41,000 | 559 |
| 1993-01-12 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 1993-01-11 | 501 | 505 | 490 | 500 | 10,000 | 500 |
| 1993-01-08 | 440 | 490 | 430 | 490 | 38,000 | 490 |
| 1993-01-07 | 432 | 432 | 430 | 430 | 2,000 | 430 |
| 1993-01-04 | 510 | 510 | 510 | 510 | 2,000 | 510 |
分割・併合履歴 ： [1992-03-26]1株→1.2株
