6912 菊水ホールディングス(株) の時系列データ [1997年度]

日付始値高値安値終値出来高調整後終値
1997-12-303413413413411,000341
1997-12-263403453403455,000345
1997-12-253403403403401,000340
1997-12-243203203203207,000320
1997-12-2237937933033110,000331
1997-12-183843903813818,000381
1997-12-173813853813826,000382
1997-12-163813813813813,000381
1997-12-153803803803801,000380
1997-12-123903903803804,000380
1997-12-1039041239040010,000400
1997-12-093703713703713,000371
1997-12-0836537036037013,000370
1997-12-0536536536036515,000365
1997-12-0437137137037019,000370
1997-12-0338838837537536,000375
1997-12-0238240038238532,000385
1997-12-0139039037138042,000380
1997-11-283803803803809,000380
1997-11-2738038037037012,000370
1997-11-254104104004008,000400
1997-11-214204204104105,000410
1997-11-194124124104106,000410
1997-11-183934123934124,000412
1997-11-173803803803802,000380
1997-11-1438838836138816,000388
1997-11-113903903903901,000390
1997-11-1039039039039010,000390
1997-11-073913913903904,000390
1997-11-063953953903908,000390
1997-11-053963963963961,000396
1997-11-043963963953957,000395
1997-10-313953953953952,000395
1997-10-303953953953951,000395
1997-10-293953953953951,000395
1997-10-283903903803802,000380
1997-10-273913913913912,000391
1997-10-2440140140040015,000400
1997-10-234004004004005,000400
1997-10-2240140540040012,000400
1997-10-214004004004008,000400
1997-10-204004003854009,000400
1997-10-174004004004008,000400
1997-10-164004004004005,000400
1997-10-154004004004002,000400
1997-10-144314314314311,000431
1997-10-134404404344344,000434
1997-10-094404404354368,000436
1997-10-084124314124317,000431
1997-10-0739140039040010,000400
1997-10-063903903853854,000385
1997-10-033903903803909,000390
1997-10-023993993903909,000390
1997-10-014104104004008,000400
1997-09-304154154104107,000410
1997-09-294194194154156,000415
1997-09-264204204204206,000420
1997-09-254214354204209,000420
1997-09-244114164104169,000416
1997-09-224294294104114,000411
1997-09-194404404304303,000430
1997-09-1843045043044010,000440
1997-09-1745145145045013,000450
1997-09-164584584504502,000450
1997-09-1247047046046014,000460
1997-09-114704704704707,000470
1997-09-104774774704702,000470
1997-09-094804804774779,000477
1997-09-084774774774775,000477
1997-09-054724724724721,000472
1997-09-044854854814824,000482
1997-09-034824874824857,000485
1997-09-024654654654651,000465
1997-09-014804804804802,000480
1997-08-2950550548048012,000480
1997-08-285105105005085,000508
1997-08-275305305295292,000529
1997-08-265305305265305,000530
1997-08-2555155153053011,000530
1997-08-225525525515512,000551
1997-08-215515515515511,000551
1997-08-2057057055155110,000551
1997-08-185655655565562,000556
1997-08-145555555555557,000555
1997-08-135555555555551,000555
1997-08-125505505505501,000550
1997-08-115505505505501,000550
1997-08-0855055051154013,000540
1997-08-0757158056056018,000560
1997-08-0658058057057011,000570
1997-08-055985985855854,000585
1997-08-046106106006009,000600
1997-08-0161661661661611,000616
1997-07-3161161160260510,000605
1997-07-3064164161062011,000620
1997-07-296416426416424,000642
1997-07-286556556506504,000650
1997-07-256706706556557,000655
1997-07-246706706706703,000670
1997-07-236716716716712,000671
1997-07-226716716716712,000671
1997-07-186666766666713,000671
1997-07-1767067066266526,000665
1997-07-1667767766566552,000665
1997-07-1568068067067046,000670
1997-07-1468568568068017,000680
1997-07-1169569569369313,000693
1997-07-1071171169269519,000695
1997-07-0971171170870914,000709
1997-07-0873973972072010,000720
1997-07-0775275274074015,000740
1997-07-047517517517512,000751
1997-07-037807807807802,000780
1997-07-027507507507501,000750
1997-07-017507507507502,000750
1997-06-307997997997991,000799
1997-06-2780080079780019,000800
1997-06-2675580075580046,000800
1997-06-2574077074074535,000745
1997-06-2474074072172130,000721
1997-06-2375075174074017,000740
1997-06-2077078076076019,000760
1997-06-1976077076077011,000770
1997-06-1876476475076013,000760
1997-06-177807807707702,000770
1997-06-167997997807808,000780
1997-06-137998007998004,000800
1997-06-127818007807999,000799
1997-06-117907907707806,000780
1997-06-1079080079079810,000798
1997-06-0976679076679012,000790
1997-06-0675176075075516,000755
1997-06-0578078074575024,000750
1997-06-0476078176078011,000780
1997-06-0380081075076049,000760
1997-06-028008008008005,000800
1997-05-3084084080080024,000800
1997-05-2978182078082092,000820
1997-05-2874976074976031,000760
1997-05-2776576572072614,000726
1997-05-238008007807807,000780
1997-05-228308308008003,000800
1997-05-2180083080080023,000800
1997-05-207908007908009,000800
1997-05-1980380378078023,000780
1997-05-168308308008004,000800
1997-05-158358358308304,000830
1997-05-1483084083083514,000835
1997-05-1382183082083010,000830
1997-05-128158208158206,000820
1997-05-0982082981182015,000820
1997-05-0882082080782019,000820
1997-05-0785986082082051,000820
1997-05-0682285082184984,000849
1997-05-0278082277580096,000800
1997-05-0173376073376073,000760
1997-04-3073073072073023,000730
1997-04-2874074072073010,000730
1997-04-2577077074074024,000740
1997-04-2475977074577019,000770
1997-04-2377077075076117,000761
1997-04-2280080076176152,000761
1997-04-2170676070675043,000750
1997-04-1868069067069048,000690
1997-04-1765067065067015,000670
1997-04-1662062062062017,000620
1997-04-156196206196203,000620
1997-04-146226226206207,000620
1997-04-116216306216224,000622
1997-04-106216506216214,000621
1997-04-087007006796804,000680
1997-04-077007007007004,000700
1997-04-047027027007003,000700
1997-04-026906906896892,000689
1997-03-316996996916913,000691
1997-03-287007006906902,000690
1997-03-277107106906907,000690
1997-03-267107157107109,000710
1997-03-2573073072072025,000720
1997-03-2470073070073015,000730
1997-03-216806906716909,000690
1997-03-1966066065566018,000660
1997-03-1865565565065522,000655
1997-03-1765566565565533,000655
1997-03-1466066065565512,000655
1997-03-136656706606607,000660
1997-03-126896906856854,000685
1997-03-116996996956952,000695
1997-03-107007007007009,000700
1997-03-0772072071071010,000710
1997-03-0672072072072016,000720
1997-03-057207207187205,000720
1997-03-0475075072174526,000745
1997-03-0375075074575014,000750
1997-02-277897907857853,000785
1997-02-2676079575579014,000790
1997-02-2575075074075021,000750
1997-02-2475075574574518,000745
1997-02-2175075074075020,000750
1997-02-2075077074075017,000750
1997-02-197637637537532,000753
1997-02-187707717677708,000770
1997-02-177907907807806,000780
1997-02-138048057708057,000805
1997-02-128058058058051,000805
1997-02-108058058058055,000805
1997-02-078308308058056,000805
1997-02-068498498308305,000830
1997-02-0588189085085034,000850
1997-02-04822895822871102,000871
1997-02-0378082178080052,000800
1997-01-3170577770577729,000777
1997-01-3070070670070115,000701
1997-01-297017016856929,000692
1997-01-277097096806807,000680
1997-01-247357357217219,000721
1997-01-237307307207303,000730
1997-01-227447447307307,000730
1997-01-207507507457452,000745
1997-01-177407407407401,000740
1997-01-167507507407405,000740
1997-01-147507507507505,000750
1997-01-137507507307508,000750
1997-01-107797797607604,000760
1997-01-097807807807801,000780
1997-01-0880080279980011,000800
1997-01-078338338008008,000800

分割・併合履歴 : [1992-03-26]1株→1.2株