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 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 341 | 341 | 341 | 341 | 1,000 | 341 |
| 1997-12-26 | 340 | 345 | 340 | 345 | 5,000 | 345 |
| 1997-12-25 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 1997-12-24 | 320 | 320 | 320 | 320 | 7,000 | 320 |
| 1997-12-22 | 379 | 379 | 330 | 331 | 10,000 | 331 |
| 1997-12-18 | 384 | 390 | 381 | 381 | 8,000 | 381 |
| 1997-12-17 | 381 | 385 | 381 | 382 | 6,000 | 382 |
| 1997-12-16 | 381 | 381 | 381 | 381 | 3,000 | 381 |
| 1997-12-15 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 1997-12-12 | 390 | 390 | 380 | 380 | 4,000 | 380 |
| 1997-12-10 | 390 | 412 | 390 | 400 | 10,000 | 400 |
| 1997-12-09 | 370 | 371 | 370 | 371 | 3,000 | 371 |
| 1997-12-08 | 365 | 370 | 360 | 370 | 13,000 | 370 |
| 1997-12-05 | 365 | 365 | 360 | 365 | 15,000 | 365 |
| 1997-12-04 | 371 | 371 | 370 | 370 | 19,000 | 370 |
| 1997-12-03 | 388 | 388 | 375 | 375 | 36,000 | 375 |
| 1997-12-02 | 382 | 400 | 382 | 385 | 32,000 | 385 |
| 1997-12-01 | 390 | 390 | 371 | 380 | 42,000 | 380 |
| 1997-11-28 | 380 | 380 | 380 | 380 | 9,000 | 380 |
| 1997-11-27 | 380 | 380 | 370 | 370 | 12,000 | 370 |
| 1997-11-25 | 410 | 410 | 400 | 400 | 8,000 | 400 |
| 1997-11-21 | 420 | 420 | 410 | 410 | 5,000 | 410 |
| 1997-11-19 | 412 | 412 | 410 | 410 | 6,000 | 410 |
| 1997-11-18 | 393 | 412 | 393 | 412 | 4,000 | 412 |
| 1997-11-17 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 1997-11-14 | 388 | 388 | 361 | 388 | 16,000 | 388 |
| 1997-11-11 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 1997-11-10 | 390 | 390 | 390 | 390 | 10,000 | 390 |
| 1997-11-07 | 391 | 391 | 390 | 390 | 4,000 | 390 |
| 1997-11-06 | 395 | 395 | 390 | 390 | 8,000 | 390 |
| 1997-11-05 | 396 | 396 | 396 | 396 | 1,000 | 396 |
| 1997-11-04 | 396 | 396 | 395 | 395 | 7,000 | 395 |
| 1997-10-31 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 1997-10-30 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 1997-10-29 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 1997-10-28 | 390 | 390 | 380 | 380 | 2,000 | 380 |
| 1997-10-27 | 391 | 391 | 391 | 391 | 2,000 | 391 |
| 1997-10-24 | 401 | 401 | 400 | 400 | 15,000 | 400 |
| 1997-10-23 | 400 | 400 | 400 | 400 | 5,000 | 400 |
| 1997-10-22 | 401 | 405 | 400 | 400 | 12,000 | 400 |
| 1997-10-21 | 400 | 400 | 400 | 400 | 8,000 | 400 |
| 1997-10-20 | 400 | 400 | 385 | 400 | 9,000 | 400 |
| 1997-10-17 | 400 | 400 | 400 | 400 | 8,000 | 400 |
| 1997-10-16 | 400 | 400 | 400 | 400 | 5,000 | 400 |
| 1997-10-15 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 1997-10-14 | 431 | 431 | 431 | 431 | 1,000 | 431 |
| 1997-10-13 | 440 | 440 | 434 | 434 | 4,000 | 434 |
| 1997-10-09 | 440 | 440 | 435 | 436 | 8,000 | 436 |
| 1997-10-08 | 412 | 431 | 412 | 431 | 7,000 | 431 |
| 1997-10-07 | 391 | 400 | 390 | 400 | 10,000 | 400 |
| 1997-10-06 | 390 | 390 | 385 | 385 | 4,000 | 385 |
| 1997-10-03 | 390 | 390 | 380 | 390 | 9,000 | 390 |
| 1997-10-02 | 399 | 399 | 390 | 390 | 9,000 | 390 |
| 1997-10-01 | 410 | 410 | 400 | 400 | 8,000 | 400 |
| 1997-09-30 | 415 | 415 | 410 | 410 | 7,000 | 410 |
| 1997-09-29 | 419 | 419 | 415 | 415 | 6,000 | 415 |
| 1997-09-26 | 420 | 420 | 420 | 420 | 6,000 | 420 |
| 1997-09-25 | 421 | 435 | 420 | 420 | 9,000 | 420 |
| 1997-09-24 | 411 | 416 | 410 | 416 | 9,000 | 416 |
| 1997-09-22 | 429 | 429 | 410 | 411 | 4,000 | 411 |
| 1997-09-19 | 440 | 440 | 430 | 430 | 3,000 | 430 |
| 1997-09-18 | 430 | 450 | 430 | 440 | 10,000 | 440 |
| 1997-09-17 | 451 | 451 | 450 | 450 | 13,000 | 450 |
| 1997-09-16 | 458 | 458 | 450 | 450 | 2,000 | 450 |
| 1997-09-12 | 470 | 470 | 460 | 460 | 14,000 | 460 |
| 1997-09-11 | 470 | 470 | 470 | 470 | 7,000 | 470 |
| 1997-09-10 | 477 | 477 | 470 | 470 | 2,000 | 470 |
| 1997-09-09 | 480 | 480 | 477 | 477 | 9,000 | 477 |
| 1997-09-08 | 477 | 477 | 477 | 477 | 5,000 | 477 |
| 1997-09-05 | 472 | 472 | 472 | 472 | 1,000 | 472 |
| 1997-09-04 | 485 | 485 | 481 | 482 | 4,000 | 482 |
| 1997-09-03 | 482 | 487 | 482 | 485 | 7,000 | 485 |
| 1997-09-02 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 1997-09-01 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 1997-08-29 | 505 | 505 | 480 | 480 | 12,000 | 480 |
| 1997-08-28 | 510 | 510 | 500 | 508 | 5,000 | 508 |
| 1997-08-27 | 530 | 530 | 529 | 529 | 2,000 | 529 |
| 1997-08-26 | 530 | 530 | 526 | 530 | 5,000 | 530 |
| 1997-08-25 | 551 | 551 | 530 | 530 | 11,000 | 530 |
| 1997-08-22 | 552 | 552 | 551 | 551 | 2,000 | 551 |
| 1997-08-21 | 551 | 551 | 551 | 551 | 1,000 | 551 |
| 1997-08-20 | 570 | 570 | 551 | 551 | 10,000 | 551 |
| 1997-08-18 | 565 | 565 | 556 | 556 | 2,000 | 556 |
| 1997-08-14 | 555 | 555 | 555 | 555 | 7,000 | 555 |
| 1997-08-13 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 1997-08-12 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1997-08-11 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1997-08-08 | 550 | 550 | 511 | 540 | 13,000 | 540 |
| 1997-08-07 | 571 | 580 | 560 | 560 | 18,000 | 560 |
| 1997-08-06 | 580 | 580 | 570 | 570 | 11,000 | 570 |
| 1997-08-05 | 598 | 598 | 585 | 585 | 4,000 | 585 |
| 1997-08-04 | 610 | 610 | 600 | 600 | 9,000 | 600 |
| 1997-08-01 | 616 | 616 | 616 | 616 | 11,000 | 616 |
| 1997-07-31 | 611 | 611 | 602 | 605 | 10,000 | 605 |
| 1997-07-30 | 641 | 641 | 610 | 620 | 11,000 | 620 |
| 1997-07-29 | 641 | 642 | 641 | 642 | 4,000 | 642 |
| 1997-07-28 | 655 | 655 | 650 | 650 | 4,000 | 650 |
| 1997-07-25 | 670 | 670 | 655 | 655 | 7,000 | 655 |
| 1997-07-24 | 670 | 670 | 670 | 670 | 3,000 | 670 |
| 1997-07-23 | 671 | 671 | 671 | 671 | 2,000 | 671 |
| 1997-07-22 | 671 | 671 | 671 | 671 | 2,000 | 671 |
| 1997-07-18 | 666 | 676 | 666 | 671 | 3,000 | 671 |
| 1997-07-17 | 670 | 670 | 662 | 665 | 26,000 | 665 |
| 1997-07-16 | 677 | 677 | 665 | 665 | 52,000 | 665 |
| 1997-07-15 | 680 | 680 | 670 | 670 | 46,000 | 670 |
| 1997-07-14 | 685 | 685 | 680 | 680 | 17,000 | 680 |
| 1997-07-11 | 695 | 695 | 693 | 693 | 13,000 | 693 |
| 1997-07-10 | 711 | 711 | 692 | 695 | 19,000 | 695 |
| 1997-07-09 | 711 | 711 | 708 | 709 | 14,000 | 709 |
| 1997-07-08 | 739 | 739 | 720 | 720 | 10,000 | 720 |
| 1997-07-07 | 752 | 752 | 740 | 740 | 15,000 | 740 |
| 1997-07-04 | 751 | 751 | 751 | 751 | 2,000 | 751 |
| 1997-07-03 | 780 | 780 | 780 | 780 | 2,000 | 780 |
| 1997-07-02 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1997-07-01 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 1997-06-30 | 799 | 799 | 799 | 799 | 1,000 | 799 |
| 1997-06-27 | 800 | 800 | 797 | 800 | 19,000 | 800 |
| 1997-06-26 | 755 | 800 | 755 | 800 | 46,000 | 800 |
| 1997-06-25 | 740 | 770 | 740 | 745 | 35,000 | 745 |
| 1997-06-24 | 740 | 740 | 721 | 721 | 30,000 | 721 |
| 1997-06-23 | 750 | 751 | 740 | 740 | 17,000 | 740 |
| 1997-06-20 | 770 | 780 | 760 | 760 | 19,000 | 760 |
| 1997-06-19 | 760 | 770 | 760 | 770 | 11,000 | 770 |
| 1997-06-18 | 764 | 764 | 750 | 760 | 13,000 | 760 |
| 1997-06-17 | 780 | 780 | 770 | 770 | 2,000 | 770 |
| 1997-06-16 | 799 | 799 | 780 | 780 | 8,000 | 780 |
| 1997-06-13 | 799 | 800 | 799 | 800 | 4,000 | 800 |
| 1997-06-12 | 781 | 800 | 780 | 799 | 9,000 | 799 |
| 1997-06-11 | 790 | 790 | 770 | 780 | 6,000 | 780 |
| 1997-06-10 | 790 | 800 | 790 | 798 | 10,000 | 798 |
| 1997-06-09 | 766 | 790 | 766 | 790 | 12,000 | 790 |
| 1997-06-06 | 751 | 760 | 750 | 755 | 16,000 | 755 |
| 1997-06-05 | 780 | 780 | 745 | 750 | 24,000 | 750 |
| 1997-06-04 | 760 | 781 | 760 | 780 | 11,000 | 780 |
| 1997-06-03 | 800 | 810 | 750 | 760 | 49,000 | 760 |
| 1997-06-02 | 800 | 800 | 800 | 800 | 5,000 | 800 |
| 1997-05-30 | 840 | 840 | 800 | 800 | 24,000 | 800 |
| 1997-05-29 | 781 | 820 | 780 | 820 | 92,000 | 820 |
| 1997-05-28 | 749 | 760 | 749 | 760 | 31,000 | 760 |
| 1997-05-27 | 765 | 765 | 720 | 726 | 14,000 | 726 |
| 1997-05-23 | 800 | 800 | 780 | 780 | 7,000 | 780 |
| 1997-05-22 | 830 | 830 | 800 | 800 | 3,000 | 800 |
| 1997-05-21 | 800 | 830 | 800 | 800 | 23,000 | 800 |
| 1997-05-20 | 790 | 800 | 790 | 800 | 9,000 | 800 |
| 1997-05-19 | 803 | 803 | 780 | 780 | 23,000 | 780 |
| 1997-05-16 | 830 | 830 | 800 | 800 | 4,000 | 800 |
| 1997-05-15 | 835 | 835 | 830 | 830 | 4,000 | 830 |
| 1997-05-14 | 830 | 840 | 830 | 835 | 14,000 | 835 |
| 1997-05-13 | 821 | 830 | 820 | 830 | 10,000 | 830 |
| 1997-05-12 | 815 | 820 | 815 | 820 | 6,000 | 820 |
| 1997-05-09 | 820 | 829 | 811 | 820 | 15,000 | 820 |
| 1997-05-08 | 820 | 820 | 807 | 820 | 19,000 | 820 |
| 1997-05-07 | 859 | 860 | 820 | 820 | 51,000 | 820 |
| 1997-05-06 | 822 | 850 | 821 | 849 | 84,000 | 849 |
| 1997-05-02 | 780 | 822 | 775 | 800 | 96,000 | 800 |
| 1997-05-01 | 733 | 760 | 733 | 760 | 73,000 | 760 |
| 1997-04-30 | 730 | 730 | 720 | 730 | 23,000 | 730 |
| 1997-04-28 | 740 | 740 | 720 | 730 | 10,000 | 730 |
| 1997-04-25 | 770 | 770 | 740 | 740 | 24,000 | 740 |
| 1997-04-24 | 759 | 770 | 745 | 770 | 19,000 | 770 |
| 1997-04-23 | 770 | 770 | 750 | 761 | 17,000 | 761 |
| 1997-04-22 | 800 | 800 | 761 | 761 | 52,000 | 761 |
| 1997-04-21 | 706 | 760 | 706 | 750 | 43,000 | 750 |
| 1997-04-18 | 680 | 690 | 670 | 690 | 48,000 | 690 |
| 1997-04-17 | 650 | 670 | 650 | 670 | 15,000 | 670 |
| 1997-04-16 | 620 | 620 | 620 | 620 | 17,000 | 620 |
| 1997-04-15 | 619 | 620 | 619 | 620 | 3,000 | 620 |
| 1997-04-14 | 622 | 622 | 620 | 620 | 7,000 | 620 |
| 1997-04-11 | 621 | 630 | 621 | 622 | 4,000 | 622 |
| 1997-04-10 | 621 | 650 | 621 | 621 | 4,000 | 621 |
| 1997-04-08 | 700 | 700 | 679 | 680 | 4,000 | 680 |
| 1997-04-07 | 700 | 700 | 700 | 700 | 4,000 | 700 |
| 1997-04-04 | 702 | 702 | 700 | 700 | 3,000 | 700 |
| 1997-04-02 | 690 | 690 | 689 | 689 | 2,000 | 689 |
| 1997-03-31 | 699 | 699 | 691 | 691 | 3,000 | 691 |
| 1997-03-28 | 700 | 700 | 690 | 690 | 2,000 | 690 |
| 1997-03-27 | 710 | 710 | 690 | 690 | 7,000 | 690 |
| 1997-03-26 | 710 | 715 | 710 | 710 | 9,000 | 710 |
| 1997-03-25 | 730 | 730 | 720 | 720 | 25,000 | 720 |
| 1997-03-24 | 700 | 730 | 700 | 730 | 15,000 | 730 |
| 1997-03-21 | 680 | 690 | 671 | 690 | 9,000 | 690 |
| 1997-03-19 | 660 | 660 | 655 | 660 | 18,000 | 660 |
| 1997-03-18 | 655 | 655 | 650 | 655 | 22,000 | 655 |
| 1997-03-17 | 655 | 665 | 655 | 655 | 33,000 | 655 |
| 1997-03-14 | 660 | 660 | 655 | 655 | 12,000 | 655 |
| 1997-03-13 | 665 | 670 | 660 | 660 | 7,000 | 660 |
| 1997-03-12 | 689 | 690 | 685 | 685 | 4,000 | 685 |
| 1997-03-11 | 699 | 699 | 695 | 695 | 2,000 | 695 |
| 1997-03-10 | 700 | 700 | 700 | 700 | 9,000 | 700 |
| 1997-03-07 | 720 | 720 | 710 | 710 | 10,000 | 710 |
| 1997-03-06 | 720 | 720 | 720 | 720 | 16,000 | 720 |
| 1997-03-05 | 720 | 720 | 718 | 720 | 5,000 | 720 |
| 1997-03-04 | 750 | 750 | 721 | 745 | 26,000 | 745 |
| 1997-03-03 | 750 | 750 | 745 | 750 | 14,000 | 750 |
| 1997-02-27 | 789 | 790 | 785 | 785 | 3,000 | 785 |
| 1997-02-26 | 760 | 795 | 755 | 790 | 14,000 | 790 |
| 1997-02-25 | 750 | 750 | 740 | 750 | 21,000 | 750 |
| 1997-02-24 | 750 | 755 | 745 | 745 | 18,000 | 745 |
| 1997-02-21 | 750 | 750 | 740 | 750 | 20,000 | 750 |
| 1997-02-20 | 750 | 770 | 740 | 750 | 17,000 | 750 |
| 1997-02-19 | 763 | 763 | 753 | 753 | 2,000 | 753 |
| 1997-02-18 | 770 | 771 | 767 | 770 | 8,000 | 770 |
| 1997-02-17 | 790 | 790 | 780 | 780 | 6,000 | 780 |
| 1997-02-13 | 804 | 805 | 770 | 805 | 7,000 | 805 |
| 1997-02-12 | 805 | 805 | 805 | 805 | 1,000 | 805 |
| 1997-02-10 | 805 | 805 | 805 | 805 | 5,000 | 805 |
| 1997-02-07 | 830 | 830 | 805 | 805 | 6,000 | 805 |
| 1997-02-06 | 849 | 849 | 830 | 830 | 5,000 | 830 |
| 1997-02-05 | 881 | 890 | 850 | 850 | 34,000 | 850 |
| 1997-02-04 | 822 | 895 | 822 | 871 | 102,000 | 871 |
| 1997-02-03 | 780 | 821 | 780 | 800 | 52,000 | 800 |
| 1997-01-31 | 705 | 777 | 705 | 777 | 29,000 | 777 |
| 1997-01-30 | 700 | 706 | 700 | 701 | 15,000 | 701 |
| 1997-01-29 | 701 | 701 | 685 | 692 | 9,000 | 692 |
| 1997-01-27 | 709 | 709 | 680 | 680 | 7,000 | 680 |
| 1997-01-24 | 735 | 735 | 721 | 721 | 9,000 | 721 |
| 1997-01-23 | 730 | 730 | 720 | 730 | 3,000 | 730 |
| 1997-01-22 | 744 | 744 | 730 | 730 | 7,000 | 730 |
| 1997-01-20 | 750 | 750 | 745 | 745 | 2,000 | 745 |
| 1997-01-17 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 1997-01-16 | 750 | 750 | 740 | 740 | 5,000 | 740 |
| 1997-01-14 | 750 | 750 | 750 | 750 | 5,000 | 750 |
| 1997-01-13 | 750 | 750 | 730 | 750 | 8,000 | 750 |
| 1997-01-10 | 779 | 779 | 760 | 760 | 4,000 | 760 |
| 1997-01-09 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 1997-01-08 | 800 | 802 | 799 | 800 | 11,000 | 800 |
| 1997-01-07 | 833 | 833 | 800 | 800 | 8,000 | 800 |
分割・併合履歴 ： [1992-03-26]1株→1.2株
