6912 菊水ホールディングス(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 410 | 420 | 410 | 420 | 7,000 | 420 |
| 1999-12-29 | 368 | 368 | 368 | 368 | 9,000 | 368 |
| 1999-12-28 | 366 | 368 | 366 | 366 | 6,000 | 366 |
| 1999-12-27 | 366 | 368 | 365 | 365 | 8,000 | 365 |
| 1999-12-24 | 365 | 365 | 365 | 365 | 6,000 | 365 |
| 1999-12-22 | 371 | 371 | 360 | 360 | 9,000 | 360 |
| 1999-12-21 | 382 | 382 | 371 | 371 | 11,000 | 371 |
| 1999-12-20 | 382 | 382 | 382 | 382 | 6,000 | 382 |
| 1999-12-17 | 382 | 382 | 382 | 382 | 2,000 | 382 |
| 1999-12-16 | 399 | 399 | 382 | 382 | 7,000 | 382 |
| 1999-12-15 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 1999-12-14 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1999-12-13 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 1999-12-10 | 405 | 405 | 400 | 400 | 3,000 | 400 |
| 1999-12-09 | 400 | 405 | 400 | 405 | 8,000 | 405 |
| 1999-12-08 | 401 | 401 | 400 | 400 | 10,000 | 400 |
| 1999-12-07 | 410 | 410 | 400 | 400 | 7,000 | 400 |
| 1999-12-06 | 400 | 420 | 400 | 420 | 4,000 | 420 |
| 1999-12-03 | 381 | 390 | 381 | 390 | 9,000 | 390 |
| 1999-12-02 | 376 | 400 | 376 | 380 | 6,000 | 380 |
| 1999-12-01 | 383 | 383 | 373 | 373 | 11,000 | 373 |
| 1999-11-30 | 400 | 400 | 380 | 380 | 3,000 | 380 |
| 1999-11-29 | 401 | 410 | 392 | 400 | 6,000 | 400 |
| 1999-11-26 | 430 | 435 | 390 | 390 | 12,000 | 390 |
| 1999-11-25 | 420 | 440 | 390 | 440 | 19,000 | 440 |
| 1999-11-24 | 390 | 430 | 386 | 421 | 12,000 | 421 |
| 1999-11-22 | 385 | 386 | 385 | 386 | 4,000 | 386 |
| 1999-11-18 | 380 | 380 | 380 | 380 | 6,000 | 380 |
| 1999-11-17 | 371 | 381 | 371 | 380 | 7,000 | 380 |
| 1999-11-16 | 380 | 380 | 371 | 371 | 9,000 | 371 |
| 1999-11-15 | 380 | 385 | 380 | 385 | 4,000 | 385 |
| 1999-11-12 | 390 | 390 | 381 | 381 | 10,000 | 381 |
| 1999-11-11 | 390 | 395 | 380 | 380 | 12,000 | 380 |
| 1999-11-10 | 401 | 401 | 393 | 394 | 11,000 | 394 |
| 1999-11-09 | 410 | 410 | 410 | 410 | 5,000 | 410 |
| 1999-11-08 | 410 | 411 | 410 | 410 | 6,000 | 410 |
| 1999-11-05 | 420 | 420 | 392 | 410 | 15,000 | 410 |
| 1999-11-04 | 410 | 418 | 391 | 391 | 25,000 | 391 |
| 1999-11-02 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 1999-11-01 | 415 | 415 | 375 | 375 | 9,000 | 375 |
| 1999-10-29 | 390 | 400 | 390 | 400 | 5,000 | 400 |
| 1999-10-28 | 387 | 387 | 386 | 386 | 3,000 | 386 |
| 1999-10-27 | 385 | 387 | 385 | 385 | 10,000 | 385 |
| 1999-10-26 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 1999-10-25 | 385 | 390 | 385 | 385 | 4,000 | 385 |
| 1999-10-22 | 385 | 390 | 385 | 385 | 4,000 | 385 |
| 1999-10-21 | 402 | 402 | 378 | 398 | 14,000 | 398 |
| 1999-10-20 | 382 | 398 | 382 | 398 | 3,000 | 398 |
| 1999-10-19 | 375 | 376 | 375 | 376 | 4,000 | 376 |
| 1999-10-18 | 389 | 389 | 385 | 385 | 11,000 | 385 |
| 1999-10-15 | 421 | 421 | 395 | 395 | 13,000 | 395 |
| 1999-10-14 | 455 | 455 | 421 | 421 | 20,000 | 421 |
| 1999-10-13 | 515 | 515 | 455 | 455 | 39,000 | 455 |
| 1999-10-12 | 495 | 535 | 475 | 515 | 109,000 | 515 |
| 1999-10-08 | 390 | 460 | 390 | 455 | 43,000 | 455 |
| 1999-10-07 | 419 | 420 | 390 | 400 | 15,000 | 400 |
| 1999-10-06 | 450 | 450 | 410 | 420 | 61,000 | 420 |
| 1999-10-05 | 442 | 442 | 428 | 442 | 64,000 | 442 |
| 1999-10-04 | 363 | 363 | 362 | 362 | 5,000 | 362 |
| 1999-10-01 | 361 | 362 | 361 | 362 | 6,000 | 362 |
| 1999-09-30 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 1999-09-28 | 363 | 370 | 363 | 370 | 7,000 | 370 |
| 1999-09-27 | 363 | 363 | 363 | 363 | 1,000 | 363 |
| 1999-09-24 | 360 | 360 | 360 | 360 | 3,000 | 360 |
| 1999-09-22 | 370 | 370 | 351 | 351 | 8,000 | 351 |
| 1999-09-21 | 388 | 388 | 371 | 371 | 4,000 | 371 |
| 1999-09-20 | 381 | 390 | 380 | 390 | 11,000 | 390 |
| 1999-09-17 | 381 | 381 | 381 | 381 | 1,000 | 381 |
| 1999-09-16 | 406 | 406 | 400 | 400 | 5,000 | 400 |
| 1999-09-14 | 410 | 413 | 410 | 410 | 4,000 | 410 |
| 1999-09-13 | 400 | 405 | 400 | 405 | 6,000 | 405 |
| 1999-09-10 | 415 | 416 | 415 | 416 | 3,000 | 416 |
| 1999-09-09 | 412 | 420 | 406 | 412 | 13,000 | 412 |
| 1999-09-08 | 412 | 412 | 412 | 412 | 1,000 | 412 |
| 1999-09-07 | 445 | 450 | 412 | 412 | 24,000 | 412 |
| 1999-09-06 | 400 | 460 | 400 | 445 | 62,000 | 445 |
| 1999-09-03 | 381 | 381 | 381 | 381 | 4,000 | 381 |
| 1999-09-02 | 391 | 391 | 380 | 381 | 5,000 | 381 |
| 1999-09-01 | 406 | 406 | 390 | 390 | 7,000 | 390 |
| 1999-08-31 | 399 | 401 | 399 | 400 | 14,000 | 400 |
| 1999-08-30 | 382 | 385 | 382 | 385 | 3,000 | 385 |
| 1999-08-27 | 371 | 373 | 371 | 373 | 4,000 | 373 |
| 1999-08-26 | 362 | 367 | 362 | 367 | 9,000 | 367 |
| 1999-08-25 | 361 | 361 | 360 | 360 | 3,000 | 360 |
| 1999-08-24 | 363 | 363 | 360 | 360 | 3,000 | 360 |
| 1999-08-23 | 363 | 363 | 355 | 360 | 9,000 | 360 |
| 1999-08-20 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 1999-08-19 | 355 | 355 | 351 | 351 | 4,000 | 351 |
| 1999-08-18 | 384 | 384 | 350 | 350 | 7,000 | 350 |
| 1999-08-17 | 370 | 380 | 370 | 380 | 3,000 | 380 |
| 1999-08-16 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 1999-08-13 | 360 | 360 | 350 | 350 | 4,000 | 350 |
| 1999-08-12 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 1999-08-11 | 366 | 366 | 366 | 366 | 2,000 | 366 |
| 1999-08-10 | 366 | 366 | 366 | 366 | 5,000 | 366 |
| 1999-08-09 | 366 | 366 | 366 | 366 | 3,000 | 366 |
| 1999-08-05 | 372 | 372 | 372 | 372 | 1,000 | 372 |
| 1999-07-23 | 381 | 381 | 381 | 381 | 2,000 | 381 |
| 1999-07-22 | 386 | 386 | 381 | 381 | 4,000 | 381 |
| 1999-07-21 | 385 | 385 | 385 | 385 | 4,000 | 385 |
| 1999-07-19 | 400 | 400 | 400 | 400 | 6,000 | 400 |
| 1999-07-16 | 395 | 400 | 390 | 400 | 8,000 | 400 |
| 1999-07-15 | 400 | 400 | 390 | 390 | 13,000 | 390 |
| 1999-07-14 | 411 | 411 | 400 | 400 | 10,000 | 400 |
| 1999-07-13 | 420 | 420 | 411 | 411 | 6,000 | 411 |
| 1999-07-12 | 420 | 429 | 420 | 420 | 6,000 | 420 |
| 1999-07-09 | 429 | 440 | 420 | 430 | 21,000 | 430 |
| 1999-07-08 | 400 | 440 | 400 | 430 | 32,000 | 430 |
| 1999-07-07 | 392 | 400 | 391 | 395 | 7,000 | 395 |
| 1999-07-06 | 398 | 399 | 391 | 391 | 10,000 | 391 |
| 1999-07-05 | 399 | 400 | 386 | 386 | 10,000 | 386 |
| 1999-07-02 | 376 | 396 | 376 | 396 | 8,000 | 396 |
| 1999-07-01 | 370 | 375 | 370 | 375 | 22,000 | 375 |
| 1999-06-30 | 366 | 366 | 366 | 366 | 2,000 | 366 |
| 1999-06-29 | 365 | 365 | 365 | 365 | 4,000 | 365 |
| 1999-06-28 | 380 | 390 | 380 | 390 | 7,000 | 390 |
| 1999-06-25 | 371 | 380 | 371 | 380 | 4,000 | 380 |
| 1999-06-24 | 399 | 399 | 370 | 370 | 5,000 | 370 |
| 1999-06-23 | 370 | 400 | 370 | 400 | 18,000 | 400 |
| 1999-06-22 | 371 | 375 | 365 | 370 | 8,000 | 370 |
| 1999-06-21 | 370 | 370 | 370 | 370 | 3,000 | 370 |
| 1999-06-18 | 351 | 351 | 351 | 351 | 1,000 | 351 |
| 1999-06-17 | 396 | 396 | 396 | 396 | 4,000 | 396 |
| 1999-06-16 | 370 | 400 | 370 | 400 | 12,000 | 400 |
| 1999-06-15 | 360 | 370 | 360 | 370 | 9,000 | 370 |
| 1999-06-11 | 345 | 350 | 345 | 350 | 3,000 | 350 |
| 1999-06-09 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 1999-06-08 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 1999-06-07 | 327 | 330 | 327 | 330 | 4,000 | 330 |
| 1999-06-03 | 325 | 325 | 325 | 325 | 2,000 | 325 |
| 1999-06-02 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 1999-05-31 | 330 | 330 | 330 | 330 | 4,000 | 330 |
| 1999-05-28 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 1999-05-27 | 340 | 340 | 330 | 330 | 2,000 | 330 |
| 1999-05-25 | 321 | 321 | 321 | 321 | 1,000 | 321 |
| 1999-05-24 | 320 | 320 | 320 | 320 | 3,000 | 320 |
| 1999-05-21 | 330 | 330 | 320 | 320 | 3,000 | 320 |
| 1999-05-20 | 355 | 355 | 330 | 330 | 6,000 | 330 |
| 1999-05-18 | 365 | 365 | 365 | 365 | 13,000 | 365 |
| 1999-05-13 | 371 | 380 | 371 | 380 | 2,000 | 380 |
| 1999-05-10 | 391 | 391 | 391 | 391 | 3,000 | 391 |
| 1999-05-07 | 392 | 399 | 391 | 391 | 5,000 | 391 |
| 1999-05-06 | 400 | 400 | 392 | 392 | 16,000 | 392 |
| 1999-04-30 | 392 | 400 | 390 | 400 | 9,000 | 400 |
| 1999-04-28 | 360 | 388 | 360 | 388 | 15,000 | 388 |
| 1999-04-27 | 341 | 350 | 340 | 350 | 4,000 | 350 |
| 1999-04-26 | 330 | 340 | 330 | 340 | 2,000 | 340 |
| 1999-04-23 | 327 | 330 | 327 | 330 | 5,000 | 330 |
| 1999-04-22 | 341 | 341 | 326 | 326 | 4,000 | 326 |
| 1999-04-21 | 341 | 341 | 341 | 341 | 1,000 | 341 |
| 1999-04-20 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 1999-04-19 | 370 | 375 | 370 | 375 | 2,000 | 375 |
| 1999-04-16 | 375 | 375 | 375 | 375 | 5,000 | 375 |
| 1999-04-15 | 375 | 375 | 375 | 375 | 2,000 | 375 |
| 1999-04-14 | 385 | 385 | 385 | 385 | 10,000 | 385 |
| 1999-04-13 | 375 | 380 | 375 | 380 | 3,000 | 380 |
| 1999-04-12 | 370 | 375 | 370 | 375 | 3,000 | 375 |
| 1999-04-09 | 390 | 390 | 375 | 375 | 6,000 | 375 |
| 1999-04-08 | 390 | 390 | 390 | 390 | 3,000 | 390 |
| 1999-04-07 | 392 | 400 | 375 | 375 | 16,000 | 375 |
| 1999-04-06 | 388 | 395 | 388 | 392 | 9,000 | 392 |
| 1999-04-05 | 341 | 390 | 341 | 390 | 18,000 | 390 |
| 1999-04-02 | 350 | 350 | 335 | 335 | 7,000 | 335 |
| 1999-04-01 | 315 | 340 | 310 | 340 | 21,000 | 340 |
| 1999-03-31 | 320 | 320 | 320 | 320 | 7,000 | 320 |
| 1999-03-30 | 300 | 320 | 300 | 320 | 9,000 | 320 |
| 1999-03-29 | 295 | 300 | 295 | 300 | 6,000 | 300 |
| 1999-03-26 | 300 | 300 | 300 | 300 | 7,000 | 300 |
| 1999-03-25 | 277 | 300 | 277 | 300 | 6,000 | 300 |
| 1999-03-24 | 285 | 285 | 277 | 277 | 15,000 | 277 |
| 1999-03-23 | 277 | 280 | 277 | 280 | 16,000 | 280 |
| 1999-03-19 | 290 | 290 | 270 | 270 | 11,000 | 270 |
| 1999-03-18 | 300 | 300 | 285 | 295 | 7,000 | 295 |
| 1999-03-17 | 312 | 320 | 301 | 301 | 8,000 | 301 |
| 1999-03-12 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 1999-03-10 | 334 | 334 | 333 | 333 | 3,000 | 333 |
| 1999-03-09 | 343 | 343 | 330 | 342 | 11,000 | 342 |
| 1999-03-08 | 315 | 345 | 315 | 345 | 7,000 | 345 |
| 1999-03-05 | 315 | 315 | 315 | 315 | 4,000 | 315 |
| 1999-03-04 | 310 | 329 | 310 | 329 | 3,000 | 329 |
| 1999-03-03 | 300 | 315 | 300 | 315 | 3,000 | 315 |
| 1999-03-02 | 299 | 315 | 299 | 315 | 10,000 | 315 |
| 1999-03-01 | 280 | 290 | 280 | 290 | 2,000 | 290 |
| 1999-02-26 | 277 | 277 | 277 | 277 | 4,000 | 277 |
| 1999-02-25 | 275 | 276 | 275 | 276 | 5,000 | 276 |
| 1999-02-24 | 276 | 276 | 261 | 275 | 6,000 | 275 |
| 1999-02-23 | 275 | 275 | 275 | 275 | 2,000 | 275 |
| 1999-02-22 | 286 | 286 | 268 | 270 | 8,000 | 270 |
| 1999-02-19 | 295 | 295 | 286 | 286 | 9,000 | 286 |
| 1999-02-18 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 1999-02-17 | 295 | 305 | 295 | 295 | 4,000 | 295 |
| 1999-02-16 | 267 | 289 | 267 | 289 | 5,000 | 289 |
| 1999-02-12 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 1999-02-10 | 269 | 269 | 260 | 260 | 7,000 | 260 |
| 1999-02-09 | 269 | 269 | 269 | 269 | 2,000 | 269 |
| 1999-02-08 | 280 | 280 | 269 | 269 | 11,000 | 269 |
| 1999-02-04 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 1999-02-03 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 1999-02-02 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 1999-01-29 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 1999-01-27 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 1999-01-26 | 315 | 315 | 315 | 315 | 3,000 | 315 |
| 1999-01-21 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 1999-01-20 | 310 | 310 | 310 | 310 | 4,000 | 310 |
| 1999-01-19 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 1999-01-14 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 1999-01-12 | 319 | 319 | 319 | 319 | 2,000 | 319 |
| 1999-01-11 | 315 | 315 | 315 | 315 | 4,000 | 315 |
| 1999-01-08 | 315 | 315 | 315 | 315 | 5,000 | 315 |
| 1999-01-07 | 300 | 315 | 300 | 315 | 7,000 | 315 |
| 1999-01-06 | 309 | 309 | 300 | 300 | 4,000 | 300 |
| 1999-01-05 | 300 | 300 | 300 | 300 | 7,000 | 300 |
| 1999-01-04 | 307 | 307 | 307 | 307 | 1,000 | 307 |
分割・併合履歴 ： [1992-03-26]1株→1.2株
