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
1999-12-304104204104207,000420
1999-12-293683683683689,000368
1999-12-283663683663666,000366
1999-12-273663683653658,000365
1999-12-243653653653656,000365
1999-12-223713713603609,000360
1999-12-2138238237137111,000371
1999-12-203823823823826,000382
1999-12-173823823823822,000382
1999-12-163993993823827,000382
1999-12-153993993993991,000399
1999-12-144004004004001,000400
1999-12-134004004004002,000400
1999-12-104054054004003,000400
1999-12-094004054004058,000405
1999-12-0840140140040010,000400
1999-12-074104104004007,000400
1999-12-064004204004204,000420
1999-12-033813903813909,000390
1999-12-023764003763806,000380
1999-12-0138338337337311,000373
1999-11-304004003803803,000380
1999-11-294014103924006,000400
1999-11-2643043539039012,000390
1999-11-2542044039044019,000440
1999-11-2439043038642112,000421
1999-11-223853863853864,000386
1999-11-183803803803806,000380
1999-11-173713813713807,000380
1999-11-163803803713719,000371
1999-11-153803853803854,000385
1999-11-1239039038138110,000381
1999-11-1139039538038012,000380
1999-11-1040140139339411,000394
1999-11-094104104104105,000410
1999-11-084104114104106,000410
1999-11-0542042039241015,000410
1999-11-0441041839139125,000391
1999-11-023803803803801,000380
1999-11-014154153753759,000375
1999-10-293904003904005,000400
1999-10-283873873863863,000386
1999-10-2738538738538510,000385
1999-10-263853853853851,000385
1999-10-253853903853854,000385
1999-10-223853903853854,000385
1999-10-2140240237839814,000398
1999-10-203823983823983,000398
1999-10-193753763753764,000376
1999-10-1838938938538511,000385
1999-10-1542142139539513,000395
1999-10-1445545542142120,000421
1999-10-1351551545545539,000455
1999-10-12495535475515109,000515
1999-10-0839046039045543,000455
1999-10-0741942039040015,000400
1999-10-0645045041042061,000420
1999-10-0544244242844264,000442
1999-10-043633633623625,000362
1999-10-013613623613626,000362
1999-09-303603603603602,000360
1999-09-283633703633707,000370
1999-09-273633633633631,000363
1999-09-243603603603603,000360
1999-09-223703703513518,000351
1999-09-213883883713714,000371
1999-09-2038139038039011,000390
1999-09-173813813813811,000381
1999-09-164064064004005,000400
1999-09-144104134104104,000410
1999-09-134004054004056,000405
1999-09-104154164154163,000416
1999-09-0941242040641213,000412
1999-09-084124124124121,000412
1999-09-0744545041241224,000412
1999-09-0640046040044562,000445
1999-09-033813813813814,000381
1999-09-023913913803815,000381
1999-09-014064063903907,000390
1999-08-3139940139940014,000400
1999-08-303823853823853,000385
1999-08-273713733713734,000373
1999-08-263623673623679,000367
1999-08-253613613603603,000360
1999-08-243633633603603,000360
1999-08-233633633553609,000360
1999-08-203603603603601,000360
1999-08-193553553513514,000351
1999-08-183843843503507,000350
1999-08-173703803703803,000380
1999-08-163653653653651,000365
1999-08-133603603503504,000350
1999-08-123603603603601,000360
1999-08-113663663663662,000366
1999-08-103663663663665,000366
1999-08-093663663663663,000366
1999-08-053723723723721,000372
1999-07-233813813813812,000381
1999-07-223863863813814,000381
1999-07-213853853853854,000385
1999-07-194004004004006,000400
1999-07-163954003904008,000400
1999-07-1540040039039013,000390
1999-07-1441141140040010,000400
1999-07-134204204114116,000411
1999-07-124204294204206,000420
1999-07-0942944042043021,000430
1999-07-0840044040043032,000430
1999-07-073924003913957,000395
1999-07-0639839939139110,000391
1999-07-0539940038638610,000386
1999-07-023763963763968,000396
1999-07-0137037537037522,000375
1999-06-303663663663662,000366
1999-06-293653653653654,000365
1999-06-283803903803907,000390
1999-06-253713803713804,000380
1999-06-243993993703705,000370
1999-06-2337040037040018,000400
1999-06-223713753653708,000370
1999-06-213703703703703,000370
1999-06-183513513513511,000351
1999-06-173963963963964,000396
1999-06-1637040037040012,000400
1999-06-153603703603709,000370
1999-06-113453503453503,000350
1999-06-093303303303301,000330
1999-06-083353353353351,000335
1999-06-073273303273304,000330
1999-06-033253253253252,000325
1999-06-023203203203201,000320
1999-05-313303303303304,000330
1999-05-283303303303303,000330
1999-05-273403403303302,000330
1999-05-253213213213211,000321
1999-05-243203203203203,000320
1999-05-213303303203203,000320
1999-05-203553553303306,000330
1999-05-1836536536536513,000365
1999-05-133713803713802,000380
1999-05-103913913913913,000391
1999-05-073923993913915,000391
1999-05-0640040039239216,000392
1999-04-303924003904009,000400
1999-04-2836038836038815,000388
1999-04-273413503403504,000350
1999-04-263303403303402,000340
1999-04-233273303273305,000330
1999-04-223413413263264,000326
1999-04-213413413413411,000341
1999-04-203403403403402,000340
1999-04-193703753703752,000375
1999-04-163753753753755,000375
1999-04-153753753753752,000375
1999-04-1438538538538510,000385
1999-04-133753803753803,000380
1999-04-123703753703753,000375
1999-04-093903903753756,000375
1999-04-083903903903903,000390
1999-04-0739240037537516,000375
1999-04-063883953883929,000392
1999-04-0534139034139018,000390
1999-04-023503503353357,000335
1999-04-0131534031034021,000340
1999-03-313203203203207,000320
1999-03-303003203003209,000320
1999-03-292953002953006,000300
1999-03-263003003003007,000300
1999-03-252773002773006,000300
1999-03-2428528527727715,000277
1999-03-2327728027728016,000280
1999-03-1929029027027011,000270
1999-03-183003002852957,000295
1999-03-173123203013018,000301
1999-03-123203203203201,000320
1999-03-103343343333333,000333
1999-03-0934334333034211,000342
1999-03-083153453153457,000345
1999-03-053153153153154,000315
1999-03-043103293103293,000329
1999-03-033003153003153,000315
1999-03-0229931529931510,000315
1999-03-012802902802902,000290
1999-02-262772772772774,000277
1999-02-252752762752765,000276
1999-02-242762762612756,000275
1999-02-232752752752752,000275
1999-02-222862862682708,000270
1999-02-192952952862869,000286
1999-02-183003003003002,000300
1999-02-172953052952954,000295
1999-02-162672892672895,000289
1999-02-122502502502501,000250
1999-02-102692692602607,000260
1999-02-092692692692692,000269
1999-02-0828028026926911,000269
1999-02-042802802802801,000280
1999-02-032802802802802,000280
1999-02-022802802802802,000280
1999-01-293103103103101,000310
1999-01-273153153153151,000315
1999-01-263153153153153,000315
1999-01-213203203203201,000320
1999-01-203103103103104,000310
1999-01-193103103103101,000310
1999-01-143153153153151,000315
1999-01-123193193193192,000319
1999-01-113153153153154,000315
1999-01-083153153153155,000315
1999-01-073003153003157,000315
1999-01-063093093003004,000300
1999-01-053003003003007,000300
1999-01-043073073073071,000307

分割・併合履歴 : [1992-03-26]1株→1.2株