6912 菊水ホールディングス(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 420 | 425 | 420 | 425 | 3,000 | 425 |
| 2000-12-28 | 420 | 420 | 420 | 420 | 3,000 | 420 |
| 2000-12-26 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2000-12-25 | 420 | 425 | 420 | 421 | 9,000 | 421 |
| 2000-12-22 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2000-12-21 | 410 | 410 | 405 | 405 | 2,000 | 405 |
| 2000-12-20 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2000-12-19 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2000-12-18 | 480 | 480 | 480 | 480 | 3,000 | 480 |
| 2000-12-15 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2000-12-14 | 481 | 481 | 480 | 480 | 5,000 | 480 |
| 2000-12-13 | 470 | 480 | 470 | 480 | 4,000 | 480 |
| 2000-12-12 | 461 | 470 | 461 | 470 | 4,000 | 470 |
| 2000-12-11 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2000-12-08 | 457 | 457 | 457 | 457 | 2,000 | 457 |
| 2000-12-07 | 457 | 457 | 457 | 457 | 4,000 | 457 |
| 2000-12-06 | 457 | 457 | 457 | 457 | 2,000 | 457 |
| 2000-11-30 | 460 | 470 | 460 | 470 | 2,000 | 470 |
| 2000-11-27 | 460 | 460 | 440 | 460 | 5,000 | 460 |
| 2000-11-24 | 455 | 480 | 440 | 480 | 9,000 | 480 |
| 2000-11-22 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2000-11-17 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2000-11-15 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2000-11-14 | 450 | 450 | 435 | 435 | 12,000 | 435 |
| 2000-11-13 | 440 | 440 | 440 | 440 | 14,000 | 440 |
| 2000-11-10 | 450 | 450 | 440 | 440 | 9,000 | 440 |
| 2000-11-09 | 450 | 460 | 450 | 450 | 9,000 | 450 |
| 2000-11-08 | 475 | 475 | 451 | 451 | 12,000 | 451 |
| 2000-11-07 | 480 | 481 | 480 | 481 | 9,000 | 481 |
| 2000-11-06 | 470 | 480 | 470 | 480 | 5,000 | 480 |
| 2000-11-02 | 510 | 510 | 480 | 480 | 9,000 | 480 |
| 2000-11-01 | 501 | 520 | 500 | 501 | 10,000 | 501 |
| 2000-10-31 | 520 | 520 | 480 | 500 | 5,000 | 500 |
| 2000-10-30 | 560 | 560 | 520 | 520 | 45,000 | 520 |
| 2000-10-27 | 430 | 480 | 430 | 480 | 16,000 | 480 |
| 2000-10-26 | 415 | 415 | 400 | 400 | 6,000 | 400 |
| 2000-10-25 | 448 | 448 | 430 | 430 | 3,000 | 430 |
| 2000-10-24 | 410 | 448 | 400 | 448 | 11,000 | 448 |
| 2000-10-23 | 410 | 415 | 410 | 415 | 6,000 | 415 |
| 2000-10-20 | 420 | 425 | 409 | 409 | 15,000 | 409 |
| 2000-10-19 | 430 | 430 | 420 | 420 | 12,000 | 420 |
| 2000-10-18 | 438 | 450 | 437 | 437 | 6,000 | 437 |
| 2000-10-17 | 437 | 437 | 437 | 437 | 1,000 | 437 |
| 2000-10-13 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2000-10-12 | 450 | 455 | 450 | 455 | 2,000 | 455 |
| 2000-10-11 | 460 | 460 | 440 | 455 | 9,000 | 455 |
| 2000-10-10 | 440 | 460 | 440 | 460 | 8,000 | 460 |
| 2000-10-06 | 460 | 460 | 420 | 460 | 6,000 | 460 |
| 2000-09-29 | 460 | 460 | 450 | 450 | 4,000 | 450 |
| 2000-09-28 | 460 | 460 | 455 | 455 | 2,000 | 455 |
| 2000-09-27 | 461 | 461 | 460 | 460 | 3,000 | 460 |
| 2000-09-26 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 2000-09-25 | 492 | 492 | 491 | 491 | 3,000 | 491 |
| 2000-09-22 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2000-09-21 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 2000-09-20 | 509 | 510 | 494 | 510 | 3,000 | 510 |
| 2000-09-11 | 540 | 540 | 540 | 540 | 6,000 | 540 |
| 2000-09-08 | 540 | 542 | 540 | 540 | 12,000 | 540 |
| 2000-09-07 | 536 | 540 | 536 | 540 | 7,000 | 540 |
| 2000-09-06 | 541 | 541 | 536 | 536 | 20,000 | 536 |
| 2000-09-05 | 531 | 560 | 531 | 541 | 21,000 | 541 |
| 2000-09-04 | 520 | 530 | 520 | 530 | 13,000 | 530 |
| 2000-09-01 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 2000-08-31 | 530 | 530 | 520 | 520 | 5,000 | 520 |
| 2000-08-30 | 540 | 540 | 530 | 530 | 7,000 | 530 |
| 2000-08-29 | 540 | 545 | 530 | 540 | 6,000 | 540 |
| 2000-08-28 | 550 | 550 | 530 | 540 | 10,000 | 540 |
| 2000-08-25 | 520 | 549 | 520 | 549 | 8,000 | 549 |
| 2000-08-24 | 515 | 520 | 515 | 520 | 3,000 | 520 |
| 2000-08-23 | 495 | 510 | 495 | 510 | 8,000 | 510 |
| 2000-08-22 | 491 | 491 | 491 | 491 | 1,000 | 491 |
| 2000-08-21 | 490 | 500 | 490 | 490 | 5,000 | 490 |
| 2000-08-17 | 486 | 495 | 485 | 495 | 5,000 | 495 |
| 2000-08-16 | 486 | 486 | 485 | 485 | 3,000 | 485 |
| 2000-08-15 | 480 | 485 | 480 | 485 | 8,000 | 485 |
| 2000-08-14 | 476 | 476 | 476 | 476 | 5,000 | 476 |
| 2000-08-11 | 465 | 476 | 465 | 476 | 9,000 | 476 |
| 2000-08-10 | 480 | 480 | 465 | 465 | 7,000 | 465 |
| 2000-08-09 | 461 | 481 | 461 | 481 | 16,000 | 481 |
| 2000-08-08 | 462 | 462 | 462 | 462 | 7,000 | 462 |
| 2000-08-07 | 462 | 462 | 462 | 462 | 5,000 | 462 |
| 2000-08-03 | 455 | 455 | 440 | 440 | 3,000 | 440 |
| 2000-08-02 | 458 | 458 | 431 | 431 | 11,000 | 431 |
| 2000-08-01 | 464 | 464 | 436 | 458 | 6,000 | 458 |
| 2000-07-31 | 459 | 460 | 431 | 460 | 3,000 | 460 |
| 2000-07-28 | 479 | 479 | 479 | 479 | 1,000 | 479 |
| 2000-07-27 | 451 | 451 | 430 | 440 | 9,000 | 440 |
| 2000-07-26 | 470 | 470 | 470 | 470 | 3,000 | 470 |
| 2000-07-25 | 460 | 470 | 457 | 470 | 3,000 | 470 |
| 2000-07-24 | 460 | 460 | 450 | 457 | 5,000 | 457 |
| 2000-07-21 | 520 | 520 | 495 | 495 | 3,000 | 495 |
| 2000-07-19 | 525 | 526 | 520 | 520 | 4,000 | 520 |
| 2000-07-18 | 540 | 540 | 526 | 526 | 8,000 | 526 |
| 2000-07-17 | 532 | 560 | 531 | 560 | 10,000 | 560 |
| 2000-07-14 | 525 | 535 | 525 | 530 | 230,000 | 530 |
| 2000-07-13 | 540 | 540 | 540 | 540 | 14,000 | 540 |
| 2000-07-12 | 560 | 560 | 550 | 550 | 9,000 | 550 |
| 2000-07-11 | 570 | 580 | 530 | 560 | 19,000 | 560 |
| 2000-07-10 | 591 | 615 | 560 | 560 | 39,000 | 560 |
| 2000-07-07 | 540 | 590 | 540 | 590 | 89,000 | 590 |
| 2000-07-06 | 499 | 529 | 499 | 529 | 223,000 | 529 |
| 2000-07-05 | 529 | 529 | 490 | 500 | 19,000 | 500 |
| 2000-07-04 | 521 | 549 | 510 | 530 | 32,000 | 530 |
| 2000-07-03 | 485 | 520 | 485 | 520 | 37,000 | 520 |
| 2000-06-30 | 470 | 488 | 470 | 488 | 15,000 | 488 |
| 2000-06-29 | 460 | 480 | 460 | 479 | 19,000 | 479 |
| 2000-06-28 | 450 | 460 | 450 | 460 | 24,000 | 460 |
| 2000-06-27 | 450 | 460 | 449 | 450 | 16,000 | 450 |
| 2000-06-23 | 405 | 412 | 401 | 412 | 15,000 | 412 |
| 2000-06-22 | 419 | 419 | 400 | 400 | 21,000 | 400 |
| 2000-06-21 | 425 | 425 | 420 | 421 | 13,000 | 421 |
| 2000-06-20 | 410 | 420 | 410 | 420 | 4,000 | 420 |
| 2000-06-19 | 446 | 446 | 446 | 446 | 3,000 | 446 |
| 2000-06-15 | 457 | 457 | 457 | 457 | 1,000 | 457 |
| 2000-06-14 | 455 | 455 | 422 | 422 | 7,000 | 422 |
| 2000-06-13 | 435 | 435 | 430 | 430 | 4,000 | 430 |
| 2000-06-12 | 431 | 431 | 430 | 430 | 3,000 | 430 |
| 2000-06-09 | 440 | 440 | 430 | 430 | 5,000 | 430 |
| 2000-06-08 | 431 | 440 | 431 | 440 | 2,000 | 440 |
| 2000-06-07 | 431 | 431 | 426 | 426 | 6,000 | 426 |
| 2000-06-06 | 431 | 431 | 431 | 431 | 1,000 | 431 |
| 2000-06-05 | 420 | 421 | 420 | 420 | 4,000 | 420 |
| 2000-06-02 | 413 | 420 | 413 | 415 | 4,000 | 415 |
| 2000-06-01 | 420 | 420 | 407 | 407 | 11,000 | 407 |
| 2000-05-31 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2000-05-29 | 450 | 450 | 405 | 405 | 4,000 | 405 |
| 2000-05-25 | 474 | 475 | 474 | 474 | 6,000 | 474 |
| 2000-05-24 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2000-05-23 | 481 | 481 | 481 | 481 | 4,000 | 481 |
| 2000-05-22 | 485 | 485 | 480 | 480 | 11,000 | 480 |
| 2000-05-19 | 476 | 480 | 476 | 480 | 5,000 | 480 |
| 2000-05-18 | 500 | 500 | 470 | 470 | 7,000 | 470 |
| 2000-05-17 | 510 | 512 | 508 | 508 | 15,000 | 508 |
| 2000-05-16 | 520 | 520 | 505 | 505 | 5,000 | 505 |
| 2000-05-15 | 520 | 520 | 510 | 510 | 12,000 | 510 |
| 2000-05-12 | 490 | 500 | 490 | 490 | 5,000 | 490 |
| 2000-05-11 | 500 | 500 | 490 | 490 | 13,000 | 490 |
| 2000-05-10 | 524 | 525 | 500 | 500 | 24,000 | 500 |
| 2000-05-09 | 479 | 540 | 475 | 529 | 45,000 | 529 |
| 2000-05-08 | 430 | 470 | 430 | 470 | 15,000 | 470 |
| 2000-05-02 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2000-05-01 | 409 | 409 | 400 | 401 | 5,000 | 401 |
| 2000-04-28 | 410 | 410 | 409 | 409 | 4,000 | 409 |
| 2000-04-27 | 410 | 410 | 409 | 410 | 6,000 | 410 |
| 2000-04-26 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2000-04-25 | 410 | 412 | 410 | 410 | 3,000 | 410 |
| 2000-04-24 | 408 | 408 | 408 | 408 | 1,000 | 408 |
| 2000-04-21 | 420 | 430 | 420 | 430 | 5,000 | 430 |
| 2000-04-20 | 411 | 420 | 410 | 420 | 7,000 | 420 |
| 2000-04-19 | 410 | 410 | 410 | 410 | 4,000 | 410 |
| 2000-04-18 | 410 | 410 | 401 | 403 | 8,000 | 403 |
| 2000-04-17 | 430 | 430 | 401 | 401 | 4,000 | 401 |
| 2000-04-14 | 458 | 458 | 455 | 455 | 4,000 | 455 |
| 2000-04-13 | 458 | 458 | 458 | 458 | 1,000 | 458 |
| 2000-04-12 | 458 | 458 | 458 | 458 | 2,000 | 458 |
| 2000-04-10 | 456 | 469 | 456 | 458 | 9,000 | 458 |
| 2000-04-07 | 474 | 479 | 456 | 456 | 8,000 | 456 |
| 2000-04-06 | 479 | 479 | 475 | 475 | 2,000 | 475 |
| 2000-04-05 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2000-04-04 | 490 | 499 | 490 | 499 | 5,000 | 499 |
| 2000-04-03 | 470 | 495 | 470 | 495 | 7,000 | 495 |
| 2000-03-31 | 471 | 471 | 471 | 471 | 1,000 | 471 |
| 2000-03-28 | 502 | 502 | 492 | 493 | 3,000 | 493 |
| 2000-03-27 | 491 | 510 | 491 | 510 | 3,000 | 510 |
| 2000-03-24 | 500 | 500 | 485 | 485 | 4,000 | 485 |
| 2000-03-23 | 534 | 534 | 500 | 500 | 19,000 | 500 |
| 2000-03-22 | 555 | 555 | 500 | 540 | 27,000 | 540 |
| 2000-03-21 | 500 | 555 | 500 | 549 | 30,000 | 549 |
| 2000-03-17 | 520 | 520 | 490 | 490 | 26,000 | 490 |
| 2000-03-16 | 421 | 450 | 421 | 450 | 5,000 | 450 |
| 2000-03-15 | 399 | 404 | 399 | 404 | 2,000 | 404 |
| 2000-03-14 | 400 | 410 | 398 | 398 | 10,000 | 398 |
| 2000-03-13 | 453 | 453 | 410 | 410 | 9,000 | 410 |
| 2000-03-10 | 486 | 486 | 451 | 451 | 14,000 | 451 |
| 2000-03-09 | 500 | 500 | 484 | 485 | 12,000 | 485 |
| 2000-03-08 | 520 | 520 | 498 | 500 | 23,000 | 500 |
| 2000-03-07 | 583 | 594 | 510 | 520 | 55,000 | 520 |
| 2000-03-06 | 525 | 619 | 525 | 559 | 145,000 | 559 |
| 2000-03-03 | 510 | 519 | 500 | 519 | 37,000 | 519 |
| 2000-03-02 | 490 | 520 | 481 | 499 | 52,000 | 499 |
| 2000-03-01 | 445 | 498 | 440 | 490 | 37,000 | 490 |
| 2000-02-29 | 436 | 446 | 436 | 440 | 5,000 | 440 |
| 2000-02-28 | 422 | 430 | 422 | 429 | 10,000 | 429 |
| 2000-02-25 | 420 | 421 | 420 | 420 | 8,000 | 420 |
| 2000-02-24 | 420 | 420 | 420 | 420 | 4,000 | 420 |
| 2000-02-23 | 439 | 460 | 430 | 430 | 20,000 | 430 |
| 2000-02-22 | 439 | 450 | 437 | 439 | 52,000 | 439 |
| 2000-02-21 | 415 | 439 | 415 | 436 | 10,000 | 436 |
| 2000-02-18 | 403 | 403 | 403 | 403 | 5,000 | 403 |
| 2000-02-17 | 420 | 420 | 402 | 402 | 11,000 | 402 |
| 2000-02-16 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2000-02-15 | 440 | 458 | 428 | 440 | 26,000 | 440 |
| 2000-02-14 | 400 | 430 | 400 | 430 | 20,000 | 430 |
| 2000-02-10 | 395 | 400 | 393 | 400 | 8,000 | 400 |
| 2000-02-09 | 398 | 399 | 390 | 391 | 7,000 | 391 |
| 2000-02-08 | 388 | 400 | 388 | 400 | 4,000 | 400 |
| 2000-02-07 | 387 | 387 | 385 | 386 | 13,000 | 386 |
| 2000-02-04 | 384 | 385 | 384 | 385 | 3,000 | 385 |
| 2000-02-03 | 397 | 400 | 383 | 400 | 7,000 | 400 |
| 2000-02-01 | 392 | 400 | 392 | 400 | 6,000 | 400 |
| 2000-01-31 | 392 | 392 | 390 | 390 | 2,000 | 390 |
| 2000-01-28 | 398 | 400 | 393 | 393 | 4,000 | 393 |
| 2000-01-27 | 381 | 400 | 381 | 398 | 8,000 | 398 |
| 2000-01-26 | 380 | 380 | 376 | 376 | 3,000 | 376 |
| 2000-01-25 | 360 | 380 | 360 | 371 | 5,000 | 371 |
| 2000-01-24 | 385 | 385 | 360 | 360 | 11,000 | 360 |
| 2000-01-21 | 382 | 382 | 382 | 382 | 3,000 | 382 |
| 2000-01-20 | 382 | 382 | 382 | 382 | 4,000 | 382 |
| 2000-01-19 | 390 | 390 | 382 | 382 | 6,000 | 382 |
| 2000-01-18 | 381 | 382 | 381 | 382 | 3,000 | 382 |
| 2000-01-17 | 381 | 381 | 381 | 381 | 2,000 | 381 |
| 2000-01-14 | 381 | 381 | 380 | 380 | 2,000 | 380 |
| 2000-01-13 | 380 | 380 | 380 | 380 | 4,000 | 380 |
| 2000-01-12 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2000-01-11 | 400 | 400 | 400 | 400 | 9,000 | 400 |
| 2000-01-07 | 400 | 400 | 400 | 400 | 5,000 | 400 |
| 2000-01-06 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2000-01-05 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2000-01-04 | 401 | 401 | 400 | 400 | 2,000 | 400 |
分割・併合履歴 ： [1992-03-26]1株→1.2株
