6912 菊水ホールディングス(株) の時系列データ [2001年度]

日付始値高値安値終値出来高調整後終値
2001-12-283003003003001,000300
2001-12-252702702702701,000270
2001-12-212602602602601,000260
2001-12-202502502502501,000250
2001-12-192502502502503,000250
2001-12-182602602502506,000250
2001-12-172902902752754,000275
2001-12-143003003003007,000300
2001-12-123103103103103,000310
2001-12-113103103103102,000310
2001-12-103103103103109,000310
2001-12-073253253103109,000310
2001-12-053303303303305,000330
2001-12-043303303303302,000330
2001-12-033303303303305,000330
2001-11-283203203203203,000320
2001-11-273203203203201,000320
2001-11-263203203203202,000320
2001-11-213203203063107,000310
2001-11-153203203203201,000320
2001-11-083603603603604,000360
2001-11-073513603513606,000360
2001-11-063513513513514,000351
2001-10-313383383203204,000320
2001-10-303313313313311,000331
2001-10-293303303303303,000330
2001-10-263233233213216,000321
2001-10-253213213213212,000321
2001-10-243403403203204,000320
2001-10-233403403403402,000340
2001-10-223203203203204,000320
2001-10-193353353203209,000320
2001-10-183373373353352,000335
2001-10-163303303303301,000330
2001-10-153293303293305,000330
2001-10-123503513503504,000350
2001-10-093513513513519,000351
2001-10-053513513513512,000351
2001-10-043503513503512,000351
2001-10-033503513503512,000351
2001-09-283583583583582,000358
2001-09-273473473473471,000347
2001-09-253793793793793,000379
2001-09-213793793793792,000379
2001-09-174004004004005,000400
2001-09-144004004004004,000400
2001-09-123813903803805,000380
2001-09-114004003904008,000400
2001-09-104104104054105,000410
2001-09-0740040040040018,000400
2001-09-064004004004002,000400
2001-09-054004004004002,000400
2001-09-044004003903905,000390
2001-09-0340040039540010,000400
2001-08-304254254244242,000424
2001-08-294304304304301,000430
2001-08-284054204054202,000420
2001-08-274304304304302,000430
2001-08-244394394304304,000430
2001-08-234394394394392,000439
2001-08-224404404404401,000440
2001-08-214104104104102,000410
2001-08-204104104104101,000410
2001-08-174104104104101,000410
2001-08-164204204204201,000420
2001-08-154204204204201,000420
2001-08-134154204154203,000420
2001-08-104154154154151,000415
2001-08-094154154154155,000415
2001-08-084154154154152,000415
2001-08-074104154104152,000415
2001-08-064104104104102,000410
2001-08-024144144104105,000410
2001-08-014144144144141,000414
2001-07-304204204204202,000420
2001-07-264304304304302,000430
2001-07-254304304304301,000430
2001-07-244284284284285,000428
2001-07-234294294284284,000428
2001-07-184274274274272,000427
2001-07-134164204164208,000420
2001-07-124204204204201,000420
2001-07-114204204204206,000420
2001-07-104204204204207,000420
2001-07-094204204204206,000420
2001-07-064204204204202,000420
2001-07-054234234204207,000420
2001-07-044204204204201,000420
2001-07-034204204204202,000420
2001-07-024214214204203,000420
2001-06-284204204204209,000420
2001-06-274304304204204,000420
2001-06-264254254254251,000425
2001-06-254204204204201,000420
2001-06-224204204204206,000420
2001-06-214204204204201,000420
2001-06-204304304304303,000430
2001-06-194254404254304,000430
2001-06-184164164164161,000416
2001-06-154204204204203,000420
2001-06-144304304284283,000428
2001-06-114434434404403,000440
2001-06-0844344344344310,000443
2001-05-314454454454459,000445
2001-05-304494494494491,000449
2001-05-294464464454454,000445
2001-05-284464464464461,000446
2001-05-254504504454456,000445
2001-05-244494504494503,000450
2001-05-234504504504502,000450
2001-05-224454454404458,000445
2001-05-214504504404406,000440
2001-05-184464704464705,000470
2001-05-174454454454451,000445
2001-05-164654654604602,000460
2001-05-154604654604652,000465
2001-05-144704714614718,000471
2001-05-114724724704702,000470
2001-05-104654724614614,000461
2001-05-094704724704708,000470
2001-05-084724724704709,000470
2001-05-074724774704729,000472
2001-05-024574574554576,000457
2001-05-0144946544946312,000463
2001-04-274504504364368,000436
2001-04-264264264254254,000425
2001-04-254204254204253,000425
2001-04-244184204184202,000420
2001-04-234184184154189,000418
2001-04-204254254254252,000425
2001-04-184184184184186,000418
2001-04-164184184184184,000418
2001-04-134184184184183,000418
2001-04-124104184104182,000418
2001-04-104184184184188,000418
2001-04-094184184184182,000418
2001-04-064204204054084,000408
2001-04-044154154134132,000413
2001-04-034204204134135,000413
2001-04-024204204204201,000420
2001-03-304154154154153,000415
2001-03-284254254124127,000412
2001-03-274324324254258,000425
2001-03-264204304204305,000430
2001-03-234214214204203,000420
2001-03-224204254204205,000420
2001-03-214054204054203,000420
2001-03-194204204204201,000420
2001-03-153803803803804,000380
2001-03-143953953803807,000380
2001-03-134024023953953,000395
2001-03-124204204204201,000420
2001-03-084374374374377,000437
2001-03-064214214214211,000421
2001-03-054214214154206,000420
2001-03-014304304304303,000430
2001-02-284354354354351,000435
2001-02-274654654654651,000465
2001-02-264654704654707,000470
2001-02-234504504504503,000450
2001-02-224504504504503,000450
2001-02-214514514504505,000450
2001-02-204464464464461,000446
2001-02-194414414414411,000441
2001-02-164404414404404,000440
2001-02-154504504354357,000435
2001-02-144554554554552,000455
2001-02-134474654474555,000455
2001-02-0945845845045014,000450
2001-02-0846447946447410,000474
2001-02-0744845844845811,000458
2001-02-064404494404487,000448
2001-02-054314404314403,000440
2001-02-0242943042042911,000429
2001-02-014294304294304,000430
2001-01-304404404404401,000440
2001-01-294204204204201,000420
2001-01-264404404204206,000420
2001-01-254444454444455,000445
2001-01-244504504504501,000450
2001-01-234114204114203,000420
2001-01-224104104024025,000402
2001-01-194104104004005,000400
2001-01-184104104104102,000410
2001-01-174014104014105,000410
2001-01-164014014014011,000401
2001-01-154004004004003,000400
2001-01-123754003754002,000400
2001-01-114054054004003,000400
2001-01-104054064054065,000406
2001-01-0942542540540511,000405
2001-01-054254254254252,000425
2001-01-044254254254251,000425

分割・併合履歴 : [1992-03-26]1株→1.2株