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 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2001-12-25 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2001-12-21 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2001-12-20 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2001-12-19 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 2001-12-18 | 260 | 260 | 250 | 250 | 6,000 | 250 |
| 2001-12-17 | 290 | 290 | 275 | 275 | 4,000 | 275 |
| 2001-12-14 | 300 | 300 | 300 | 300 | 7,000 | 300 |
| 2001-12-12 | 310 | 310 | 310 | 310 | 3,000 | 310 |
| 2001-12-11 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2001-12-10 | 310 | 310 | 310 | 310 | 9,000 | 310 |
| 2001-12-07 | 325 | 325 | 310 | 310 | 9,000 | 310 |
| 2001-12-05 | 330 | 330 | 330 | 330 | 5,000 | 330 |
| 2001-12-04 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2001-12-03 | 330 | 330 | 330 | 330 | 5,000 | 330 |
| 2001-11-28 | 320 | 320 | 320 | 320 | 3,000 | 320 |
| 2001-11-27 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2001-11-26 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2001-11-21 | 320 | 320 | 306 | 310 | 7,000 | 310 |
| 2001-11-15 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2001-11-08 | 360 | 360 | 360 | 360 | 4,000 | 360 |
| 2001-11-07 | 351 | 360 | 351 | 360 | 6,000 | 360 |
| 2001-11-06 | 351 | 351 | 351 | 351 | 4,000 | 351 |
| 2001-10-31 | 338 | 338 | 320 | 320 | 4,000 | 320 |
| 2001-10-30 | 331 | 331 | 331 | 331 | 1,000 | 331 |
| 2001-10-29 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 2001-10-26 | 323 | 323 | 321 | 321 | 6,000 | 321 |
| 2001-10-25 | 321 | 321 | 321 | 321 | 2,000 | 321 |
| 2001-10-24 | 340 | 340 | 320 | 320 | 4,000 | 320 |
| 2001-10-23 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2001-10-22 | 320 | 320 | 320 | 320 | 4,000 | 320 |
| 2001-10-19 | 335 | 335 | 320 | 320 | 9,000 | 320 |
| 2001-10-18 | 337 | 337 | 335 | 335 | 2,000 | 335 |
| 2001-10-16 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2001-10-15 | 329 | 330 | 329 | 330 | 5,000 | 330 |
| 2001-10-12 | 350 | 351 | 350 | 350 | 4,000 | 350 |
| 2001-10-09 | 351 | 351 | 351 | 351 | 9,000 | 351 |
| 2001-10-05 | 351 | 351 | 351 | 351 | 2,000 | 351 |
| 2001-10-04 | 350 | 351 | 350 | 351 | 2,000 | 351 |
| 2001-10-03 | 350 | 351 | 350 | 351 | 2,000 | 351 |
| 2001-09-28 | 358 | 358 | 358 | 358 | 2,000 | 358 |
| 2001-09-27 | 347 | 347 | 347 | 347 | 1,000 | 347 |
| 2001-09-25 | 379 | 379 | 379 | 379 | 3,000 | 379 |
| 2001-09-21 | 379 | 379 | 379 | 379 | 2,000 | 379 |
| 2001-09-17 | 400 | 400 | 400 | 400 | 5,000 | 400 |
| 2001-09-14 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 2001-09-12 | 381 | 390 | 380 | 380 | 5,000 | 380 |
| 2001-09-11 | 400 | 400 | 390 | 400 | 8,000 | 400 |
| 2001-09-10 | 410 | 410 | 405 | 410 | 5,000 | 410 |
| 2001-09-07 | 400 | 400 | 400 | 400 | 18,000 | 400 |
| 2001-09-06 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2001-09-05 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2001-09-04 | 400 | 400 | 390 | 390 | 5,000 | 390 |
| 2001-09-03 | 400 | 400 | 395 | 400 | 10,000 | 400 |
| 2001-08-30 | 425 | 425 | 424 | 424 | 2,000 | 424 |
| 2001-08-29 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2001-08-28 | 405 | 420 | 405 | 420 | 2,000 | 420 |
| 2001-08-27 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2001-08-24 | 439 | 439 | 430 | 430 | 4,000 | 430 |
| 2001-08-23 | 439 | 439 | 439 | 439 | 2,000 | 439 |
| 2001-08-22 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2001-08-21 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2001-08-20 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2001-08-17 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2001-08-16 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2001-08-15 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2001-08-13 | 415 | 420 | 415 | 420 | 3,000 | 420 |
| 2001-08-10 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2001-08-09 | 415 | 415 | 415 | 415 | 5,000 | 415 |
| 2001-08-08 | 415 | 415 | 415 | 415 | 2,000 | 415 |
| 2001-08-07 | 410 | 415 | 410 | 415 | 2,000 | 415 |
| 2001-08-06 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2001-08-02 | 414 | 414 | 410 | 410 | 5,000 | 410 |
| 2001-08-01 | 414 | 414 | 414 | 414 | 1,000 | 414 |
| 2001-07-30 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2001-07-26 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2001-07-25 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2001-07-24 | 428 | 428 | 428 | 428 | 5,000 | 428 |
| 2001-07-23 | 429 | 429 | 428 | 428 | 4,000 | 428 |
| 2001-07-18 | 427 | 427 | 427 | 427 | 2,000 | 427 |
| 2001-07-13 | 416 | 420 | 416 | 420 | 8,000 | 420 |
| 2001-07-12 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2001-07-11 | 420 | 420 | 420 | 420 | 6,000 | 420 |
| 2001-07-10 | 420 | 420 | 420 | 420 | 7,000 | 420 |
| 2001-07-09 | 420 | 420 | 420 | 420 | 6,000 | 420 |
| 2001-07-06 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2001-07-05 | 423 | 423 | 420 | 420 | 7,000 | 420 |
| 2001-07-04 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2001-07-03 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2001-07-02 | 421 | 421 | 420 | 420 | 3,000 | 420 |
| 2001-06-28 | 420 | 420 | 420 | 420 | 9,000 | 420 |
| 2001-06-27 | 430 | 430 | 420 | 420 | 4,000 | 420 |
| 2001-06-26 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2001-06-25 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2001-06-22 | 420 | 420 | 420 | 420 | 6,000 | 420 |
| 2001-06-21 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2001-06-20 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 2001-06-19 | 425 | 440 | 425 | 430 | 4,000 | 430 |
| 2001-06-18 | 416 | 416 | 416 | 416 | 1,000 | 416 |
| 2001-06-15 | 420 | 420 | 420 | 420 | 3,000 | 420 |
| 2001-06-14 | 430 | 430 | 428 | 428 | 3,000 | 428 |
| 2001-06-11 | 443 | 443 | 440 | 440 | 3,000 | 440 |
| 2001-06-08 | 443 | 443 | 443 | 443 | 10,000 | 443 |
| 2001-05-31 | 445 | 445 | 445 | 445 | 9,000 | 445 |
| 2001-05-30 | 449 | 449 | 449 | 449 | 1,000 | 449 |
| 2001-05-29 | 446 | 446 | 445 | 445 | 4,000 | 445 |
| 2001-05-28 | 446 | 446 | 446 | 446 | 1,000 | 446 |
| 2001-05-25 | 450 | 450 | 445 | 445 | 6,000 | 445 |
| 2001-05-24 | 449 | 450 | 449 | 450 | 3,000 | 450 |
| 2001-05-23 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2001-05-22 | 445 | 445 | 440 | 445 | 8,000 | 445 |
| 2001-05-21 | 450 | 450 | 440 | 440 | 6,000 | 440 |
| 2001-05-18 | 446 | 470 | 446 | 470 | 5,000 | 470 |
| 2001-05-17 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2001-05-16 | 465 | 465 | 460 | 460 | 2,000 | 460 |
| 2001-05-15 | 460 | 465 | 460 | 465 | 2,000 | 465 |
| 2001-05-14 | 470 | 471 | 461 | 471 | 8,000 | 471 |
| 2001-05-11 | 472 | 472 | 470 | 470 | 2,000 | 470 |
| 2001-05-10 | 465 | 472 | 461 | 461 | 4,000 | 461 |
| 2001-05-09 | 470 | 472 | 470 | 470 | 8,000 | 470 |
| 2001-05-08 | 472 | 472 | 470 | 470 | 9,000 | 470 |
| 2001-05-07 | 472 | 477 | 470 | 472 | 9,000 | 472 |
| 2001-05-02 | 457 | 457 | 455 | 457 | 6,000 | 457 |
| 2001-05-01 | 449 | 465 | 449 | 463 | 12,000 | 463 |
| 2001-04-27 | 450 | 450 | 436 | 436 | 8,000 | 436 |
| 2001-04-26 | 426 | 426 | 425 | 425 | 4,000 | 425 |
| 2001-04-25 | 420 | 425 | 420 | 425 | 3,000 | 425 |
| 2001-04-24 | 418 | 420 | 418 | 420 | 2,000 | 420 |
| 2001-04-23 | 418 | 418 | 415 | 418 | 9,000 | 418 |
| 2001-04-20 | 425 | 425 | 425 | 425 | 2,000 | 425 |
| 2001-04-18 | 418 | 418 | 418 | 418 | 6,000 | 418 |
| 2001-04-16 | 418 | 418 | 418 | 418 | 4,000 | 418 |
| 2001-04-13 | 418 | 418 | 418 | 418 | 3,000 | 418 |
| 2001-04-12 | 410 | 418 | 410 | 418 | 2,000 | 418 |
| 2001-04-10 | 418 | 418 | 418 | 418 | 8,000 | 418 |
| 2001-04-09 | 418 | 418 | 418 | 418 | 2,000 | 418 |
| 2001-04-06 | 420 | 420 | 405 | 408 | 4,000 | 408 |
| 2001-04-04 | 415 | 415 | 413 | 413 | 2,000 | 413 |
| 2001-04-03 | 420 | 420 | 413 | 413 | 5,000 | 413 |
| 2001-04-02 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2001-03-30 | 415 | 415 | 415 | 415 | 3,000 | 415 |
| 2001-03-28 | 425 | 425 | 412 | 412 | 7,000 | 412 |
| 2001-03-27 | 432 | 432 | 425 | 425 | 8,000 | 425 |
| 2001-03-26 | 420 | 430 | 420 | 430 | 5,000 | 430 |
| 2001-03-23 | 421 | 421 | 420 | 420 | 3,000 | 420 |
| 2001-03-22 | 420 | 425 | 420 | 420 | 5,000 | 420 |
| 2001-03-21 | 405 | 420 | 405 | 420 | 3,000 | 420 |
| 2001-03-19 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2001-03-15 | 380 | 380 | 380 | 380 | 4,000 | 380 |
| 2001-03-14 | 395 | 395 | 380 | 380 | 7,000 | 380 |
| 2001-03-13 | 402 | 402 | 395 | 395 | 3,000 | 395 |
| 2001-03-12 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2001-03-08 | 437 | 437 | 437 | 437 | 7,000 | 437 |
| 2001-03-06 | 421 | 421 | 421 | 421 | 1,000 | 421 |
| 2001-03-05 | 421 | 421 | 415 | 420 | 6,000 | 420 |
| 2001-03-01 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 2001-02-28 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2001-02-27 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2001-02-26 | 465 | 470 | 465 | 470 | 7,000 | 470 |
| 2001-02-23 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 2001-02-22 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 2001-02-21 | 451 | 451 | 450 | 450 | 5,000 | 450 |
| 2001-02-20 | 446 | 446 | 446 | 446 | 1,000 | 446 |
| 2001-02-19 | 441 | 441 | 441 | 441 | 1,000 | 441 |
| 2001-02-16 | 440 | 441 | 440 | 440 | 4,000 | 440 |
| 2001-02-15 | 450 | 450 | 435 | 435 | 7,000 | 435 |
| 2001-02-14 | 455 | 455 | 455 | 455 | 2,000 | 455 |
| 2001-02-13 | 447 | 465 | 447 | 455 | 5,000 | 455 |
| 2001-02-09 | 458 | 458 | 450 | 450 | 14,000 | 450 |
| 2001-02-08 | 464 | 479 | 464 | 474 | 10,000 | 474 |
| 2001-02-07 | 448 | 458 | 448 | 458 | 11,000 | 458 |
| 2001-02-06 | 440 | 449 | 440 | 448 | 7,000 | 448 |
| 2001-02-05 | 431 | 440 | 431 | 440 | 3,000 | 440 |
| 2001-02-02 | 429 | 430 | 420 | 429 | 11,000 | 429 |
| 2001-02-01 | 429 | 430 | 429 | 430 | 4,000 | 430 |
| 2001-01-30 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2001-01-29 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2001-01-26 | 440 | 440 | 420 | 420 | 6,000 | 420 |
| 2001-01-25 | 444 | 445 | 444 | 445 | 5,000 | 445 |
| 2001-01-24 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2001-01-23 | 411 | 420 | 411 | 420 | 3,000 | 420 |
| 2001-01-22 | 410 | 410 | 402 | 402 | 5,000 | 402 |
| 2001-01-19 | 410 | 410 | 400 | 400 | 5,000 | 400 |
| 2001-01-18 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2001-01-17 | 401 | 410 | 401 | 410 | 5,000 | 410 |
| 2001-01-16 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 2001-01-15 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2001-01-12 | 375 | 400 | 375 | 400 | 2,000 | 400 |
| 2001-01-11 | 405 | 405 | 400 | 400 | 3,000 | 400 |
| 2001-01-10 | 405 | 406 | 405 | 406 | 5,000 | 406 |
| 2001-01-09 | 425 | 425 | 405 | 405 | 11,000 | 405 |
| 2001-01-05 | 425 | 425 | 425 | 425 | 2,000 | 425 |
| 2001-01-04 | 425 | 425 | 425 | 425 | 1,000 | 425 |
分割・併合履歴 ： [1992-03-26]1株→1.2株
