6912 菊水ホールディングス(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-27 | 234 | 234 | 234 | 234 | 1,000 | 234 |
| 2002-12-26 | 250 | 250 | 230 | 230 | 6,000 | 230 |
| 2002-12-25 | 249 | 249 | 229 | 229 | 7,000 | 229 |
| 2002-12-24 | 226 | 250 | 226 | 250 | 5,000 | 250 |
| 2002-12-20 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2002-12-19 | 239 | 240 | 221 | 223 | 9,000 | 223 |
| 2002-12-17 | 241 | 241 | 241 | 241 | 2,000 | 241 |
| 2002-12-13 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2002-12-12 | 264 | 264 | 264 | 264 | 14,000 | 264 |
| 2002-12-11 | 262 | 264 | 262 | 264 | 6,000 | 264 |
| 2002-12-10 | 262 | 262 | 262 | 262 | 4,000 | 262 |
| 2002-12-09 | 255 | 260 | 255 | 260 | 5,000 | 260 |
| 2002-12-06 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2002-12-05 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2002-12-04 | 252 | 252 | 252 | 252 | 1,000 | 252 |
| 2002-12-02 | 260 | 260 | 251 | 251 | 2,000 | 251 |
| 2002-11-29 | 247 | 260 | 247 | 260 | 2,000 | 260 |
| 2002-11-28 | 247 | 247 | 247 | 247 | 10,000 | 247 |
| 2002-11-27 | 243 | 245 | 243 | 245 | 3,000 | 245 |
| 2002-11-26 | 241 | 248 | 241 | 248 | 4,000 | 248 |
| 2002-11-25 | 248 | 248 | 241 | 241 | 4,000 | 241 |
| 2002-11-21 | 254 | 254 | 254 | 254 | 2,000 | 254 |
| 2002-11-19 | 241 | 241 | 240 | 240 | 2,000 | 240 |
| 2002-11-18 | 241 | 241 | 240 | 240 | 5,000 | 240 |
| 2002-11-15 | 240 | 241 | 240 | 241 | 3,000 | 241 |
| 2002-11-14 | 240 | 245 | 240 | 245 | 5,000 | 245 |
| 2002-11-12 | 240 | 240 | 240 | 240 | 10,000 | 240 |
| 2002-11-11 | 263 | 263 | 263 | 263 | 1,000 | 263 |
| 2002-11-08 | 262 | 262 | 262 | 262 | 1,000 | 262 |
| 2002-11-07 | 282 | 282 | 282 | 282 | 9,000 | 282 |
| 2002-11-06 | 271 | 284 | 270 | 284 | 5,000 | 284 |
| 2002-11-01 | 266 | 266 | 266 | 266 | 1,000 | 266 |
| 2002-10-29 | 268 | 273 | 268 | 273 | 3,000 | 273 |
| 2002-10-25 | 273 | 273 | 273 | 273 | 3,000 | 273 |
| 2002-10-24 | 273 | 273 | 273 | 273 | 1,000 | 273 |
| 2002-10-23 | 273 | 273 | 273 | 273 | 2,000 | 273 |
| 2002-10-21 | 266 | 270 | 265 | 266 | 7,000 | 266 |
| 2002-10-18 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2002-10-17 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2002-10-10 | 265 | 265 | 265 | 265 | 2,000 | 265 |
| 2002-10-07 | 283 | 283 | 267 | 267 | 10,000 | 267 |
| 2002-10-04 | 267 | 285 | 267 | 285 | 8,000 | 285 |
| 2002-10-03 | 270 | 270 | 267 | 267 | 3,000 | 267 |
| 2002-10-01 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2002-09-30 | 275 | 276 | 275 | 276 | 6,000 | 276 |
| 2002-09-26 | 268 | 269 | 268 | 269 | 3,000 | 269 |
| 2002-09-25 | 269 | 269 | 269 | 269 | 1,000 | 269 |
| 2002-09-24 | 269 | 269 | 265 | 269 | 6,000 | 269 |
| 2002-09-18 | 262 | 262 | 262 | 262 | 3,000 | 262 |
| 2002-09-10 | 275 | 275 | 275 | 275 | 5,000 | 275 |
| 2002-09-09 | 275 | 275 | 275 | 275 | 10,000 | 275 |
| 2002-09-05 | 270 | 278 | 270 | 278 | 4,000 | 278 |
| 2002-09-04 | 270 | 270 | 270 | 270 | 4,000 | 270 |
| 2002-09-03 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2002-08-30 | 283 | 283 | 283 | 283 | 1,000 | 283 |
| 2002-08-27 | 286 | 286 | 286 | 286 | 6,000 | 286 |
| 2002-08-26 | 286 | 286 | 286 | 286 | 1,000 | 286 |
| 2002-08-23 | 286 | 286 | 286 | 286 | 1,000 | 286 |
| 2002-08-19 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2002-08-16 | 281 | 281 | 281 | 281 | 1,000 | 281 |
| 2002-08-13 | 281 | 281 | 281 | 281 | 1,000 | 281 |
| 2002-08-08 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2002-08-07 | 291 | 295 | 290 | 290 | 22,000 | 290 |
| 2002-08-06 | 300 | 300 | 290 | 290 | 6,000 | 290 |
| 2002-08-05 | 298 | 298 | 297 | 297 | 2,000 | 297 |
| 2002-07-26 | 302 | 302 | 301 | 301 | 2,000 | 301 |
| 2002-07-25 | 301 | 301 | 301 | 301 | 11,000 | 301 |
| 2002-07-24 | 301 | 301 | 301 | 301 | 2,000 | 301 |
| 2002-07-23 | 302 | 302 | 301 | 301 | 3,000 | 301 |
| 2002-07-22 | 300 | 301 | 300 | 301 | 2,000 | 301 |
| 2002-07-19 | 302 | 302 | 300 | 300 | 2,000 | 300 |
| 2002-07-18 | 300 | 300 | 300 | 300 | 4,000 | 300 |
| 2002-07-17 | 292 | 299 | 292 | 299 | 4,000 | 299 |
| 2002-07-16 | 292 | 292 | 290 | 290 | 4,000 | 290 |
| 2002-07-15 | 292 | 293 | 290 | 290 | 5,000 | 290 |
| 2002-07-11 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2002-07-10 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2002-07-09 | 281 | 281 | 280 | 280 | 17,000 | 280 |
| 2002-07-08 | 289 | 289 | 280 | 280 | 7,000 | 280 |
| 2002-07-05 | 277 | 277 | 269 | 269 | 5,000 | 269 |
| 2002-07-04 | 275 | 275 | 262 | 262 | 15,000 | 262 |
| 2002-07-03 | 270 | 270 | 260 | 260 | 26,000 | 260 |
| 2002-07-02 | 284 | 284 | 265 | 266 | 20,000 | 266 |
| 2002-07-01 | 277 | 285 | 270 | 285 | 12,000 | 285 |
| 2002-06-28 | 291 | 291 | 275 | 275 | 21,000 | 275 |
| 2002-06-27 | 291 | 291 | 290 | 290 | 10,000 | 290 |
| 2002-06-26 | 292 | 292 | 286 | 286 | 10,000 | 286 |
| 2002-06-25 | 291 | 291 | 291 | 291 | 1,000 | 291 |
| 2002-06-24 | 290 | 291 | 290 | 291 | 5,000 | 291 |
| 2002-06-21 | 293 | 293 | 293 | 293 | 2,000 | 293 |
| 2002-06-20 | 310 | 310 | 300 | 300 | 3,000 | 300 |
| 2002-06-19 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2002-06-13 | 302 | 302 | 302 | 302 | 2,000 | 302 |
| 2002-06-12 | 303 | 303 | 303 | 303 | 4,000 | 303 |
| 2002-06-11 | 303 | 303 | 303 | 303 | 1,000 | 303 |
| 2002-06-07 | 319 | 319 | 319 | 319 | 8,000 | 319 |
| 2002-06-06 | 319 | 319 | 319 | 319 | 1,000 | 319 |
| 2002-06-05 | 317 | 317 | 317 | 317 | 1,000 | 317 |
| 2002-06-04 | 320 | 320 | 320 | 320 | 4,000 | 320 |
| 2002-06-03 | 317 | 320 | 317 | 320 | 2,000 | 320 |
| 2002-05-31 | 321 | 322 | 321 | 322 | 3,000 | 322 |
| 2002-05-30 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2002-05-29 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2002-05-28 | 330 | 330 | 330 | 330 | 7,000 | 330 |
| 2002-05-27 | 325 | 325 | 325 | 325 | 9,000 | 325 |
| 2002-05-24 | 323 | 323 | 322 | 322 | 3,000 | 322 |
| 2002-05-23 | 330 | 330 | 320 | 320 | 10,000 | 320 |
| 2002-05-22 | 321 | 330 | 321 | 330 | 2,000 | 330 |
| 2002-05-21 | 335 | 335 | 320 | 320 | 7,000 | 320 |
| 2002-05-20 | 320 | 320 | 320 | 320 | 4,000 | 320 |
| 2002-05-10 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2002-05-09 | 321 | 322 | 310 | 310 | 11,000 | 310 |
| 2002-05-08 | 321 | 321 | 321 | 321 | 2,000 | 321 |
| 2002-05-07 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2002-04-30 | 321 | 321 | 305 | 305 | 3,000 | 305 |
| 2002-04-25 | 325 | 325 | 322 | 322 | 6,000 | 322 |
| 2002-04-23 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2002-04-18 | 305 | 305 | 305 | 305 | 5,000 | 305 |
| 2002-04-15 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2002-04-12 | 313 | 313 | 313 | 313 | 1,000 | 313 |
| 2002-04-10 | 310 | 325 | 310 | 323 | 12,000 | 323 |
| 2002-04-09 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2002-04-08 | 310 | 310 | 301 | 305 | 5,000 | 305 |
| 2002-04-05 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2002-04-03 | 302 | 302 | 300 | 300 | 3,000 | 300 |
| 2002-04-02 | 301 | 302 | 301 | 302 | 2,000 | 302 |
| 2002-03-29 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2002-03-26 | 336 | 336 | 336 | 336 | 2,000 | 336 |
| 2002-03-25 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2002-03-22 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2002-03-20 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2002-03-19 | 360 | 360 | 350 | 350 | 2,000 | 350 |
| 2002-03-14 | 380 | 395 | 380 | 395 | 27,000 | 395 |
| 2002-03-13 | 371 | 380 | 371 | 380 | 4,000 | 380 |
| 2002-03-12 | 361 | 361 | 361 | 361 | 2,000 | 361 |
| 2002-03-11 | 359 | 360 | 359 | 360 | 4,000 | 360 |
| 2002-03-08 | 332 | 359 | 330 | 359 | 30,000 | 359 |
| 2002-03-07 | 322 | 330 | 322 | 330 | 5,000 | 330 |
| 2002-03-06 | 322 | 322 | 321 | 322 | 3,000 | 322 |
| 2002-03-05 | 321 | 321 | 321 | 321 | 4,000 | 321 |
| 2002-03-04 | 321 | 322 | 321 | 321 | 3,000 | 321 |
| 2002-03-01 | 321 | 321 | 321 | 321 | 1,000 | 321 |
| 2002-02-28 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2002-02-27 | 320 | 320 | 320 | 320 | 4,000 | 320 |
| 2002-02-26 | 318 | 318 | 318 | 318 | 10,000 | 318 |
| 2002-02-25 | 318 | 318 | 318 | 318 | 13,000 | 318 |
| 2002-02-22 | 318 | 318 | 318 | 318 | 2,000 | 318 |
| 2002-02-21 | 318 | 318 | 318 | 318 | 1,000 | 318 |
| 2002-02-20 | 318 | 318 | 318 | 318 | 3,000 | 318 |
| 2002-02-19 | 320 | 320 | 318 | 318 | 3,000 | 318 |
| 2002-02-18 | 319 | 320 | 319 | 320 | 6,000 | 320 |
| 2002-02-15 | 320 | 320 | 319 | 319 | 3,000 | 319 |
| 2002-02-14 | 320 | 320 | 310 | 320 | 6,000 | 320 |
| 2002-02-13 | 325 | 325 | 320 | 320 | 11,000 | 320 |
| 2002-02-12 | 325 | 325 | 325 | 325 | 10,000 | 325 |
| 2002-02-08 | 300 | 325 | 300 | 325 | 4,000 | 325 |
| 2002-02-06 | 289 | 289 | 289 | 289 | 2,000 | 289 |
| 2002-02-05 | 290 | 290 | 289 | 289 | 3,000 | 289 |
| 2002-02-04 | 290 | 290 | 290 | 290 | 3,000 | 290 |
| 2002-02-01 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2002-01-31 | 291 | 292 | 291 | 292 | 2,000 | 292 |
| 2002-01-30 | 290 | 291 | 290 | 291 | 2,000 | 291 |
| 2002-01-29 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2002-01-28 | 307 | 307 | 300 | 300 | 2,000 | 300 |
| 2002-01-25 | 332 | 332 | 317 | 317 | 6,000 | 317 |
| 2002-01-23 | 337 | 337 | 337 | 337 | 2,000 | 337 |
| 2002-01-21 | 315 | 315 | 315 | 315 | 2,000 | 315 |
| 2002-01-18 | 315 | 315 | 315 | 315 | 3,000 | 315 |
| 2002-01-15 | 311 | 311 | 311 | 311 | 1,000 | 311 |
| 2002-01-11 | 311 | 311 | 311 | 311 | 2,000 | 311 |
| 2002-01-10 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2002-01-09 | 300 | 300 | 300 | 300 | 4,000 | 300 |
| 2002-01-08 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2002-01-07 | 301 | 301 | 300 | 300 | 2,000 | 300 |
| 2002-01-04 | 300 | 300 | 300 | 300 | 1,000 | 300 |
分割・併合履歴 ： [1992-03-26]1株→1.2株
