6912 菊水ホールディングス(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 340 | 350 | 340 | 350 | 5,000 | 350 |
| 2003-12-29 | 326 | 338 | 326 | 338 | 6,000 | 338 |
| 2003-12-26 | 325 | 326 | 325 | 326 | 4,000 | 326 |
| 2003-12-25 | 335 | 335 | 320 | 325 | 7,000 | 325 |
| 2003-12-24 | 320 | 335 | 320 | 335 | 10,000 | 335 |
| 2003-12-22 | 325 | 325 | 320 | 320 | 6,000 | 320 |
| 2003-12-19 | 317 | 321 | 317 | 320 | 6,000 | 320 |
| 2003-12-18 | 333 | 333 | 315 | 315 | 11,000 | 315 |
| 2003-12-17 | 331 | 331 | 331 | 331 | 1,000 | 331 |
| 2003-12-16 | 332 | 332 | 330 | 330 | 10,000 | 330 |
| 2003-12-15 | 332 | 334 | 332 | 332 | 6,000 | 332 |
| 2003-12-12 | 335 | 335 | 333 | 333 | 7,000 | 333 |
| 2003-12-11 | 333 | 335 | 333 | 335 | 2,000 | 335 |
| 2003-12-09 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2003-12-08 | 352 | 352 | 350 | 350 | 23,000 | 350 |
| 2003-12-05 | 352 | 352 | 352 | 352 | 1,000 | 352 |
| 2003-12-04 | 351 | 352 | 351 | 352 | 2,000 | 352 |
| 2003-12-03 | 355 | 355 | 351 | 351 | 2,000 | 351 |
| 2003-12-02 | 350 | 355 | 350 | 355 | 3,000 | 355 |
| 2003-12-01 | 355 | 355 | 345 | 345 | 4,000 | 345 |
| 2003-11-28 | 355 | 358 | 355 | 358 | 2,000 | 358 |
| 2003-11-27 | 354 | 355 | 354 | 355 | 2,000 | 355 |
| 2003-11-26 | 352 | 355 | 350 | 355 | 11,000 | 355 |
| 2003-11-25 | 352 | 352 | 352 | 352 | 2,000 | 352 |
| 2003-11-21 | 352 | 352 | 352 | 352 | 1,000 | 352 |
| 2003-11-20 | 365 | 365 | 351 | 351 | 4,000 | 351 |
| 2003-11-19 | 365 | 365 | 365 | 365 | 3,000 | 365 |
| 2003-11-18 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2003-11-14 | 361 | 370 | 361 | 370 | 4,000 | 370 |
| 2003-11-13 | 355 | 356 | 355 | 356 | 2,000 | 356 |
| 2003-11-12 | 361 | 361 | 340 | 355 | 5,000 | 355 |
| 2003-11-11 | 376 | 380 | 370 | 370 | 4,000 | 370 |
| 2003-11-10 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2003-11-07 | 386 | 386 | 385 | 385 | 13,000 | 385 |
| 2003-11-06 | 386 | 386 | 385 | 385 | 2,000 | 385 |
| 2003-11-05 | 384 | 390 | 384 | 385 | 17,000 | 385 |
| 2003-11-04 | 390 | 395 | 380 | 380 | 16,000 | 380 |
| 2003-10-31 | 370 | 375 | 370 | 375 | 6,000 | 375 |
| 2003-10-30 | 370 | 370 | 360 | 365 | 4,000 | 365 |
| 2003-10-29 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2003-10-28 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2003-10-27 | 367 | 367 | 367 | 367 | 1,000 | 367 |
| 2003-10-24 | 367 | 368 | 367 | 367 | 3,000 | 367 |
| 2003-10-23 | 370 | 370 | 367 | 367 | 4,000 | 367 |
| 2003-10-22 | 385 | 385 | 370 | 374 | 8,000 | 374 |
| 2003-10-21 | 371 | 385 | 371 | 375 | 10,000 | 375 |
| 2003-10-20 | 370 | 371 | 365 | 371 | 9,000 | 371 |
| 2003-10-17 | 363 | 370 | 360 | 370 | 15,000 | 370 |
| 2003-10-16 | 365 | 365 | 361 | 363 | 8,000 | 363 |
| 2003-10-15 | 360 | 365 | 360 | 365 | 7,000 | 365 |
| 2003-10-14 | 363 | 363 | 360 | 360 | 5,000 | 360 |
| 2003-10-10 | 370 | 371 | 362 | 362 | 5,000 | 362 |
| 2003-10-09 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2003-10-08 | 383 | 383 | 380 | 380 | 9,000 | 380 |
| 2003-10-07 | 373 | 383 | 373 | 383 | 6,000 | 383 |
| 2003-10-06 | 358 | 370 | 358 | 370 | 8,000 | 370 |
| 2003-10-03 | 345 | 353 | 345 | 353 | 8,000 | 353 |
| 2003-10-02 | 345 | 355 | 341 | 341 | 15,000 | 341 |
| 2003-10-01 | 335 | 338 | 335 | 338 | 2,000 | 338 |
| 2003-09-30 | 350 | 350 | 345 | 345 | 2,000 | 345 |
| 2003-09-29 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2003-09-26 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2003-09-25 | 372 | 372 | 365 | 365 | 3,000 | 365 |
| 2003-09-22 | 385 | 385 | 380 | 380 | 2,000 | 380 |
| 2003-09-19 | 382 | 382 | 380 | 380 | 10,000 | 380 |
| 2003-09-18 | 381 | 381 | 381 | 381 | 2,000 | 381 |
| 2003-09-17 | 380 | 381 | 380 | 380 | 3,000 | 380 |
| 2003-09-11 | 390 | 390 | 390 | 390 | 6,000 | 390 |
| 2003-09-10 | 390 | 398 | 390 | 390 | 12,000 | 390 |
| 2003-09-09 | 390 | 390 | 390 | 390 | 3,000 | 390 |
| 2003-09-08 | 383 | 383 | 383 | 383 | 1,000 | 383 |
| 2003-09-05 | 381 | 381 | 381 | 381 | 2,000 | 381 |
| 2003-09-04 | 383 | 383 | 380 | 380 | 3,000 | 380 |
| 2003-09-03 | 380 | 383 | 380 | 383 | 5,000 | 383 |
| 2003-09-02 | 375 | 376 | 375 | 375 | 5,000 | 375 |
| 2003-09-01 | 370 | 375 | 365 | 375 | 11,000 | 375 |
| 2003-08-29 | 375 | 375 | 374 | 374 | 2,000 | 374 |
| 2003-08-28 | 375 | 375 | 375 | 375 | 2,000 | 375 |
| 2003-08-27 | 370 | 372 | 370 | 372 | 2,000 | 372 |
| 2003-08-26 | 395 | 395 | 390 | 390 | 3,000 | 390 |
| 2003-08-25 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2003-08-22 | 401 | 401 | 370 | 370 | 7,000 | 370 |
| 2003-08-21 | 380 | 405 | 380 | 400 | 28,000 | 400 |
| 2003-08-20 | 355 | 380 | 355 | 374 | 24,000 | 374 |
| 2003-08-19 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2003-08-18 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2003-08-15 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2003-08-13 | 351 | 351 | 350 | 350 | 3,000 | 350 |
| 2003-08-12 | 351 | 351 | 351 | 351 | 2,000 | 351 |
| 2003-08-11 | 351 | 351 | 350 | 350 | 2,000 | 350 |
| 2003-08-08 | 355 | 358 | 350 | 350 | 18,000 | 350 |
| 2003-08-07 | 350 | 360 | 350 | 360 | 5,000 | 360 |
| 2003-08-04 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2003-08-01 | 330 | 360 | 330 | 350 | 18,000 | 350 |
| 2003-07-30 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2003-07-28 | 337 | 337 | 330 | 330 | 3,000 | 330 |
| 2003-07-23 | 340 | 340 | 330 | 332 | 4,000 | 332 |
| 2003-07-22 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2003-07-18 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2003-07-17 | 340 | 340 | 340 | 340 | 6,000 | 340 |
| 2003-07-16 | 340 | 340 | 340 | 340 | 3,000 | 340 |
| 2003-07-15 | 340 | 360 | 340 | 340 | 12,000 | 340 |
| 2003-07-14 | 340 | 341 | 340 | 340 | 6,000 | 340 |
| 2003-07-11 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2003-07-09 | 332 | 340 | 331 | 331 | 14,000 | 331 |
| 2003-07-08 | 332 | 332 | 332 | 332 | 3,000 | 332 |
| 2003-07-07 | 330 | 330 | 328 | 328 | 5,000 | 328 |
| 2003-07-03 | 335 | 335 | 330 | 330 | 3,000 | 330 |
| 2003-07-02 | 329 | 330 | 319 | 330 | 6,000 | 330 |
| 2003-06-30 | 311 | 311 | 311 | 311 | 5,000 | 311 |
| 2003-06-26 | 330 | 330 | 320 | 320 | 4,000 | 320 |
| 2003-06-25 | 325 | 330 | 325 | 330 | 2,000 | 330 |
| 2003-06-24 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2003-06-23 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2003-06-20 | 325 | 325 | 320 | 325 | 6,000 | 325 |
| 2003-06-19 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2003-06-18 | 305 | 312 | 305 | 312 | 7,000 | 312 |
| 2003-06-17 | 300 | 305 | 300 | 305 | 6,000 | 305 |
| 2003-06-16 | 297 | 300 | 297 | 300 | 2,000 | 300 |
| 2003-06-12 | 290 | 290 | 290 | 290 | 4,000 | 290 |
| 2003-06-11 | 285 | 290 | 285 | 290 | 4,000 | 290 |
| 2003-06-09 | 290 | 290 | 290 | 290 | 12,000 | 290 |
| 2003-06-06 | 291 | 291 | 290 | 290 | 8,000 | 290 |
| 2003-06-05 | 289 | 290 | 289 | 290 | 3,000 | 290 |
| 2003-06-04 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2003-06-03 | 274 | 290 | 274 | 290 | 7,000 | 290 |
| 2003-06-02 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2003-05-30 | 276 | 276 | 276 | 276 | 3,000 | 276 |
| 2003-05-28 | 276 | 276 | 276 | 276 | 1,000 | 276 |
| 2003-05-27 | 275 | 280 | 275 | 280 | 3,000 | 280 |
| 2003-05-26 | 275 | 275 | 274 | 274 | 5,000 | 274 |
| 2003-05-23 | 274 | 274 | 274 | 274 | 2,000 | 274 |
| 2003-05-22 | 274 | 274 | 274 | 274 | 1,000 | 274 |
| 2003-05-21 | 274 | 274 | 274 | 274 | 1,000 | 274 |
| 2003-05-19 | 264 | 264 | 264 | 264 | 2,000 | 264 |
| 2003-05-16 | 284 | 284 | 284 | 284 | 2,000 | 284 |
| 2003-05-14 | 277 | 277 | 277 | 277 | 1,000 | 277 |
| 2003-05-13 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2003-05-07 | 290 | 290 | 270 | 270 | 10,000 | 270 |
| 2003-05-02 | 276 | 276 | 273 | 273 | 2,000 | 273 |
| 2003-05-01 | 276 | 276 | 276 | 276 | 1,000 | 276 |
| 2003-04-30 | 278 | 278 | 278 | 278 | 1,000 | 278 |
| 2003-04-25 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2003-04-24 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2003-04-23 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2003-04-22 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 2003-04-21 | 269 | 270 | 269 | 270 | 6,000 | 270 |
| 2003-04-17 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2003-04-16 | 261 | 261 | 260 | 260 | 3,000 | 260 |
| 2003-04-15 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2003-04-14 | 260 | 260 | 260 | 260 | 5,000 | 260 |
| 2003-04-11 | 261 | 261 | 261 | 261 | 1,000 | 261 |
| 2003-04-08 | 259 | 260 | 259 | 260 | 4,000 | 260 |
| 2003-04-07 | 260 | 260 | 260 | 260 | 10,000 | 260 |
| 2003-04-04 | 250 | 260 | 250 | 260 | 3,000 | 260 |
| 2003-04-03 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2003-04-01 | 245 | 247 | 245 | 247 | 3,000 | 247 |
| 2003-03-31 | 260 | 260 | 250 | 250 | 4,000 | 250 |
| 2003-03-25 | 279 | 279 | 270 | 270 | 9,000 | 270 |
| 2003-03-24 | 279 | 279 | 279 | 279 | 1,000 | 279 |
| 2003-03-20 | 277 | 277 | 277 | 277 | 1,000 | 277 |
| 2003-03-11 | 285 | 285 | 285 | 285 | 8,000 | 285 |
| 2003-03-07 | 281 | 281 | 281 | 281 | 1,000 | 281 |
| 2003-03-06 | 281 | 281 | 280 | 280 | 4,000 | 280 |
| 2003-03-03 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2003-02-27 | 294 | 294 | 294 | 294 | 1,000 | 294 |
| 2003-02-25 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2003-02-24 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2003-02-21 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2003-02-20 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2003-02-18 | 260 | 260 | 250 | 250 | 5,000 | 250 |
| 2003-02-14 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2003-02-13 | 264 | 264 | 264 | 264 | 5,000 | 264 |
| 2003-02-12 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2003-02-10 | 268 | 268 | 265 | 265 | 2,000 | 265 |
| 2003-02-07 | 268 | 268 | 268 | 268 | 10,000 | 268 |
| 2003-02-04 | 267 | 267 | 267 | 267 | 1,000 | 267 |
| 2003-02-03 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2003-01-31 | 254 | 254 | 254 | 254 | 1,000 | 254 |
| 2003-01-29 | 250 | 251 | 250 | 250 | 3,000 | 250 |
| 2003-01-28 | 258 | 258 | 258 | 258 | 5,000 | 258 |
| 2003-01-24 | 258 | 258 | 258 | 258 | 2,000 | 258 |
| 2003-01-23 | 258 | 258 | 258 | 258 | 2,000 | 258 |
| 2003-01-22 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2003-01-20 | 247 | 247 | 238 | 238 | 4,000 | 238 |
| 2003-01-17 | 241 | 245 | 241 | 245 | 2,000 | 245 |
| 2003-01-16 | 259 | 260 | 259 | 260 | 3,000 | 260 |
| 2003-01-14 | 255 | 255 | 255 | 255 | 2,000 | 255 |
| 2003-01-10 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2003-01-09 | 255 | 255 | 255 | 255 | 4,000 | 255 |
| 2003-01-08 | 251 | 255 | 251 | 255 | 3,000 | 255 |
| 2003-01-07 | 250 | 250 | 250 | 250 | 4,000 | 250 |
| 2003-01-06 | 250 | 250 | 250 | 250 | 1,000 | 250 |
分割・併合履歴 ： [1992-03-26]1株→1.2株
