6912 菊水ホールディングス(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-305505605505603,000560
2004-12-295315315315311,000531
2004-12-285315315315311,000531
2004-12-2753155053053044,000530
2004-12-2253153153053111,000531
2004-12-215305305305306,000530
2004-12-205205285205286,000528
2004-12-165205205205206,000520
2004-12-155205205205208,000520
2004-12-1452152152052012,000520
2004-12-135205215205219,000521
2004-12-105205205205205,000520
2004-12-0952052052052011,000520
2004-12-0853053052052015,000520
2004-12-0752053052053015,000530
2004-12-065105205105209,000520
2004-12-035015015005002,000500
2004-12-025205205005018,000501
2004-12-015155205155202,000520
2004-11-305205205155158,000515
2004-11-2651952051552012,000520
2004-11-2552052051552014,000520
2004-11-245305305205202,000520
2004-11-2252052051052022,000520
2004-11-1951051050151020,000510
2004-11-1847050047050022,000500
2004-11-1745446045445810,000458
2004-11-164564564264262,000426
2004-11-154464464314313,000431
2004-11-124454454454451,000445
2004-11-1144044544044539,000445
2004-11-094564564564562,000456
2004-11-084754754554558,000455
2004-11-054754754754751,000475
2004-11-044794794654652,000465
2004-11-024714714714712,000471
2004-11-0148048046947011,000470
2004-10-284804804804801,000480
2004-10-274834834824823,000482
2004-10-264804814804809,000480
2004-10-254894894894891,000489
2004-10-214904904904901,000490
2004-10-205005005005001,000500
2004-10-184904904884908,000490
2004-10-144954954954953,000495
2004-10-134954954954952,000495
2004-10-084905004905002,000500
2004-10-074864864864865,000486
2004-10-0448050048050014,000500
2004-10-014894894804808,000480
2004-09-295105105105101,000510
2004-09-285105105105101,000510
2004-09-275285285105104,000510
2004-09-245285285285282,000528
2004-09-225485485285282,000528
2004-09-175535535535531,000553
2004-09-145795805785785,000578
2004-09-1355158052757912,000579
2004-09-105625625625622,000562
2004-09-095605605605602,000560
2004-09-085605605605601,000560
2004-09-075795795795797,000579
2004-09-065795795795792,000579
2004-09-0357057056056217,000562
2004-09-0258058057857818,000578
2004-09-0158558558058020,000580
2004-08-3058059058059030,000590
2004-08-275795795795792,000579
2004-08-2657958057958012,000580
2004-08-255905905805809,000580
2004-08-246146146146141,000614
2004-08-236306306306301,000630
2004-08-205905905905905,000590
2004-08-1958059057558015,000580
2004-08-185755905755902,000590
2004-08-176006006006001,000600
2004-08-166006006006007,000600
2004-08-1360560560360510,000605
2004-08-126026056026055,000605
2004-08-116406406026025,000602
2004-08-106456456456451,000645
2004-08-0962066561065028,000650
2004-08-066006106006107,000610
2004-08-0560160160060014,000600
2004-08-0460060059160016,000600
2004-08-0360060059959916,000599
2004-08-0260260260060019,000600
2004-07-3060060059060012,000600
2004-07-295905905805805,000580
2004-07-2859060059060015,000600
2004-07-276006005805808,000580
2004-07-2662963061061012,000610
2004-07-2363163263063011,000630
2004-07-2263264563063012,000630
2004-07-2166066063163111,000631
2004-07-2065869065868016,000680
2004-07-1665570065570056,000700
2004-07-1570070065365599,000655
2004-07-14660710660709339,000709
2004-07-13530620530620125,000620
2004-07-1250052049552029,000520
2004-07-0950050048550012,000500
2004-07-0849050049050019,000500
2004-07-074974974874907,000490
2004-07-064924974924972,000497
2004-07-055005005005005,000500
2004-07-024915004915002,000500
2004-07-0150150149049016,000490
2004-06-305015014904908,000490
2004-06-295015015015016,000501
2004-06-285055155055152,000515
2004-06-2552052050050010,000500
2004-06-245205205205204,000520
2004-06-2351551550050010,000500
2004-06-2252953051551510,000515
2004-06-215335335305302,000530
2004-06-185305495305306,000530
2004-06-1751551551051511,000515
2004-06-1649550049550012,000500
2004-06-154904904904901,000490
2004-06-144905004905009,000500
2004-06-114954954864873,000487
2004-06-104984984944944,000494
2004-06-094874974874972,000497
2004-06-0848050148050015,000500
2004-06-0748850048850026,000500
2004-06-044904994884885,000488
2004-06-035005005005001,000500
2004-06-0249450049450014,000500
2004-05-315005005005003,000500
2004-05-284994994994992,000499
2004-05-275005015005005,000500
2004-05-265005005005004,000500
2004-05-255005005005001,000500
2004-05-245005025005003,000500
2004-05-214835004835002,000500
2004-05-205185185175184,000518
2004-05-195175175175171,000517
2004-05-184574574574572,000457
2004-05-145295305295303,000530
2004-05-135165305065306,000530
2004-05-125055105055064,000506
2004-05-1149650048150011,000500
2004-05-105605665265265,000526
2004-05-0758558558058535,000585
2004-05-0658659558558517,000585
2004-04-3059260058658624,000586
2004-04-2861061059059112,000591
2004-04-276086105916106,000610
2004-04-2659661059561016,000610
2004-04-2357158857058531,000585
2004-04-2258158157057010,000570
2004-04-215805855705809,000580
2004-04-2058058556058018,000580
2004-04-1958659057058411,000584
2004-04-1659060059059017,000590
2004-04-1562663058061036,000610
2004-04-1459563058063075,000630
2004-04-1356059056059050,000590
2004-04-1253059053058058,000580
2004-04-0950052550052583,000525
2004-04-0850050550050535,000505
2004-04-0749251049149821,000498
2004-04-0648548547548020,000480
2004-04-054674804674808,000480
2004-04-024744754604605,000460
2004-04-014504754504759,000475
2004-03-314504554484555,000455
2004-03-304494504494504,000450
2004-03-294504504484489,000448
2004-03-264534534504507,000450
2004-03-254554604554605,000460
2004-03-244454504454458,000445
2004-03-234414504414439,000443
2004-03-224364404364402,000440
2004-03-194374374324325,000432
2004-03-1843843943743721,000437
2004-03-1743845043843813,000438
2004-03-164304404304377,000437
2004-03-154214234214232,000423
2004-03-124214214204203,000420
2004-03-114204214204216,000421
2004-03-1041842541842015,000420
2004-03-094184184184184,000418
2004-03-0841842041041012,000410
2004-03-0541041841041814,000418
2004-03-044104104104104,000410
2004-03-034014104014106,000410
2004-03-024064064004016,000401
2004-03-014064064064064,000406
2004-02-274044054044054,000405
2004-02-264004054004046,000404
2004-02-253903903903903,000390
2004-02-243903903903905,000390
2004-02-2339039039039010,000390
2004-02-2039539538539011,000390
2004-02-193953953953955,000395
2004-02-183953953953951,000395
2004-02-173923953923953,000395
2004-02-163903903903901,000390
2004-02-133863883853886,000388
2004-02-123853853853852,000385
2004-02-103953953853857,000385
2004-02-0939939939539511,000395
2004-02-063963993963994,000399
2004-02-054004003953953,000395
2004-02-044124124004007,000400
2004-02-0341541541041110,000411
2004-02-0241842041541515,000415
2004-01-3040041539741526,000415
2004-01-293983993983998,000399
2004-01-283953983953983,000398
2004-01-273993993953952,000395
2004-01-264004003993997,000399
2004-01-2339840039740013,000400
2004-01-2239839939739810,000398
2004-01-2139039739039711,000397
2004-01-203953993903909,000390
2004-01-1938539038538811,000388
2004-01-164004003853856,000385
2004-01-1540040539540015,000400
2004-01-1441541640040028,000400
2004-01-1339740539740517,000405
2004-01-0938241038239140,000391
2004-01-083603693603687,000368
2004-01-0736036235836014,000360
2004-01-0635036035035810,000358
2004-01-053553553503505,000350

分割・併合履歴 : [1992-03-26]1株→1.2株