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
2004-12-30	550	560	550	560	3,000	560
2004-12-29	531	531	531	531	1,000	531
2004-12-28	531	531	531	531	1,000	531
2004-12-27	531	550	530	530	44,000	530
2004-12-22	531	531	530	531	11,000	531
2004-12-21	530	530	530	530	6,000	530
2004-12-20	520	528	520	528	6,000	528
2004-12-16	520	520	520	520	6,000	520
2004-12-15	520	520	520	520	8,000	520
2004-12-14	521	521	520	520	12,000	520
2004-12-13	520	521	520	521	9,000	521
2004-12-10	520	520	520	520	5,000	520
2004-12-09	520	520	520	520	11,000	520
2004-12-08	530	530	520	520	15,000	520
2004-12-07	520	530	520	530	15,000	530
2004-12-06	510	520	510	520	9,000	520
2004-12-03	501	501	500	500	2,000	500
2004-12-02	520	520	500	501	8,000	501
2004-12-01	515	520	515	520	2,000	520
2004-11-30	520	520	515	515	8,000	515
2004-11-26	519	520	515	520	12,000	520
2004-11-25	520	520	515	520	14,000	520
2004-11-24	530	530	520	520	2,000	520
2004-11-22	520	520	510	520	22,000	520
2004-11-19	510	510	501	510	20,000	510
2004-11-18	470	500	470	500	22,000	500
2004-11-17	454	460	454	458	10,000	458
2004-11-16	456	456	426	426	2,000	426
2004-11-15	446	446	431	431	3,000	431
2004-11-12	445	445	445	445	1,000	445
2004-11-11	440	445	440	445	39,000	445
2004-11-09	456	456	456	456	2,000	456
2004-11-08	475	475	455	455	8,000	455
2004-11-05	475	475	475	475	1,000	475
2004-11-04	479	479	465	465	2,000	465
2004-11-02	471	471	471	471	2,000	471
2004-11-01	480	480	469	470	11,000	470
2004-10-28	480	480	480	480	1,000	480
2004-10-27	483	483	482	482	3,000	482
2004-10-26	480	481	480	480	9,000	480
2004-10-25	489	489	489	489	1,000	489
2004-10-21	490	490	490	490	1,000	490
2004-10-20	500	500	500	500	1,000	500
2004-10-18	490	490	488	490	8,000	490
2004-10-14	495	495	495	495	3,000	495
2004-10-13	495	495	495	495	2,000	495
2004-10-08	490	500	490	500	2,000	500
2004-10-07	486	486	486	486	5,000	486
2004-10-04	480	500	480	500	14,000	500
2004-10-01	489	489	480	480	8,000	480
2004-09-29	510	510	510	510	1,000	510
2004-09-28	510	510	510	510	1,000	510
2004-09-27	528	528	510	510	4,000	510
2004-09-24	528	528	528	528	2,000	528
2004-09-22	548	548	528	528	2,000	528
2004-09-17	553	553	553	553	1,000	553
2004-09-14	579	580	578	578	5,000	578
2004-09-13	551	580	527	579	12,000	579
2004-09-10	562	562	562	562	2,000	562
2004-09-09	560	560	560	560	2,000	560
2004-09-08	560	560	560	560	1,000	560
2004-09-07	579	579	579	579	7,000	579
2004-09-06	579	579	579	579	2,000	579
2004-09-03	570	570	560	562	17,000	562
2004-09-02	580	580	578	578	18,000	578
2004-09-01	585	585	580	580	20,000	580
2004-08-30	580	590	580	590	30,000	590
2004-08-27	579	579	579	579	2,000	579
2004-08-26	579	580	579	580	12,000	580
2004-08-25	590	590	580	580	9,000	580
2004-08-24	614	614	614	614	1,000	614
2004-08-23	630	630	630	630	1,000	630
2004-08-20	590	590	590	590	5,000	590
2004-08-19	580	590	575	580	15,000	580
2004-08-18	575	590	575	590	2,000	590
2004-08-17	600	600	600	600	1,000	600
2004-08-16	600	600	600	600	7,000	600
2004-08-13	605	605	603	605	10,000	605
2004-08-12	602	605	602	605	5,000	605
2004-08-11	640	640	602	602	5,000	602
2004-08-10	645	645	645	645	1,000	645
2004-08-09	620	665	610	650	28,000	650
2004-08-06	600	610	600	610	7,000	610
2004-08-05	601	601	600	600	14,000	600
2004-08-04	600	600	591	600	16,000	600
2004-08-03	600	600	599	599	16,000	599
2004-08-02	602	602	600	600	19,000	600
2004-07-30	600	600	590	600	12,000	600
2004-07-29	590	590	580	580	5,000	580
2004-07-28	590	600	590	600	15,000	600
2004-07-27	600	600	580	580	8,000	580
2004-07-26	629	630	610	610	12,000	610
2004-07-23	631	632	630	630	11,000	630
2004-07-22	632	645	630	630	12,000	630
2004-07-21	660	660	631	631	11,000	631
2004-07-20	658	690	658	680	16,000	680
2004-07-16	655	700	655	700	56,000	700
2004-07-15	700	700	653	655	99,000	655
2004-07-14	660	710	660	709	339,000	709
2004-07-13	530	620	530	620	125,000	620
2004-07-12	500	520	495	520	29,000	520
2004-07-09	500	500	485	500	12,000	500
2004-07-08	490	500	490	500	19,000	500
2004-07-07	497	497	487	490	7,000	490
2004-07-06	492	497	492	497	2,000	497
2004-07-05	500	500	500	500	5,000	500
2004-07-02	491	500	491	500	2,000	500
2004-07-01	501	501	490	490	16,000	490
2004-06-30	501	501	490	490	8,000	490
2004-06-29	501	501	501	501	6,000	501
2004-06-28	505	515	505	515	2,000	515
2004-06-25	520	520	500	500	10,000	500
2004-06-24	520	520	520	520	4,000	520
2004-06-23	515	515	500	500	10,000	500
2004-06-22	529	530	515	515	10,000	515
2004-06-21	533	533	530	530	2,000	530
2004-06-18	530	549	530	530	6,000	530
2004-06-17	515	515	510	515	11,000	515
2004-06-16	495	500	495	500	12,000	500
2004-06-15	490	490	490	490	1,000	490
2004-06-14	490	500	490	500	9,000	500
2004-06-11	495	495	486	487	3,000	487
2004-06-10	498	498	494	494	4,000	494
2004-06-09	487	497	487	497	2,000	497
2004-06-08	480	501	480	500	15,000	500
2004-06-07	488	500	488	500	26,000	500
2004-06-04	490	499	488	488	5,000	488
2004-06-03	500	500	500	500	1,000	500
2004-06-02	494	500	494	500	14,000	500
2004-05-31	500	500	500	500	3,000	500
2004-05-28	499	499	499	499	2,000	499
2004-05-27	500	501	500	500	5,000	500
2004-05-26	500	500	500	500	4,000	500
2004-05-25	500	500	500	500	1,000	500
2004-05-24	500	502	500	500	3,000	500
2004-05-21	483	500	483	500	2,000	500
2004-05-20	518	518	517	518	4,000	518
2004-05-19	517	517	517	517	1,000	517
2004-05-18	457	457	457	457	2,000	457
2004-05-14	529	530	529	530	3,000	530
2004-05-13	516	530	506	530	6,000	530
2004-05-12	505	510	505	506	4,000	506
2004-05-11	496	500	481	500	11,000	500
2004-05-10	560	566	526	526	5,000	526
2004-05-07	585	585	580	585	35,000	585
2004-05-06	586	595	585	585	17,000	585
2004-04-30	592	600	586	586	24,000	586
2004-04-28	610	610	590	591	12,000	591
2004-04-27	608	610	591	610	6,000	610
2004-04-26	596	610	595	610	16,000	610
2004-04-23	571	588	570	585	31,000	585
2004-04-22	581	581	570	570	10,000	570
2004-04-21	580	585	570	580	9,000	580
2004-04-20	580	585	560	580	18,000	580
2004-04-19	586	590	570	584	11,000	584
2004-04-16	590	600	590	590	17,000	590
2004-04-15	626	630	580	610	36,000	610
2004-04-14	595	630	580	630	75,000	630
2004-04-13	560	590	560	590	50,000	590
2004-04-12	530	590	530	580	58,000	580
2004-04-09	500	525	500	525	83,000	525
2004-04-08	500	505	500	505	35,000	505
2004-04-07	492	510	491	498	21,000	498
2004-04-06	485	485	475	480	20,000	480
2004-04-05	467	480	467	480	8,000	480
2004-04-02	474	475	460	460	5,000	460
2004-04-01	450	475	450	475	9,000	475
2004-03-31	450	455	448	455	5,000	455
2004-03-30	449	450	449	450	4,000	450
2004-03-29	450	450	448	448	9,000	448
2004-03-26	453	453	450	450	7,000	450
2004-03-25	455	460	455	460	5,000	460
2004-03-24	445	450	445	445	8,000	445
2004-03-23	441	450	441	443	9,000	443
2004-03-22	436	440	436	440	2,000	440
2004-03-19	437	437	432	432	5,000	432
2004-03-18	438	439	437	437	21,000	437
2004-03-17	438	450	438	438	13,000	438
2004-03-16	430	440	430	437	7,000	437
2004-03-15	421	423	421	423	2,000	423
2004-03-12	421	421	420	420	3,000	420
2004-03-11	420	421	420	421	6,000	421
2004-03-10	418	425	418	420	15,000	420
2004-03-09	418	418	418	418	4,000	418
2004-03-08	418	420	410	410	12,000	410
2004-03-05	410	418	410	418	14,000	418
2004-03-04	410	410	410	410	4,000	410
2004-03-03	401	410	401	410	6,000	410
2004-03-02	406	406	400	401	6,000	401
2004-03-01	406	406	406	406	4,000	406
2004-02-27	404	405	404	405	4,000	405
2004-02-26	400	405	400	404	6,000	404
2004-02-25	390	390	390	390	3,000	390
2004-02-24	390	390	390	390	5,000	390
2004-02-23	390	390	390	390	10,000	390
2004-02-20	395	395	385	390	11,000	390
2004-02-19	395	395	395	395	5,000	395
2004-02-18	395	395	395	395	1,000	395
2004-02-17	392	395	392	395	3,000	395
2004-02-16	390	390	390	390	1,000	390
2004-02-13	386	388	385	388	6,000	388
2004-02-12	385	385	385	385	2,000	385
2004-02-10	395	395	385	385	7,000	385
2004-02-09	399	399	395	395	11,000	395
2004-02-06	396	399	396	399	4,000	399
2004-02-05	400	400	395	395	3,000	395
2004-02-04	412	412	400	400	7,000	400
2004-02-03	415	415	410	411	10,000	411
2004-02-02	418	420	415	415	15,000	415
2004-01-30	400	415	397	415	26,000	415
2004-01-29	398	399	398	399	8,000	399
2004-01-28	395	398	395	398	3,000	398
2004-01-27	399	399	395	395	2,000	395
2004-01-26	400	400	399	399	7,000	399
2004-01-23	398	400	397	400	13,000	400
2004-01-22	398	399	397	398	10,000	398
2004-01-21	390	397	390	397	11,000	397
2004-01-20	395	399	390	390	9,000	390
2004-01-19	385	390	385	388	11,000	388
2004-01-16	400	400	385	385	6,000	385
2004-01-15	400	405	395	400	15,000	400
2004-01-14	415	416	400	400	28,000	400
2004-01-13	397	405	397	405	17,000	405
2004-01-09	382	410	382	391	40,000	391
2004-01-08	360	369	360	368	7,000	368
2004-01-07	360	362	358	360	14,000	360
2004-01-06	350	360	350	358	10,000	358
2004-01-05	355	355	350	350	5,000	350

分割・併合履歴： [1992-03-26]1株→1.2株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30