6912 菊水ホールディングス(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 881 | 881 | 881 | 881 | 1,000 | 881 |
| 2005-12-29 | 910 | 910 | 870 | 881 | 7,000 | 881 |
| 2005-12-28 | 850 | 870 | 850 | 870 | 4,000 | 870 |
| 2005-12-27 | 831 | 839 | 831 | 832 | 3,000 | 832 |
| 2005-12-22 | 820 | 840 | 820 | 840 | 4,000 | 840 |
| 2005-12-21 | 821 | 821 | 820 | 820 | 2,000 | 820 |
| 2005-12-20 | 820 | 835 | 820 | 820 | 10,000 | 820 |
| 2005-12-19 | 807 | 815 | 807 | 808 | 16,000 | 808 |
| 2005-12-16 | 825 | 825 | 803 | 803 | 2,000 | 803 |
| 2005-12-15 | 820 | 820 | 820 | 820 | 4,000 | 820 |
| 2005-12-14 | 820 | 820 | 820 | 820 | 2,000 | 820 |
| 2005-12-13 | 800 | 820 | 800 | 820 | 9,000 | 820 |
| 2005-12-12 | 800 | 820 | 800 | 802 | 4,000 | 802 |
| 2005-12-08 | 789 | 800 | 789 | 790 | 5,000 | 790 |
| 2005-12-07 | 799 | 799 | 789 | 789 | 5,000 | 789 |
| 2005-12-06 | 819 | 820 | 800 | 800 | 15,000 | 800 |
| 2005-12-05 | 801 | 801 | 801 | 801 | 2,000 | 801 |
| 2005-12-02 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2005-12-01 | 798 | 800 | 798 | 800 | 18,000 | 800 |
| 2005-11-30 | 781 | 791 | 781 | 791 | 5,000 | 791 |
| 2005-11-29 | 781 | 781 | 781 | 781 | 3,000 | 781 |
| 2005-11-28 | 780 | 780 | 780 | 780 | 2,000 | 780 |
| 2005-11-25 | 789 | 789 | 773 | 773 | 8,000 | 773 |
| 2005-11-24 | 799 | 799 | 799 | 799 | 2,000 | 799 |
| 2005-11-22 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 2005-11-17 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2005-11-16 | 773 | 773 | 773 | 773 | 1,000 | 773 |
| 2005-11-14 | 800 | 800 | 770 | 770 | 3,000 | 770 |
| 2005-11-11 | 780 | 790 | 780 | 790 | 5,000 | 790 |
| 2005-11-10 | 780 | 780 | 780 | 780 | 3,000 | 780 |
| 2005-11-08 | 790 | 791 | 780 | 780 | 4,000 | 780 |
| 2005-11-07 | 764 | 764 | 764 | 764 | 1,000 | 764 |
| 2005-11-04 | 766 | 766 | 760 | 760 | 4,000 | 760 |
| 2005-10-31 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2005-10-27 | 780 | 790 | 780 | 790 | 4,000 | 790 |
| 2005-10-26 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2005-10-25 | 780 | 780 | 780 | 780 | 3,000 | 780 |
| 2005-10-24 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2005-10-21 | 779 | 790 | 779 | 780 | 13,000 | 780 |
| 2005-10-20 | 779 | 779 | 779 | 779 | 1,000 | 779 |
| 2005-10-19 | 750 | 750 | 750 | 750 | 5,000 | 750 |
| 2005-10-18 | 750 | 750 | 750 | 750 | 3,000 | 750 |
| 2005-10-14 | 750 | 750 | 750 | 750 | 6,000 | 750 |
| 2005-10-13 | 730 | 730 | 730 | 730 | 2,000 | 730 |
| 2005-10-11 | 730 | 750 | 730 | 750 | 15,000 | 750 |
| 2005-10-07 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2005-10-06 | 739 | 740 | 730 | 730 | 5,000 | 730 |
| 2005-10-05 | 712 | 712 | 712 | 712 | 1,000 | 712 |
| 2005-10-03 | 730 | 740 | 730 | 740 | 3,000 | 740 |
| 2005-09-30 | 730 | 730 | 729 | 729 | 3,000 | 729 |
| 2005-09-29 | 731 | 740 | 730 | 730 | 11,000 | 730 |
| 2005-09-28 | 680 | 730 | 680 | 710 | 7,000 | 710 |
| 2005-09-26 | 729 | 730 | 729 | 730 | 9,000 | 730 |
| 2005-09-22 | 730 | 730 | 730 | 730 | 3,000 | 730 |
| 2005-09-14 | 730 | 730 | 730 | 730 | 3,000 | 730 |
| 2005-09-13 | 730 | 730 | 730 | 730 | 4,000 | 730 |
| 2005-09-12 | 730 | 750 | 730 | 730 | 58,000 | 730 |
| 2005-09-09 | 720 | 720 | 720 | 720 | 3,000 | 720 |
| 2005-09-08 | 710 | 720 | 710 | 720 | 14,000 | 720 |
| 2005-09-07 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2005-09-06 | 699 | 700 | 699 | 700 | 4,000 | 700 |
| 2005-09-05 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2005-09-02 | 700 | 710 | 700 | 710 | 7,000 | 710 |
| 2005-09-01 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2005-08-31 | 699 | 700 | 699 | 700 | 3,000 | 700 |
| 2005-08-30 | 662 | 662 | 662 | 662 | 1,000 | 662 |
| 2005-08-29 | 670 | 670 | 670 | 670 | 4,000 | 670 |
| 2005-08-26 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2005-08-25 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 2005-08-23 | 705 | 710 | 700 | 700 | 4,000 | 700 |
| 2005-08-22 | 710 | 710 | 700 | 700 | 2,000 | 700 |
| 2005-08-19 | 700 | 700 | 700 | 700 | 11,000 | 700 |
| 2005-08-18 | 696 | 696 | 696 | 696 | 1,000 | 696 |
| 2005-08-17 | 685 | 700 | 685 | 700 | 13,000 | 700 |
| 2005-08-16 | 680 | 680 | 680 | 680 | 7,000 | 680 |
| 2005-08-15 | 686 | 686 | 686 | 686 | 1,000 | 686 |
| 2005-08-12 | 680 | 680 | 680 | 680 | 3,000 | 680 |
| 2005-08-11 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2005-08-09 | 662 | 662 | 662 | 662 | 2,000 | 662 |
| 2005-08-08 | 671 | 671 | 662 | 662 | 5,000 | 662 |
| 2005-08-05 | 671 | 671 | 671 | 671 | 5,000 | 671 |
| 2005-08-02 | 680 | 680 | 680 | 680 | 7,000 | 680 |
| 2005-08-01 | 670 | 680 | 670 | 680 | 21,000 | 680 |
| 2005-07-29 | 662 | 662 | 662 | 662 | 1,000 | 662 |
| 2005-07-28 | 662 | 662 | 662 | 662 | 5,000 | 662 |
| 2005-07-27 | 665 | 665 | 665 | 665 | 4,000 | 665 |
| 2005-07-26 | 665 | 665 | 665 | 665 | 5,000 | 665 |
| 2005-07-22 | 662 | 662 | 662 | 662 | 2,000 | 662 |
| 2005-07-21 | 668 | 669 | 662 | 662 | 3,000 | 662 |
| 2005-07-20 | 663 | 663 | 662 | 662 | 3,000 | 662 |
| 2005-07-19 | 663 | 663 | 663 | 663 | 1,000 | 663 |
| 2005-07-15 | 662 | 662 | 662 | 662 | 3,000 | 662 |
| 2005-07-14 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2005-07-13 | 660 | 662 | 660 | 660 | 15,000 | 660 |
| 2005-07-12 | 675 | 680 | 662 | 662 | 13,000 | 662 |
| 2005-07-11 | 662 | 665 | 662 | 665 | 12,000 | 665 |
| 2005-07-08 | 651 | 651 | 645 | 649 | 7,000 | 649 |
| 2005-07-07 | 649 | 651 | 647 | 651 | 45,000 | 651 |
| 2005-07-06 | 636 | 650 | 635 | 650 | 25,000 | 650 |
| 2005-07-05 | 624 | 624 | 621 | 624 | 7,000 | 624 |
| 2005-07-04 | 620 | 621 | 620 | 621 | 3,000 | 621 |
| 2005-06-30 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 2005-06-28 | 607 | 607 | 605 | 605 | 11,000 | 605 |
| 2005-06-27 | 603 | 607 | 603 | 607 | 53,000 | 607 |
| 2005-06-24 | 600 | 603 | 600 | 603 | 27,000 | 603 |
| 2005-06-23 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 2005-06-22 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2005-06-21 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 2005-06-20 | 605 | 605 | 600 | 600 | 8,000 | 600 |
| 2005-06-17 | 614 | 614 | 610 | 610 | 3,000 | 610 |
| 2005-06-15 | 614 | 614 | 614 | 614 | 3,000 | 614 |
| 2005-06-14 | 614 | 614 | 614 | 614 | 5,000 | 614 |
| 2005-06-09 | 630 | 630 | 630 | 630 | 4,000 | 630 |
| 2005-06-08 | 611 | 611 | 611 | 611 | 1,000 | 611 |
| 2005-06-07 | 629 | 640 | 629 | 630 | 10,000 | 630 |
| 2005-06-06 | 620 | 630 | 620 | 630 | 4,000 | 630 |
| 2005-06-03 | 616 | 616 | 615 | 615 | 6,000 | 615 |
| 2005-06-02 | 619 | 619 | 612 | 616 | 10,000 | 616 |
| 2005-06-01 | 601 | 601 | 601 | 601 | 10,000 | 601 |
| 2005-05-30 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2005-05-26 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 2005-05-25 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2005-05-24 | 581 | 581 | 581 | 581 | 2,000 | 581 |
| 2005-05-20 | 578 | 578 | 578 | 578 | 3,000 | 578 |
| 2005-05-19 | 577 | 577 | 577 | 577 | 1,000 | 577 |
| 2005-05-17 | 574 | 584 | 574 | 584 | 3,000 | 584 |
| 2005-05-16 | 620 | 650 | 620 | 630 | 17,000 | 630 |
| 2005-05-13 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2005-05-11 | 588 | 588 | 560 | 560 | 10,000 | 560 |
| 2005-05-10 | 588 | 588 | 588 | 588 | 2,000 | 588 |
| 2005-05-09 | 578 | 578 | 578 | 578 | 1,000 | 578 |
| 2005-05-06 | 571 | 571 | 570 | 570 | 3,000 | 570 |
| 2005-04-28 | 570 | 570 | 570 | 570 | 18,000 | 570 |
| 2005-04-27 | 560 | 570 | 560 | 570 | 19,000 | 570 |
| 2005-04-25 | 560 | 560 | 560 | 560 | 10,000 | 560 |
| 2005-04-21 | 560 | 560 | 560 | 560 | 17,000 | 560 |
| 2005-04-20 | 560 | 560 | 560 | 560 | 14,000 | 560 |
| 2005-04-19 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 2005-04-18 | 580 | 580 | 560 | 560 | 12,000 | 560 |
| 2005-04-15 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2005-04-14 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2005-04-07 | 610 | 610 | 610 | 610 | 3,000 | 610 |
| 2005-04-06 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2005-04-05 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2005-04-04 | 610 | 610 | 605 | 610 | 10,000 | 610 |
| 2005-03-30 | 610 | 610 | 610 | 610 | 5,000 | 610 |
| 2005-03-29 | 610 | 610 | 610 | 610 | 6,000 | 610 |
| 2005-03-28 | 610 | 610 | 610 | 610 | 4,000 | 610 |
| 2005-03-25 | 610 | 620 | 610 | 610 | 6,000 | 610 |
| 2005-03-24 | 600 | 620 | 600 | 610 | 10,000 | 610 |
| 2005-03-23 | 600 | 600 | 590 | 590 | 3,000 | 590 |
| 2005-03-22 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2005-03-18 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 2005-03-17 | 610 | 610 | 600 | 610 | 8,000 | 610 |
| 2005-03-15 | 610 | 610 | 610 | 610 | 4,000 | 610 |
| 2005-03-14 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 2005-03-11 | 615 | 615 | 610 | 610 | 4,000 | 610 |
| 2005-03-10 | 605 | 605 | 605 | 605 | 6,000 | 605 |
| 2005-03-08 | 621 | 621 | 620 | 620 | 6,000 | 620 |
| 2005-03-07 | 620 | 620 | 620 | 620 | 6,000 | 620 |
| 2005-03-04 | 605 | 605 | 605 | 605 | 4,000 | 605 |
| 2005-03-03 | 605 | 610 | 605 | 610 | 5,000 | 610 |
| 2005-03-02 | 600 | 600 | 600 | 600 | 4,000 | 600 |
| 2005-03-01 | 600 | 605 | 600 | 600 | 6,000 | 600 |
| 2005-02-28 | 615 | 615 | 614 | 614 | 5,000 | 614 |
| 2005-02-25 | 614 | 614 | 614 | 614 | 3,000 | 614 |
| 2005-02-24 | 615 | 615 | 614 | 614 | 9,000 | 614 |
| 2005-02-23 | 615 | 615 | 613 | 615 | 16,000 | 615 |
| 2005-02-22 | 615 | 615 | 615 | 615 | 17,000 | 615 |
| 2005-02-21 | 610 | 615 | 610 | 615 | 12,000 | 615 |
| 2005-02-18 | 615 | 615 | 615 | 615 | 6,000 | 615 |
| 2005-02-17 | 615 | 615 | 615 | 615 | 7,000 | 615 |
| 2005-02-16 | 615 | 615 | 615 | 615 | 7,000 | 615 |
| 2005-02-15 | 615 | 615 | 615 | 615 | 10,000 | 615 |
| 2005-02-14 | 615 | 615 | 615 | 615 | 9,000 | 615 |
| 2005-02-10 | 615 | 615 | 615 | 615 | 2,000 | 615 |
| 2005-02-09 | 615 | 615 | 615 | 615 | 4,000 | 615 |
| 2005-02-08 | 624 | 624 | 615 | 615 | 10,000 | 615 |
| 2005-02-07 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 2005-02-04 | 615 | 615 | 615 | 615 | 18,000 | 615 |
| 2005-02-03 | 615 | 620 | 613 | 620 | 13,000 | 620 |
| 2005-02-02 | 615 | 615 | 615 | 615 | 5,000 | 615 |
| 2005-02-01 | 616 | 617 | 615 | 615 | 8,000 | 615 |
| 2005-01-31 | 613 | 615 | 613 | 615 | 11,000 | 615 |
| 2005-01-28 | 615 | 615 | 612 | 613 | 16,000 | 613 |
| 2005-01-27 | 615 | 615 | 615 | 615 | 5,000 | 615 |
| 2005-01-26 | 613 | 615 | 613 | 615 | 10,000 | 615 |
| 2005-01-25 | 613 | 615 | 602 | 615 | 30,000 | 615 |
| 2005-01-24 | 614 | 614 | 614 | 614 | 5,000 | 614 |
| 2005-01-21 | 616 | 616 | 615 | 615 | 6,000 | 615 |
| 2005-01-20 | 616 | 616 | 616 | 616 | 3,000 | 616 |
| 2005-01-19 | 615 | 621 | 615 | 615 | 11,000 | 615 |
| 2005-01-18 | 615 | 615 | 615 | 615 | 7,000 | 615 |
| 2005-01-17 | 605 | 610 | 605 | 610 | 7,000 | 610 |
| 2005-01-14 | 600 | 610 | 600 | 605 | 11,000 | 605 |
| 2005-01-13 | 600 | 600 | 590 | 600 | 23,000 | 600 |
| 2005-01-12 | 600 | 610 | 595 | 602 | 20,000 | 602 |
| 2005-01-11 | 600 | 600 | 590 | 590 | 10,000 | 590 |
| 2005-01-07 | 582 | 600 | 580 | 600 | 17,000 | 600 |
| 2005-01-06 | 581 | 582 | 581 | 582 | 3,000 | 582 |
| 2005-01-05 | 580 | 580 | 580 | 580 | 5,000 | 580 |
| 2005-01-04 | 580 | 580 | 580 | 580 | 1,000 | 580 |
分割・併合履歴 ： [1992-03-26]1株→1.2株
