6912 菊水ホールディングス(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 708 | 708 | 708 | 708 | 2,200 | 708 |
| 2006-12-28 | 697 | 710 | 695 | 708 | 2,200 | 708 |
| 2006-12-27 | 691 | 695 | 691 | 695 | 600 | 695 |
| 2006-12-25 | 685 | 685 | 684 | 685 | 5,500 | 685 |
| 2006-12-22 | 681 | 684 | 681 | 684 | 200 | 684 |
| 2006-12-21 | 680 | 680 | 680 | 680 | 100 | 680 |
| 2006-12-20 | 700 | 700 | 682 | 682 | 1,400 | 682 |
| 2006-12-19 | 685 | 685 | 675 | 680 | 9,600 | 680 |
| 2006-12-18 | 682 | 686 | 672 | 683 | 4,200 | 683 |
| 2006-12-15 | 680 | 680 | 678 | 680 | 2,700 | 680 |
| 2006-12-14 | 668 | 670 | 668 | 670 | 3,400 | 670 |
| 2006-12-13 | 669 | 669 | 668 | 668 | 3,700 | 668 |
| 2006-12-12 | 677 | 680 | 668 | 679 | 8,500 | 679 |
| 2006-12-11 | 709 | 709 | 680 | 697 | 6,300 | 697 |
| 2006-12-08 | 710 | 710 | 710 | 710 | 3,900 | 710 |
| 2006-12-07 | 710 | 715 | 710 | 710 | 4,400 | 710 |
| 2006-12-06 | 695 | 695 | 695 | 695 | 2,000 | 695 |
| 2006-12-04 | 695 | 695 | 680 | 680 | 3,100 | 680 |
| 2006-12-01 | 691 | 691 | 691 | 691 | 100 | 691 |
| 2006-11-30 | 690 | 700 | 690 | 690 | 1,700 | 690 |
| 2006-11-29 | 665 | 681 | 665 | 680 | 1,600 | 680 |
| 2006-11-28 | 665 | 665 | 665 | 665 | 300 | 665 |
| 2006-11-27 | 642 | 645 | 642 | 645 | 900 | 645 |
| 2006-11-24 | 635 | 653 | 635 | 635 | 5,800 | 635 |
| 2006-11-22 | 625 | 645 | 625 | 630 | 9,100 | 630 |
| 2006-11-21 | 700 | 700 | 700 | 700 | 900 | 700 |
| 2006-11-20 | 710 | 710 | 706 | 706 | 1,500 | 706 |
| 2006-11-17 | 707 | 712 | 707 | 712 | 2,100 | 712 |
| 2006-11-16 | 699 | 699 | 695 | 699 | 1,400 | 699 |
| 2006-11-15 | 699 | 699 | 699 | 699 | 2,200 | 699 |
| 2006-11-14 | 685 | 700 | 685 | 699 | 1,900 | 699 |
| 2006-11-13 | 707 | 712 | 685 | 685 | 3,300 | 685 |
| 2006-11-10 | 720 | 720 | 712 | 712 | 1,300 | 712 |
| 2006-11-09 | 712 | 712 | 702 | 712 | 1,500 | 712 |
| 2006-11-08 | 715 | 716 | 690 | 690 | 1,500 | 690 |
| 2006-11-07 | 700 | 715 | 700 | 714 | 4,500 | 714 |
| 2006-11-06 | 700 | 700 | 696 | 700 | 1,800 | 700 |
| 2006-11-02 | 719 | 719 | 700 | 700 | 3,100 | 700 |
| 2006-11-01 | 719 | 720 | 719 | 720 | 1,300 | 720 |
| 2006-10-31 | 720 | 721 | 700 | 700 | 1,900 | 700 |
| 2006-10-30 | 700 | 720 | 700 | 720 | 1,100 | 720 |
| 2006-10-27 | 702 | 702 | 700 | 700 | 1,100 | 700 |
| 2006-10-26 | 690 | 700 | 690 | 700 | 1,700 | 700 |
| 2006-10-25 | 690 | 690 | 690 | 690 | 2,000 | 690 |
| 2006-10-24 | 695 | 700 | 690 | 690 | 2,500 | 690 |
| 2006-10-23 | 685 | 685 | 685 | 685 | 200 | 685 |
| 2006-10-20 | 684 | 684 | 678 | 678 | 6,900 | 678 |
| 2006-10-19 | 680 | 696 | 680 | 684 | 4,900 | 684 |
| 2006-10-18 | 682 | 682 | 677 | 677 | 4,100 | 677 |
| 2006-10-17 | 683 | 684 | 680 | 681 | 1,800 | 681 |
| 2006-10-16 | 684 | 695 | 683 | 683 | 4,800 | 683 |
| 2006-10-13 | 680 | 690 | 680 | 690 | 3,000 | 690 |
| 2006-10-12 | 706 | 707 | 685 | 685 | 2,500 | 685 |
| 2006-10-11 | 709 | 709 | 706 | 706 | 900 | 706 |
| 2006-10-10 | 710 | 710 | 709 | 709 | 6,000 | 709 |
| 2006-10-06 | 711 | 711 | 710 | 710 | 1,400 | 710 |
| 2006-10-04 | 729 | 729 | 701 | 701 | 800 | 701 |
| 2006-10-03 | 729 | 729 | 725 | 729 | 2,400 | 729 |
| 2006-10-02 | 709 | 709 | 709 | 709 | 1,000 | 709 |
| 2006-09-29 | 700 | 708 | 700 | 700 | 1,000 | 700 |
| 2006-09-28 | 690 | 690 | 690 | 690 | 800 | 690 |
| 2006-09-27 | 690 | 690 | 688 | 688 | 1,100 | 688 |
| 2006-09-26 | 673 | 675 | 673 | 673 | 1,300 | 673 |
| 2006-09-25 | 709 | 719 | 689 | 689 | 2,100 | 689 |
| 2006-09-22 | 708 | 709 | 687 | 709 | 4,900 | 709 |
| 2006-09-21 | 707 | 707 | 686 | 686 | 1,500 | 686 |
| 2006-09-20 | 699 | 699 | 682 | 682 | 1,400 | 682 |
| 2006-09-19 | 700 | 700 | 699 | 699 | 11,300 | 699 |
| 2006-09-15 | 701 | 701 | 700 | 700 | 2,400 | 700 |
| 2006-09-14 | 710 | 711 | 701 | 710 | 1,400 | 710 |
| 2006-09-13 | 713 | 713 | 713 | 713 | 900 | 713 |
| 2006-09-12 | 750 | 750 | 712 | 712 | 500 | 712 |
| 2006-09-11 | 750 | 750 | 750 | 750 | 100 | 750 |
| 2006-09-07 | 755 | 755 | 755 | 755 | 2,900 | 755 |
| 2006-09-06 | 750 | 755 | 750 | 755 | 300 | 755 |
| 2006-09-05 | 725 | 735 | 725 | 735 | 1,100 | 735 |
| 2006-09-04 | 755 | 755 | 755 | 755 | 600 | 755 |
| 2006-09-01 | 750 | 755 | 750 | 755 | 1,500 | 755 |
| 2006-08-31 | 740 | 755 | 740 | 755 | 2,900 | 755 |
| 2006-08-30 | 752 | 752 | 750 | 750 | 5,000 | 750 |
| 2006-08-29 | 765 | 765 | 755 | 760 | 10,300 | 760 |
| 2006-08-28 | 765 | 765 | 755 | 765 | 1,600 | 765 |
| 2006-08-25 | 768 | 768 | 756 | 756 | 2,600 | 756 |
| 2006-08-24 | 764 | 777 | 760 | 768 | 2,900 | 768 |
| 2006-08-23 | 759 | 760 | 750 | 760 | 4,700 | 760 |
| 2006-08-22 | 745 | 746 | 745 | 746 | 2,900 | 746 |
| 2006-08-21 | 735 | 740 | 735 | 739 | 1,500 | 739 |
| 2006-08-18 | 723 | 728 | 723 | 728 | 6,600 | 728 |
| 2006-08-17 | 720 | 720 | 720 | 720 | 500 | 720 |
| 2006-08-15 | 705 | 720 | 705 | 720 | 2,300 | 720 |
| 2006-08-11 | 690 | 700 | 690 | 700 | 4,300 | 700 |
| 2006-08-10 | 695 | 695 | 695 | 695 | 1,100 | 695 |
| 2006-08-09 | 697 | 697 | 696 | 696 | 3,800 | 696 |
| 2006-08-08 | 695 | 696 | 695 | 696 | 4,200 | 696 |
| 2006-08-07 | 695 | 695 | 695 | 695 | 1,000 | 695 |
| 2006-08-04 | 686 | 694 | 686 | 694 | 2,000 | 694 |
| 2006-08-03 | 685 | 685 | 685 | 685 | 5,000 | 685 |
| 2006-08-01 | 690 | 690 | 672 | 672 | 12,000 | 672 |
| 2006-07-31 | 713 | 715 | 690 | 690 | 7,000 | 690 |
| 2006-07-28 | 699 | 713 | 699 | 713 | 4,000 | 713 |
| 2006-07-27 | 699 | 699 | 699 | 699 | 1,000 | 699 |
| 2006-07-26 | 699 | 699 | 699 | 699 | 1,000 | 699 |
| 2006-07-25 | 685 | 687 | 685 | 685 | 12,000 | 685 |
| 2006-07-24 | 685 | 685 | 685 | 685 | 1,000 | 685 |
| 2006-07-21 | 687 | 687 | 680 | 685 | 32,000 | 685 |
| 2006-07-20 | 681 | 681 | 681 | 681 | 2,000 | 681 |
| 2006-07-19 | 700 | 700 | 695 | 695 | 9,000 | 695 |
| 2006-07-18 | 709 | 709 | 700 | 700 | 4,000 | 700 |
| 2006-07-14 | 749 | 749 | 749 | 749 | 6,000 | 749 |
| 2006-07-13 | 750 | 757 | 747 | 750 | 6,000 | 750 |
| 2006-07-12 | 744 | 746 | 726 | 746 | 10,000 | 746 |
| 2006-07-11 | 718 | 730 | 718 | 721 | 8,000 | 721 |
| 2006-07-10 | 710 | 714 | 707 | 714 | 10,000 | 714 |
| 2006-07-07 | 706 | 706 | 706 | 706 | 1,000 | 706 |
| 2006-07-06 | 691 | 700 | 690 | 700 | 20,000 | 700 |
| 2006-07-05 | 700 | 700 | 700 | 700 | 5,000 | 700 |
| 2006-07-04 | 725 | 725 | 700 | 700 | 16,000 | 700 |
| 2006-07-03 | 720 | 750 | 720 | 730 | 15,000 | 730 |
| 2006-06-30 | 710 | 720 | 710 | 720 | 6,000 | 720 |
| 2006-06-29 | 710 | 710 | 690 | 700 | 3,000 | 700 |
| 2006-06-27 | 689 | 690 | 689 | 690 | 5,000 | 690 |
| 2006-06-26 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2006-06-21 | 690 | 690 | 690 | 690 | 3,000 | 690 |
| 2006-06-19 | 681 | 681 | 681 | 681 | 2,000 | 681 |
| 2006-06-16 | 650 | 690 | 650 | 680 | 6,000 | 680 |
| 2006-06-15 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 2006-06-14 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 2006-06-13 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2006-06-12 | 695 | 695 | 690 | 690 | 3,000 | 690 |
| 2006-06-09 | 700 | 700 | 690 | 690 | 4,000 | 690 |
| 2006-06-08 | 703 | 703 | 700 | 700 | 11,000 | 700 |
| 2006-06-07 | 714 | 714 | 714 | 714 | 3,000 | 714 |
| 2006-06-06 | 705 | 714 | 705 | 714 | 2,000 | 714 |
| 2006-06-02 | 714 | 714 | 703 | 703 | 9,000 | 703 |
| 2006-06-01 | 704 | 724 | 704 | 724 | 3,000 | 724 |
| 2006-05-31 | 706 | 706 | 706 | 706 | 1,000 | 706 |
| 2006-05-30 | 715 | 715 | 710 | 710 | 2,000 | 710 |
| 2006-05-29 | 710 | 710 | 710 | 710 | 8,000 | 710 |
| 2006-05-26 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 2006-05-25 | 704 | 704 | 703 | 703 | 2,000 | 703 |
| 2006-05-24 | 716 | 716 | 703 | 703 | 6,000 | 703 |
| 2006-05-23 | 758 | 758 | 710 | 710 | 2,000 | 710 |
| 2006-05-22 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2006-05-19 | 698 | 700 | 698 | 700 | 5,000 | 700 |
| 2006-05-18 | 710 | 710 | 690 | 700 | 8,000 | 700 |
| 2006-05-17 | 710 | 720 | 710 | 710 | 7,000 | 710 |
| 2006-05-16 | 770 | 770 | 750 | 750 | 11,000 | 750 |
| 2006-05-12 | 799 | 799 | 780 | 788 | 16,000 | 788 |
| 2006-05-11 | 825 | 825 | 820 | 820 | 10,000 | 820 |
| 2006-05-10 | 830 | 830 | 825 | 830 | 8,000 | 830 |
| 2006-05-09 | 831 | 831 | 825 | 825 | 3,000 | 825 |
| 2006-05-08 | 841 | 849 | 830 | 830 | 11,000 | 830 |
| 2006-05-02 | 840 | 840 | 840 | 840 | 2,000 | 840 |
| 2006-05-01 | 825 | 825 | 825 | 825 | 1,000 | 825 |
| 2006-04-28 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 2006-04-27 | 840 | 840 | 840 | 840 | 2,000 | 840 |
| 2006-04-26 | 880 | 880 | 820 | 830 | 77,000 | 830 |
| 2006-04-25 | 880 | 880 | 880 | 880 | 13,000 | 880 |
| 2006-04-24 | 785 | 785 | 780 | 780 | 13,000 | 780 |
| 2006-04-21 | 805 | 805 | 785 | 785 | 6,000 | 785 |
| 2006-04-20 | 811 | 811 | 811 | 811 | 1,000 | 811 |
| 2006-04-19 | 803 | 803 | 803 | 803 | 1,000 | 803 |
| 2006-04-18 | 810 | 810 | 810 | 810 | 2,000 | 810 |
| 2006-04-17 | 810 | 820 | 800 | 809 | 17,000 | 809 |
| 2006-04-14 | 786 | 820 | 785 | 810 | 36,000 | 810 |
| 2006-04-13 | 790 | 790 | 785 | 785 | 3,000 | 785 |
| 2006-04-12 | 810 | 810 | 800 | 800 | 3,000 | 800 |
| 2006-04-11 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2006-04-07 | 866 | 866 | 866 | 866 | 3,000 | 866 |
| 2006-04-05 | 880 | 885 | 866 | 866 | 13,000 | 866 |
| 2006-04-04 | 864 | 870 | 864 | 870 | 3,000 | 870 |
| 2006-04-03 | 886 | 886 | 884 | 884 | 16,000 | 884 |
| 2006-03-31 | 885 | 885 | 885 | 885 | 2,000 | 885 |
| 2006-03-30 | 885 | 885 | 885 | 885 | 1,000 | 885 |
| 2006-03-29 | 885 | 885 | 885 | 885 | 4,000 | 885 |
| 2006-03-28 | 891 | 891 | 885 | 885 | 4,000 | 885 |
| 2006-03-27 | 890 | 900 | 890 | 900 | 5,000 | 900 |
| 2006-03-24 | 875 | 880 | 875 | 880 | 5,000 | 880 |
| 2006-03-23 | 855 | 855 | 855 | 855 | 1,000 | 855 |
| 2006-03-22 | 824 | 824 | 824 | 824 | 1,000 | 824 |
| 2006-03-20 | 860 | 860 | 860 | 860 | 2,000 | 860 |
| 2006-03-16 | 840 | 840 | 830 | 830 | 3,000 | 830 |
| 2006-03-15 | 840 | 840 | 840 | 840 | 2,000 | 840 |
| 2006-03-14 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 2006-03-13 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2006-03-10 | 800 | 810 | 800 | 810 | 3,000 | 810 |
| 2006-03-08 | 775 | 800 | 775 | 800 | 4,000 | 800 |
| 2006-03-07 | 784 | 785 | 765 | 785 | 5,000 | 785 |
| 2006-03-03 | 786 | 789 | 780 | 785 | 6,000 | 785 |
| 2006-03-02 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2006-03-01 | 799 | 799 | 790 | 790 | 5,000 | 790 |
| 2006-02-28 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2006-02-27 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2006-02-24 | 760 | 760 | 760 | 760 | 5,000 | 760 |
| 2006-02-23 | 741 | 760 | 735 | 760 | 18,000 | 760 |
| 2006-02-22 | 795 | 795 | 780 | 780 | 3,000 | 780 |
| 2006-02-21 | 795 | 795 | 795 | 795 | 1,000 | 795 |
| 2006-02-20 | 800 | 800 | 790 | 790 | 2,000 | 790 |
| 2006-02-15 | 860 | 860 | 830 | 830 | 2,000 | 830 |
| 2006-02-14 | 865 | 865 | 865 | 865 | 1,000 | 865 |
| 2006-02-13 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 2006-02-10 | 875 | 875 | 870 | 870 | 5,000 | 870 |
| 2006-02-09 | 890 | 890 | 871 | 875 | 12,000 | 875 |
| 2006-02-08 | 925 | 925 | 890 | 890 | 11,000 | 890 |
| 2006-02-07 | 940 | 940 | 930 | 930 | 6,000 | 930 |
| 2006-02-06 | 950 | 950 | 950 | 950 | 5,000 | 950 |
| 2006-02-03 | 905 | 905 | 900 | 900 | 7,000 | 900 |
| 2006-02-02 | 939 | 939 | 918 | 918 | 4,000 | 918 |
| 2006-02-01 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2006-01-30 | 970 | 970 | 940 | 940 | 11,000 | 940 |
| 2006-01-27 | 950 | 970 | 950 | 970 | 6,000 | 970 |
| 2006-01-26 | 920 | 940 | 920 | 940 | 3,000 | 940 |
| 2006-01-25 | 916 | 917 | 916 | 917 | 5,000 | 917 |
| 2006-01-24 | 920 | 920 | 911 | 911 | 5,000 | 911 |
| 2006-01-23 | 930 | 930 | 915 | 920 | 11,000 | 920 |
| 2006-01-20 | 910 | 910 | 910 | 910 | 5,000 | 910 |
| 2006-01-19 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2006-01-18 | 930 | 930 | 905 | 910 | 24,000 | 910 |
| 2006-01-17 | 930 | 949 | 930 | 930 | 7,000 | 930 |
| 2006-01-16 | 923 | 930 | 917 | 930 | 8,000 | 930 |
| 2006-01-13 | 910 | 915 | 910 | 915 | 2,000 | 915 |
| 2006-01-11 | 910 | 910 | 910 | 910 | 4,000 | 910 |
| 2006-01-10 | 910 | 910 | 910 | 910 | 5,000 | 910 |
| 2006-01-06 | 890 | 910 | 890 | 910 | 9,000 | 910 |
| 2006-01-05 | 910 | 910 | 900 | 900 | 4,000 | 900 |
| 2006-01-04 | 901 | 910 | 901 | 910 | 3,000 | 910 |
分割・併合履歴 ： [1992-03-26]1株→1.2株
