6912 菊水ホールディングス(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 525 | 530 | 525 | 530 | 1,900 | 530 |
| 2007-12-27 | 535 | 535 | 525 | 525 | 2,300 | 525 |
| 2007-12-26 | 526 | 526 | 526 | 526 | 200 | 526 |
| 2007-12-25 | 524 | 526 | 524 | 526 | 4,700 | 526 |
| 2007-12-21 | 530 | 530 | 525 | 525 | 1,000 | 525 |
| 2007-12-20 | 555 | 555 | 530 | 530 | 2,700 | 530 |
| 2007-12-19 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 2007-12-18 | 569 | 569 | 560 | 560 | 1,000 | 560 |
| 2007-12-17 | 574 | 574 | 570 | 570 | 1,200 | 570 |
| 2007-12-14 | 575 | 575 | 570 | 574 | 1,200 | 574 |
| 2007-12-13 | 598 | 598 | 575 | 575 | 8,800 | 575 |
| 2007-12-12 | 580 | 600 | 580 | 580 | 3,000 | 580 |
| 2007-12-11 | 567 | 570 | 566 | 568 | 1,200 | 568 |
| 2007-12-10 | 548 | 560 | 548 | 560 | 2,300 | 560 |
| 2007-12-07 | 547 | 550 | 547 | 548 | 2,800 | 548 |
| 2007-12-06 | 541 | 547 | 541 | 547 | 1,200 | 547 |
| 2007-12-05 | 530 | 540 | 530 | 540 | 500 | 540 |
| 2007-12-04 | 517 | 530 | 517 | 530 | 4,000 | 530 |
| 2007-12-03 | 545 | 545 | 501 | 513 | 3,600 | 513 |
| 2007-11-30 | 545 | 549 | 525 | 525 | 2,100 | 525 |
| 2007-11-29 | 516 | 520 | 516 | 520 | 500 | 520 |
| 2007-11-27 | 530 | 530 | 500 | 500 | 1,800 | 500 |
| 2007-11-26 | 516 | 530 | 515 | 530 | 700 | 530 |
| 2007-11-22 | 516 | 516 | 515 | 515 | 2,700 | 515 |
| 2007-11-21 | 558 | 558 | 515 | 515 | 3,200 | 515 |
| 2007-11-20 | 526 | 530 | 510 | 511 | 9,500 | 511 |
| 2007-11-19 | 538 | 538 | 536 | 536 | 500 | 536 |
| 2007-11-16 | 532 | 537 | 532 | 536 | 900 | 536 |
| 2007-11-15 | 522 | 526 | 519 | 526 | 2,200 | 526 |
| 2007-11-13 | 549 | 549 | 510 | 510 | 2,500 | 510 |
| 2007-11-12 | 550 | 550 | 549 | 549 | 900 | 549 |
| 2007-11-09 | 578 | 578 | 560 | 560 | 700 | 560 |
| 2007-11-08 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 2007-11-07 | 590 | 595 | 590 | 590 | 5,200 | 590 |
| 2007-11-06 | 578 | 590 | 578 | 590 | 600 | 590 |
| 2007-11-05 | 577 | 578 | 577 | 578 | 700 | 578 |
| 2007-11-02 | 580 | 580 | 576 | 576 | 2,100 | 576 |
| 2007-11-01 | 580 | 580 | 580 | 580 | 400 | 580 |
| 2007-10-30 | 580 | 580 | 580 | 580 | 100 | 580 |
| 2007-10-29 | 597 | 599 | 597 | 597 | 400 | 597 |
| 2007-10-25 | 616 | 616 | 600 | 600 | 2,300 | 600 |
| 2007-10-23 | 616 | 616 | 616 | 616 | 100 | 616 |
| 2007-10-22 | 617 | 617 | 617 | 617 | 400 | 617 |
| 2007-10-19 | 597 | 597 | 597 | 597 | 200 | 597 |
| 2007-10-18 | 590 | 590 | 590 | 590 | 100 | 590 |
| 2007-10-17 | 583 | 584 | 583 | 584 | 600 | 584 |
| 2007-10-15 | 579 | 579 | 579 | 579 | 200 | 579 |
| 2007-10-12 | 600 | 620 | 600 | 620 | 1,200 | 620 |
| 2007-10-11 | 600 | 600 | 600 | 600 | 200 | 600 |
| 2007-10-10 | 599 | 599 | 599 | 599 | 300 | 599 |
| 2007-10-09 | 599 | 599 | 599 | 599 | 4,600 | 599 |
| 2007-10-05 | 590 | 599 | 590 | 599 | 2,400 | 599 |
| 2007-10-04 | 590 | 590 | 590 | 590 | 1,100 | 590 |
| 2007-10-03 | 595 | 598 | 595 | 598 | 3,000 | 598 |
| 2007-10-02 | 562 | 565 | 562 | 562 | 700 | 562 |
| 2007-09-28 | 561 | 562 | 561 | 562 | 500 | 562 |
| 2007-09-27 | 565 | 565 | 562 | 565 | 1,600 | 565 |
| 2007-09-26 | 562 | 562 | 562 | 562 | 100 | 562 |
| 2007-09-25 | 562 | 562 | 562 | 562 | 1,200 | 562 |
| 2007-09-21 | 562 | 565 | 562 | 562 | 2,900 | 562 |
| 2007-09-20 | 589 | 589 | 578 | 578 | 1,400 | 578 |
| 2007-09-19 | 580 | 580 | 579 | 579 | 2,700 | 579 |
| 2007-09-18 | 600 | 600 | 580 | 580 | 1,900 | 580 |
| 2007-09-13 | 580 | 580 | 580 | 580 | 500 | 580 |
| 2007-09-12 | 585 | 585 | 580 | 580 | 1,400 | 580 |
| 2007-09-11 | 620 | 620 | 565 | 585 | 2,400 | 585 |
| 2007-09-10 | 620 | 620 | 620 | 620 | 1,200 | 620 |
| 2007-09-07 | 635 | 635 | 630 | 630 | 5,600 | 630 |
| 2007-09-06 | 601 | 635 | 600 | 635 | 2,600 | 635 |
| 2007-09-04 | 596 | 596 | 595 | 595 | 800 | 595 |
| 2007-09-03 | 598 | 598 | 595 | 595 | 900 | 595 |
| 2007-08-31 | 598 | 598 | 595 | 595 | 1,000 | 595 |
| 2007-08-30 | 598 | 598 | 598 | 598 | 1,100 | 598 |
| 2007-08-29 | 598 | 598 | 598 | 598 | 3,900 | 598 |
| 2007-08-28 | 598 | 598 | 595 | 595 | 2,500 | 595 |
| 2007-08-27 | 600 | 600 | 598 | 598 | 1,100 | 598 |
| 2007-08-24 | 600 | 600 | 600 | 600 | 2,900 | 600 |
| 2007-08-23 | 597 | 600 | 597 | 600 | 500 | 600 |
| 2007-08-22 | 618 | 618 | 607 | 607 | 1,800 | 607 |
| 2007-08-21 | 610 | 610 | 608 | 608 | 2,500 | 608 |
| 2007-08-20 | 622 | 645 | 615 | 615 | 4,400 | 615 |
| 2007-08-17 | 610 | 610 | 580 | 581 | 3,900 | 581 |
| 2007-08-16 | 620 | 620 | 610 | 610 | 2,300 | 610 |
| 2007-08-15 | 619 | 620 | 619 | 620 | 3,000 | 620 |
| 2007-08-14 | 610 | 650 | 610 | 650 | 4,100 | 650 |
| 2007-08-13 | 612 | 625 | 612 | 625 | 1,000 | 625 |
| 2007-08-10 | 630 | 630 | 610 | 610 | 2,600 | 610 |
| 2007-08-09 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2007-08-08 | 645 | 650 | 645 | 650 | 1,100 | 650 |
| 2007-08-07 | 646 | 646 | 645 | 645 | 6,900 | 645 |
| 2007-08-03 | 645 | 645 | 645 | 645 | 500 | 645 |
| 2007-08-01 | 645 | 645 | 645 | 645 | 300 | 645 |
| 2007-07-31 | 648 | 649 | 644 | 644 | 1,400 | 644 |
| 2007-07-30 | 640 | 640 | 600 | 600 | 2,000 | 600 |
| 2007-07-27 | 660 | 660 | 640 | 640 | 1,500 | 640 |
| 2007-07-26 | 660 | 660 | 660 | 660 | 1,500 | 660 |
| 2007-07-25 | 660 | 660 | 660 | 660 | 3,700 | 660 |
| 2007-07-24 | 655 | 660 | 655 | 660 | 500 | 660 |
| 2007-07-23 | 668 | 668 | 655 | 655 | 5,400 | 655 |
| 2007-07-20 | 672 | 672 | 668 | 668 | 3,900 | 668 |
| 2007-07-19 | 668 | 668 | 668 | 668 | 1,100 | 668 |
| 2007-07-18 | 675 | 675 | 660 | 665 | 11,900 | 665 |
| 2007-07-17 | 675 | 675 | 675 | 675 | 11,900 | 675 |
| 2007-07-13 | 670 | 675 | 670 | 675 | 1,000 | 675 |
| 2007-07-12 | 675 | 680 | 670 | 670 | 4,000 | 670 |
| 2007-07-11 | 674 | 675 | 670 | 670 | 2,000 | 670 |
| 2007-07-10 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 2007-07-09 | 675 | 675 | 675 | 675 | 9,400 | 675 |
| 2007-07-06 | 664 | 675 | 664 | 675 | 2,000 | 675 |
| 2007-07-05 | 665 | 665 | 663 | 665 | 3,500 | 665 |
| 2007-07-04 | 670 | 672 | 670 | 672 | 400 | 672 |
| 2007-07-03 | 672 | 672 | 672 | 672 | 100 | 672 |
| 2007-07-02 | 675 | 675 | 674 | 674 | 500 | 674 |
| 2007-06-29 | 674 | 674 | 650 | 660 | 7,600 | 660 |
| 2007-06-28 | 676 | 676 | 670 | 670 | 9,300 | 670 |
| 2007-06-27 | 678 | 678 | 676 | 676 | 3,000 | 676 |
| 2007-06-26 | 677 | 678 | 677 | 678 | 800 | 678 |
| 2007-06-25 | 676 | 679 | 676 | 677 | 3,000 | 677 |
| 2007-06-22 | 676 | 676 | 676 | 676 | 300 | 676 |
| 2007-06-21 | 676 | 677 | 676 | 676 | 900 | 676 |
| 2007-06-20 | 681 | 681 | 673 | 680 | 1,200 | 680 |
| 2007-06-19 | 672 | 680 | 672 | 680 | 1,200 | 680 |
| 2007-06-18 | 676 | 688 | 670 | 673 | 2,200 | 673 |
| 2007-06-15 | 680 | 680 | 674 | 674 | 500 | 674 |
| 2007-06-14 | 670 | 700 | 670 | 700 | 700 | 700 |
| 2007-06-13 | 678 | 680 | 678 | 680 | 200 | 680 |
| 2007-06-12 | 670 | 670 | 670 | 670 | 2,200 | 670 |
| 2007-06-11 | 663 | 666 | 663 | 666 | 200 | 666 |
| 2007-06-08 | 670 | 670 | 665 | 665 | 11,900 | 665 |
| 2007-06-07 | 670 | 670 | 670 | 670 | 4,000 | 670 |
| 2007-06-06 | 670 | 670 | 670 | 670 | 600 | 670 |
| 2007-06-05 | 668 | 670 | 668 | 668 | 8,500 | 668 |
| 2007-06-04 | 670 | 670 | 668 | 670 | 3,400 | 670 |
| 2007-06-01 | 670 | 670 | 652 | 668 | 11,400 | 668 |
| 2007-05-31 | 647 | 652 | 647 | 652 | 1,100 | 652 |
| 2007-05-30 | 670 | 670 | 645 | 669 | 2,700 | 669 |
| 2007-05-28 | 650 | 670 | 650 | 670 | 300 | 670 |
| 2007-05-25 | 643 | 675 | 643 | 675 | 3,600 | 675 |
| 2007-05-24 | 655 | 655 | 643 | 643 | 2,100 | 643 |
| 2007-05-23 | 675 | 675 | 675 | 675 | 200 | 675 |
| 2007-05-22 | 675 | 675 | 675 | 675 | 400 | 675 |
| 2007-05-21 | 675 | 675 | 652 | 652 | 1,800 | 652 |
| 2007-05-18 | 672 | 675 | 670 | 675 | 2,600 | 675 |
| 2007-05-17 | 675 | 675 | 675 | 675 | 100 | 675 |
| 2007-05-16 | 675 | 675 | 675 | 675 | 900 | 675 |
| 2007-05-14 | 672 | 672 | 672 | 672 | 1,000 | 672 |
| 2007-05-11 | 671 | 672 | 671 | 672 | 600 | 672 |
| 2007-05-10 | 677 | 677 | 672 | 672 | 600 | 672 |
| 2007-05-09 | 678 | 678 | 677 | 677 | 1,100 | 677 |
| 2007-05-08 | 690 | 690 | 676 | 676 | 3,600 | 676 |
| 2007-05-07 | 680 | 690 | 680 | 690 | 2,200 | 690 |
| 2007-05-02 | 680 | 680 | 680 | 680 | 1,100 | 680 |
| 2007-04-27 | 670 | 670 | 670 | 670 | 100 | 670 |
| 2007-04-26 | 670 | 670 | 670 | 670 | 600 | 670 |
| 2007-04-25 | 670 | 670 | 670 | 670 | 300 | 670 |
| 2007-04-24 | 670 | 670 | 670 | 670 | 800 | 670 |
| 2007-04-23 | 680 | 680 | 680 | 680 | 700 | 680 |
| 2007-04-20 | 690 | 690 | 690 | 690 | 500 | 690 |
| 2007-04-19 | 680 | 680 | 680 | 680 | 3,000 | 680 |
| 2007-04-18 | 680 | 683 | 665 | 683 | 1,200 | 683 |
| 2007-04-17 | 670 | 670 | 670 | 670 | 100 | 670 |
| 2007-04-16 | 690 | 690 | 670 | 670 | 500 | 670 |
| 2007-04-13 | 690 | 690 | 689 | 689 | 1,600 | 689 |
| 2007-04-12 | 700 | 700 | 690 | 690 | 1,300 | 690 |
| 2007-04-11 | 704 | 704 | 696 | 700 | 1,500 | 700 |
| 2007-04-10 | 696 | 702 | 696 | 696 | 1,600 | 696 |
| 2007-04-09 | 685 | 696 | 685 | 696 | 1,600 | 696 |
| 2007-04-06 | 670 | 685 | 670 | 685 | 1,400 | 685 |
| 2007-04-05 | 670 | 670 | 669 | 669 | 1,000 | 669 |
| 2007-04-04 | 667 | 675 | 667 | 669 | 1,200 | 669 |
| 2007-04-03 | 675 | 675 | 667 | 667 | 800 | 667 |
| 2007-04-02 | 680 | 681 | 680 | 681 | 1,700 | 681 |
| 2007-03-30 | 685 | 685 | 681 | 681 | 4,800 | 681 |
| 2007-03-29 | 670 | 670 | 668 | 668 | 1,100 | 668 |
| 2007-03-28 | 680 | 680 | 670 | 670 | 1,100 | 670 |
| 2007-03-27 | 680 | 685 | 680 | 680 | 10,200 | 680 |
| 2007-03-26 | 701 | 707 | 700 | 707 | 21,300 | 707 |
| 2007-03-23 | 702 | 710 | 700 | 700 | 4,800 | 700 |
| 2007-03-22 | 713 | 713 | 700 | 701 | 3,100 | 701 |
| 2007-03-20 | 701 | 720 | 701 | 703 | 4,800 | 703 |
| 2007-03-19 | 720 | 721 | 711 | 711 | 3,500 | 711 |
| 2007-03-16 | 725 | 735 | 720 | 720 | 3,700 | 720 |
| 2007-03-15 | 735 | 738 | 735 | 735 | 2,000 | 735 |
| 2007-03-14 | 735 | 735 | 735 | 735 | 1,000 | 735 |
| 2007-03-13 | 735 | 740 | 735 | 735 | 3,900 | 735 |
| 2007-03-12 | 725 | 735 | 725 | 735 | 2,300 | 735 |
| 2007-03-09 | 719 | 725 | 719 | 719 | 3,200 | 719 |
| 2007-03-08 | 720 | 720 | 719 | 719 | 500 | 719 |
| 2007-03-07 | 718 | 720 | 714 | 714 | 900 | 714 |
| 2007-03-06 | 705 | 714 | 700 | 714 | 2,900 | 714 |
| 2007-03-05 | 710 | 710 | 700 | 700 | 3,400 | 700 |
| 2007-03-02 | 715 | 715 | 702 | 710 | 1,000 | 710 |
| 2007-03-01 | 720 | 720 | 720 | 720 | 1,200 | 720 |
| 2007-02-28 | 709 | 725 | 695 | 715 | 10,100 | 715 |
| 2007-02-27 | 715 | 715 | 715 | 715 | 1,000 | 715 |
| 2007-02-26 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2007-02-23 | 720 | 720 | 718 | 718 | 1,700 | 718 |
| 2007-02-22 | 710 | 718 | 707 | 718 | 3,000 | 718 |
| 2007-02-21 | 720 | 720 | 710 | 710 | 1,400 | 710 |
| 2007-02-20 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2007-02-19 | 720 | 720 | 701 | 708 | 2,800 | 708 |
| 2007-02-16 | 720 | 723 | 719 | 720 | 3,600 | 720 |
| 2007-02-15 | 715 | 719 | 712 | 712 | 2,200 | 712 |
| 2007-02-14 | 715 | 715 | 712 | 712 | 700 | 712 |
| 2007-02-13 | 720 | 720 | 712 | 712 | 400 | 712 |
| 2007-02-09 | 710 | 720 | 710 | 720 | 2,500 | 720 |
| 2007-02-07 | 719 | 719 | 710 | 710 | 4,300 | 710 |
| 2007-02-06 | 710 | 718 | 710 | 718 | 600 | 718 |
| 2007-02-05 | 709 | 710 | 708 | 708 | 600 | 708 |
| 2007-02-02 | 707 | 712 | 707 | 712 | 400 | 712 |
| 2007-02-01 | 715 | 715 | 706 | 707 | 2,500 | 707 |
| 2007-01-31 | 706 | 710 | 706 | 710 | 2,400 | 710 |
| 2007-01-30 | 716 | 716 | 716 | 716 | 100 | 716 |
| 2007-01-29 | 705 | 710 | 705 | 710 | 200 | 710 |
| 2007-01-26 | 710 | 710 | 710 | 710 | 300 | 710 |
| 2007-01-25 | 711 | 711 | 710 | 710 | 1,600 | 710 |
| 2007-01-24 | 715 | 715 | 706 | 710 | 3,400 | 710 |
| 2007-01-23 | 711 | 711 | 710 | 710 | 2,800 | 710 |
| 2007-01-22 | 720 | 720 | 710 | 710 | 2,900 | 710 |
| 2007-01-19 | 718 | 721 | 718 | 720 | 4,000 | 720 |
| 2007-01-18 | 709 | 710 | 704 | 708 | 3,100 | 708 |
| 2007-01-17 | 719 | 719 | 707 | 708 | 2,100 | 708 |
| 2007-01-16 | 709 | 710 | 705 | 710 | 1,100 | 710 |
| 2007-01-15 | 695 | 710 | 695 | 704 | 3,600 | 704 |
| 2007-01-12 | 687 | 688 | 685 | 685 | 7,300 | 685 |
| 2007-01-11 | 700 | 700 | 688 | 688 | 600 | 688 |
| 2007-01-09 | 710 | 711 | 700 | 700 | 5,600 | 700 |
| 2007-01-05 | 688 | 710 | 688 | 710 | 200 | 710 |
| 2007-01-04 | 710 | 712 | 703 | 712 | 400 | 712 |
分割・併合履歴 ： [1992-03-26]1株→1.2株
