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