6912 菊水ホールディングス(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 300 | 300 | 300 | 300 | 300 | 300 |
| 2008-12-26 | 294 | 294 | 293 | 293 | 400 | 293 |
| 2008-12-25 | 298 | 298 | 298 | 298 | 4,100 | 298 |
| 2008-12-24 | 286 | 298 | 282 | 298 | 2,900 | 298 |
| 2008-12-22 | 300 | 300 | 285 | 286 | 4,100 | 286 |
| 2008-12-19 | 301 | 302 | 300 | 300 | 2,300 | 300 |
| 2008-12-18 | 308 | 308 | 308 | 308 | 300 | 308 |
| 2008-12-17 | 308 | 308 | 308 | 308 | 300 | 308 |
| 2008-12-16 | 307 | 307 | 307 | 307 | 300 | 307 |
| 2008-12-15 | 300 | 307 | 300 | 306 | 1,600 | 306 |
| 2008-12-12 | 326 | 326 | 326 | 326 | 500 | 326 |
| 2008-12-11 | 336 | 336 | 325 | 326 | 2,100 | 326 |
| 2008-12-10 | 325 | 337 | 325 | 337 | 3,700 | 337 |
| 2008-12-09 | 320 | 325 | 320 | 325 | 1,000 | 325 |
| 2008-12-08 | 319 | 319 | 319 | 319 | 12,400 | 319 |
| 2008-12-05 | 299 | 320 | 299 | 319 | 3,200 | 319 |
| 2008-12-04 | 297 | 298 | 297 | 298 | 900 | 298 |
| 2008-12-03 | 305 | 305 | 295 | 296 | 1,500 | 296 |
| 2008-12-02 | 309 | 309 | 305 | 305 | 1,000 | 305 |
| 2008-12-01 | 310 | 310 | 309 | 309 | 1,900 | 309 |
| 2008-11-28 | 310 | 310 | 310 | 310 | 1,400 | 310 |
| 2008-11-27 | 310 | 310 | 301 | 310 | 5,800 | 310 |
| 2008-11-26 | 305 | 310 | 305 | 310 | 3,400 | 310 |
| 2008-11-25 | 305 | 310 | 305 | 305 | 3,600 | 305 |
| 2008-11-21 | 295 | 296 | 295 | 296 | 1,200 | 296 |
| 2008-11-20 | 296 | 300 | 290 | 290 | 3,000 | 290 |
| 2008-11-19 | 290 | 291 | 290 | 291 | 2,200 | 291 |
| 2008-11-17 | 290 | 290 | 290 | 290 | 100 | 290 |
| 2008-11-14 | 285 | 285 | 285 | 285 | 100 | 285 |
| 2008-11-13 | 295 | 295 | 281 | 282 | 1,300 | 282 |
| 2008-11-12 | 310 | 310 | 310 | 310 | 1,500 | 310 |
| 2008-11-11 | 309 | 310 | 309 | 310 | 1,500 | 310 |
| 2008-11-10 | 309 | 309 | 309 | 309 | 800 | 309 |
| 2008-11-07 | 310 | 310 | 309 | 309 | 12,200 | 309 |
| 2008-11-06 | 304 | 320 | 302 | 310 | 6,300 | 310 |
| 2008-11-05 | 301 | 304 | 300 | 304 | 4,600 | 304 |
| 2008-11-04 | 291 | 302 | 291 | 300 | 3,400 | 300 |
| 2008-10-31 | 296 | 296 | 286 | 291 | 700 | 291 |
| 2008-10-30 | 295 | 310 | 280 | 291 | 7,000 | 291 |
| 2008-10-29 | 310 | 310 | 310 | 310 | 200 | 310 |
| 2008-10-28 | 300 | 300 | 290 | 290 | 3,500 | 290 |
| 2008-10-27 | 285 | 310 | 285 | 310 | 3,400 | 310 |
| 2008-10-24 | 303 | 315 | 300 | 315 | 5,600 | 315 |
| 2008-10-23 | 305 | 305 | 295 | 300 | 2,800 | 300 |
| 2008-10-22 | 315 | 315 | 305 | 305 | 1,600 | 305 |
| 2008-10-21 | 298 | 305 | 298 | 305 | 5,200 | 305 |
| 2008-10-16 | 291 | 295 | 290 | 291 | 1,900 | 291 |
| 2008-10-15 | 296 | 297 | 291 | 291 | 7,000 | 291 |
| 2008-10-14 | 299 | 310 | 299 | 299 | 14,800 | 299 |
| 2008-10-10 | 295 | 298 | 262 | 298 | 3,200 | 298 |
| 2008-10-09 | 305 | 305 | 300 | 300 | 600 | 300 |
| 2008-10-08 | 305 | 305 | 305 | 305 | 500 | 305 |
| 2008-10-07 | 344 | 348 | 323 | 348 | 11,200 | 348 |
| 2008-10-06 | 345 | 345 | 335 | 344 | 600 | 344 |
| 2008-10-02 | 359 | 359 | 350 | 350 | 1,500 | 350 |
| 2008-10-01 | 355 | 355 | 355 | 355 | 100 | 355 |
| 2008-09-30 | 339 | 339 | 339 | 339 | 8,100 | 339 |
| 2008-09-29 | 358 | 360 | 358 | 360 | 200 | 360 |
| 2008-09-26 | 361 | 361 | 358 | 358 | 1,400 | 358 |
| 2008-09-25 | 359 | 370 | 359 | 360 | 5,500 | 360 |
| 2008-09-24 | 354 | 359 | 354 | 359 | 300 | 359 |
| 2008-09-22 | 366 | 366 | 354 | 354 | 1,100 | 354 |
| 2008-09-19 | 350 | 364 | 350 | 351 | 2,900 | 351 |
| 2008-09-18 | 339 | 341 | 339 | 340 | 7,600 | 340 |
| 2008-09-17 | 355 | 355 | 343 | 350 | 9,200 | 350 |
| 2008-09-16 | 360 | 378 | 350 | 378 | 15,200 | 378 |
| 2008-09-12 | 380 | 380 | 380 | 380 | 200 | 380 |
| 2008-09-11 | 385 | 385 | 385 | 385 | 400 | 385 |
| 2008-09-10 | 399 | 399 | 390 | 390 | 3,100 | 390 |
| 2008-09-09 | 415 | 418 | 415 | 418 | 7,000 | 418 |
| 2008-09-08 | 386 | 420 | 386 | 420 | 5,100 | 420 |
| 2008-09-05 | 370 | 385 | 370 | 385 | 6,200 | 385 |
| 2008-09-04 | 388 | 388 | 385 | 385 | 6,100 | 385 |
| 2008-09-03 | 387 | 390 | 387 | 388 | 300 | 388 |
| 2008-09-02 | 390 | 390 | 386 | 386 | 2,800 | 386 |
| 2008-09-01 | 390 | 391 | 390 | 391 | 3,700 | 391 |
| 2008-08-29 | 389 | 389 | 389 | 389 | 2,100 | 389 |
| 2008-08-28 | 374 | 386 | 374 | 386 | 1,900 | 386 |
| 2008-08-27 | 375 | 375 | 373 | 374 | 1,100 | 374 |
| 2008-08-26 | 386 | 388 | 374 | 374 | 5,400 | 374 |
| 2008-08-25 | 390 | 392 | 383 | 383 | 5,600 | 383 |
| 2008-08-22 | 386 | 390 | 386 | 390 | 2,100 | 390 |
| 2008-08-21 | 388 | 390 | 385 | 385 | 6,600 | 385 |
| 2008-08-20 | 388 | 388 | 387 | 387 | 2,500 | 387 |
| 2008-08-19 | 390 | 390 | 386 | 388 | 1,100 | 388 |
| 2008-08-18 | 390 | 390 | 387 | 390 | 4,100 | 390 |
| 2008-08-15 | 394 | 394 | 391 | 393 | 7,100 | 393 |
| 2008-08-14 | 394 | 394 | 394 | 394 | 1,600 | 394 |
| 2008-08-13 | 392 | 405 | 391 | 394 | 2,000 | 394 |
| 2008-08-12 | 404 | 404 | 391 | 391 | 5,300 | 391 |
| 2008-08-11 | 405 | 405 | 405 | 405 | 1,500 | 405 |
| 2008-08-08 | 405 | 405 | 400 | 405 | 8,000 | 405 |
| 2008-08-07 | 412 | 412 | 406 | 406 | 8,900 | 406 |
| 2008-08-06 | 405 | 417 | 405 | 412 | 3,000 | 412 |
| 2008-08-05 | 418 | 418 | 405 | 405 | 1,800 | 405 |
| 2008-08-04 | 418 | 418 | 418 | 418 | 2,000 | 418 |
| 2008-08-01 | 418 | 418 | 417 | 417 | 2,100 | 417 |
| 2008-07-31 | 422 | 422 | 420 | 420 | 1,100 | 420 |
| 2008-07-30 | 421 | 421 | 421 | 421 | 100 | 421 |
| 2008-07-29 | 416 | 420 | 415 | 420 | 3,000 | 420 |
| 2008-07-28 | 420 | 425 | 420 | 425 | 3,500 | 425 |
| 2008-07-25 | 443 | 443 | 416 | 419 | 5,300 | 419 |
| 2008-07-24 | 444 | 444 | 444 | 444 | 200 | 444 |
| 2008-07-23 | 445 | 445 | 441 | 441 | 900 | 441 |
| 2008-07-22 | 441 | 441 | 441 | 441 | 200 | 441 |
| 2008-07-18 | 439 | 441 | 439 | 441 | 1,100 | 441 |
| 2008-07-17 | 440 | 440 | 439 | 439 | 1,200 | 439 |
| 2008-07-15 | 425 | 425 | 425 | 425 | 800 | 425 |
| 2008-07-14 | 438 | 438 | 435 | 435 | 1,500 | 435 |
| 2008-07-11 | 440 | 440 | 440 | 440 | 16,900 | 440 |
| 2008-07-10 | 445 | 445 | 440 | 440 | 18,900 | 440 |
| 2008-07-09 | 440 | 450 | 440 | 445 | 10,300 | 445 |
| 2008-07-08 | 442 | 442 | 426 | 428 | 6,000 | 428 |
| 2008-07-07 | 441 | 441 | 438 | 440 | 17,400 | 440 |
| 2008-07-04 | 430 | 442 | 430 | 441 | 3,400 | 441 |
| 2008-07-03 | 442 | 442 | 438 | 440 | 1,100 | 440 |
| 2008-07-02 | 441 | 447 | 441 | 447 | 2,100 | 447 |
| 2008-07-01 | 450 | 450 | 446 | 446 | 1,600 | 446 |
| 2008-06-30 | 454 | 454 | 454 | 454 | 800 | 454 |
| 2008-06-27 | 454 | 455 | 454 | 454 | 500 | 454 |
| 2008-06-26 | 461 | 461 | 454 | 459 | 2,800 | 459 |
| 2008-06-25 | 473 | 473 | 460 | 460 | 6,500 | 460 |
| 2008-06-24 | 473 | 473 | 473 | 473 | 100 | 473 |
| 2008-06-23 | 472 | 475 | 472 | 473 | 1,000 | 473 |
| 2008-06-20 | 490 | 490 | 471 | 475 | 6,100 | 475 |
| 2008-06-19 | 483 | 483 | 479 | 480 | 1,200 | 480 |
| 2008-06-18 | 490 | 490 | 481 | 481 | 3,200 | 481 |
| 2008-06-17 | 489 | 490 | 481 | 485 | 2,200 | 485 |
| 2008-06-16 | 486 | 490 | 486 | 489 | 1,700 | 489 |
| 2008-06-13 | 471 | 471 | 471 | 471 | 700 | 471 |
| 2008-06-12 | 489 | 490 | 489 | 490 | 200 | 490 |
| 2008-06-11 | 490 | 490 | 490 | 490 | 500 | 490 |
| 2008-06-10 | 465 | 465 | 465 | 465 | 500 | 465 |
| 2008-06-09 | 490 | 490 | 490 | 490 | 5,500 | 490 |
| 2008-06-06 | 485 | 490 | 485 | 490 | 3,500 | 490 |
| 2008-06-05 | 480 | 480 | 480 | 480 | 400 | 480 |
| 2008-06-04 | 486 | 486 | 485 | 485 | 1,100 | 485 |
| 2008-06-03 | 495 | 495 | 495 | 495 | 2,500 | 495 |
| 2008-06-02 | 500 | 500 | 500 | 500 | 500 | 500 |
| 2008-05-30 | 475 | 475 | 467 | 467 | 300 | 467 |
| 2008-05-29 | 480 | 480 | 466 | 466 | 800 | 466 |
| 2008-05-27 | 465 | 475 | 465 | 475 | 5,100 | 475 |
| 2008-05-26 | 493 | 497 | 490 | 490 | 2,700 | 490 |
| 2008-05-23 | 491 | 493 | 491 | 493 | 600 | 493 |
| 2008-05-22 | 495 | 495 | 490 | 490 | 300 | 490 |
| 2008-05-21 | 499 | 499 | 495 | 495 | 700 | 495 |
| 2008-05-20 | 499 | 499 | 499 | 499 | 1,000 | 499 |
| 2008-05-19 | 486 | 505 | 486 | 500 | 14,400 | 500 |
| 2008-05-16 | 475 | 490 | 475 | 482 | 24,900 | 482 |
| 2008-05-15 | 430 | 446 | 430 | 445 | 6,500 | 445 |
| 2008-05-13 | 420 | 420 | 420 | 420 | 1,200 | 420 |
| 2008-05-12 | 412 | 412 | 412 | 412 | 500 | 412 |
| 2008-05-09 | 435 | 435 | 431 | 431 | 200 | 431 |
| 2008-05-08 | 435 | 435 | 435 | 435 | 3,300 | 435 |
| 2008-05-07 | 436 | 438 | 428 | 438 | 15,300 | 438 |
| 2008-05-02 | 436 | 436 | 431 | 436 | 500 | 436 |
| 2008-05-01 | 425 | 425 | 412 | 412 | 2,400 | 412 |
| 2008-04-30 | 426 | 426 | 420 | 420 | 600 | 420 |
| 2008-04-28 | 412 | 422 | 411 | 411 | 3,200 | 411 |
| 2008-04-25 | 405 | 411 | 405 | 411 | 500 | 411 |
| 2008-04-24 | 406 | 406 | 405 | 405 | 1,200 | 405 |
| 2008-04-23 | 405 | 409 | 405 | 409 | 1,400 | 409 |
| 2008-04-22 | 411 | 411 | 411 | 411 | 700 | 411 |
| 2008-04-21 | 382 | 382 | 381 | 381 | 200 | 381 |
| 2008-04-18 | 380 | 380 | 380 | 380 | 10,000 | 380 |
| 2008-04-17 | 400 | 400 | 400 | 400 | 100 | 400 |
| 2008-04-15 | 385 | 400 | 385 | 400 | 1,100 | 400 |
| 2008-04-14 | 391 | 391 | 381 | 381 | 1,000 | 381 |
| 2008-04-11 | 401 | 401 | 399 | 399 | 1,900 | 399 |
| 2008-04-10 | 404 | 405 | 400 | 401 | 20,000 | 401 |
| 2008-04-09 | 405 | 405 | 404 | 404 | 900 | 404 |
| 2008-04-08 | 405 | 405 | 405 | 405 | 1,500 | 405 |
| 2008-04-07 | 405 | 405 | 404 | 405 | 8,600 | 405 |
| 2008-04-04 | 406 | 406 | 401 | 405 | 2,300 | 405 |
| 2008-04-03 | 400 | 405 | 394 | 405 | 2,300 | 405 |
| 2008-04-02 | 406 | 410 | 405 | 408 | 12,500 | 408 |
| 2008-04-01 | 410 | 410 | 410 | 410 | 5,100 | 410 |
| 2008-03-31 | 411 | 411 | 411 | 411 | 1,300 | 411 |
| 2008-03-28 | 408 | 423 | 408 | 411 | 3,500 | 411 |
| 2008-03-27 | 438 | 438 | 438 | 438 | 1,300 | 438 |
| 2008-03-26 | 445 | 445 | 437 | 438 | 5,600 | 438 |
| 2008-03-25 | 443 | 455 | 443 | 455 | 7,400 | 455 |
| 2008-03-24 | 440 | 440 | 440 | 440 | 8,900 | 440 |
| 2008-03-21 | 448 | 449 | 440 | 440 | 8,700 | 440 |
| 2008-03-19 | 454 | 454 | 450 | 450 | 3,800 | 450 |
| 2008-03-18 | 450 | 454 | 450 | 450 | 2,500 | 450 |
| 2008-03-17 | 455 | 460 | 450 | 455 | 2,500 | 455 |
| 2008-03-14 | 469 | 469 | 459 | 459 | 1,700 | 459 |
| 2008-03-13 | 486 | 486 | 470 | 470 | 4,500 | 470 |
| 2008-03-12 | 500 | 500 | 485 | 485 | 4,800 | 485 |
| 2008-03-11 | 495 | 495 | 490 | 490 | 2,100 | 490 |
| 2008-03-10 | 500 | 500 | 495 | 495 | 2,400 | 495 |
| 2008-03-07 | 505 | 505 | 495 | 495 | 7,100 | 495 |
| 2008-03-06 | 510 | 510 | 495 | 505 | 3,200 | 505 |
| 2008-03-05 | 510 | 510 | 510 | 510 | 100 | 510 |
| 2008-03-04 | 496 | 500 | 496 | 500 | 1,400 | 500 |
| 2008-03-03 | 508 | 508 | 494 | 495 | 2,200 | 495 |
| 2008-02-29 | 508 | 508 | 507 | 508 | 1,300 | 508 |
| 2008-02-28 | 507 | 507 | 507 | 507 | 700 | 507 |
| 2008-02-27 | 492 | 507 | 492 | 507 | 6,100 | 507 |
| 2008-02-26 | 503 | 503 | 491 | 491 | 2,400 | 491 |
| 2008-02-25 | 505 | 510 | 500 | 500 | 4,500 | 500 |
| 2008-02-22 | 492 | 520 | 492 | 505 | 2,100 | 505 |
| 2008-02-21 | 499 | 500 | 490 | 490 | 2,900 | 490 |
| 2008-02-20 | 525 | 525 | 499 | 499 | 2,800 | 499 |
| 2008-02-19 | 528 | 530 | 514 | 520 | 12,900 | 520 |
| 2008-02-18 | 499 | 525 | 499 | 512 | 45,000 | 512 |
| 2008-02-15 | 500 | 500 | 500 | 500 | 500 | 500 |
| 2008-02-14 | 504 | 504 | 504 | 504 | 500 | 504 |
| 2008-02-13 | 505 | 505 | 505 | 505 | 2,500 | 505 |
| 2008-02-12 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2008-02-08 | 505 | 505 | 505 | 505 | 500 | 505 |
| 2008-02-07 | 505 | 505 | 505 | 505 | 6,400 | 505 |
| 2008-02-06 | 505 | 505 | 505 | 505 | 700 | 505 |
| 2008-02-05 | 519 | 519 | 519 | 519 | 500 | 519 |
| 2008-02-04 | 501 | 519 | 500 | 519 | 3,100 | 519 |
| 2008-02-01 | 500 | 500 | 495 | 495 | 1,200 | 495 |
| 2008-01-28 | 505 | 505 | 500 | 500 | 2,000 | 500 |
| 2008-01-25 | 500 | 500 | 500 | 500 | 1,600 | 500 |
| 2008-01-24 | 500 | 500 | 500 | 500 | 2,200 | 500 |
| 2008-01-23 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 2008-01-22 | 510 | 510 | 492 | 492 | 1,900 | 492 |
| 2008-01-21 | 495 | 515 | 490 | 515 | 1,800 | 515 |
| 2008-01-18 | 495 | 495 | 495 | 495 | 600 | 495 |
| 2008-01-17 | 508 | 508 | 495 | 495 | 1,200 | 495 |
| 2008-01-16 | 509 | 509 | 495 | 495 | 3,600 | 495 |
| 2008-01-15 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2008-01-11 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2008-01-10 | 520 | 520 | 515 | 515 | 1,100 | 515 |
| 2008-01-09 | 514 | 520 | 514 | 520 | 1,500 | 520 |
| 2008-01-08 | 529 | 529 | 502 | 514 | 2,300 | 514 |
| 2008-01-07 | 530 | 530 | 530 | 530 | 6,700 | 530 |
| 2008-01-04 | 529 | 530 | 511 | 530 | 2,400 | 530 |
分割・併合履歴 ： [1992-03-26]1株→1.2株
