6912 菊水ホールディングス(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 410 | 423 | 410 | 419 | 1,800 | 419 |
| 2009-12-29 | 404 | 410 | 404 | 410 | 1,100 | 410 |
| 2009-12-28 | 397 | 415 | 397 | 413 | 2,500 | 413 |
| 2009-12-25 | 398 | 402 | 395 | 402 | 5,700 | 402 |
| 2009-12-24 | 398 | 398 | 398 | 398 | 400 | 398 |
| 2009-12-22 | 398 | 398 | 390 | 393 | 8,700 | 393 |
| 2009-12-21 | 398 | 398 | 387 | 388 | 500 | 388 |
| 2009-12-18 | 388 | 388 | 386 | 386 | 1,800 | 386 |
| 2009-12-17 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2009-12-14 | 390 | 390 | 385 | 385 | 600 | 385 |
| 2009-12-11 | 399 | 399 | 380 | 390 | 14,600 | 390 |
| 2009-12-10 | 402 | 402 | 385 | 395 | 2,300 | 395 |
| 2009-12-09 | 399 | 402 | 399 | 402 | 1,100 | 402 |
| 2009-12-08 | 398 | 399 | 398 | 399 | 700 | 399 |
| 2009-12-07 | 406 | 407 | 391 | 391 | 11,300 | 391 |
| 2009-12-04 | 405 | 420 | 405 | 406 | 7,300 | 406 |
| 2009-12-03 | 388 | 405 | 388 | 405 | 5,100 | 405 |
| 2009-12-02 | 388 | 392 | 388 | 388 | 5,000 | 388 |
| 2009-12-01 | 391 | 398 | 387 | 387 | 8,600 | 387 |
| 2009-11-30 | 384 | 390 | 384 | 390 | 7,100 | 390 |
| 2009-11-27 | 377 | 389 | 377 | 389 | 3,900 | 389 |
| 2009-11-26 | 376 | 377 | 376 | 377 | 1,700 | 377 |
| 2009-11-25 | 374 | 377 | 374 | 376 | 3,700 | 376 |
| 2009-11-24 | 389 | 389 | 371 | 373 | 9,000 | 373 |
| 2009-11-20 | 390 | 390 | 380 | 389 | 3,300 | 389 |
| 2009-11-19 | 378 | 385 | 378 | 380 | 4,600 | 380 |
| 2009-11-18 | 380 | 380 | 378 | 378 | 2,600 | 378 |
| 2009-11-17 | 379 | 380 | 377 | 377 | 6,400 | 377 |
| 2009-11-16 | 375 | 380 | 372 | 376 | 2,500 | 376 |
| 2009-11-13 | 375 | 376 | 375 | 375 | 1,500 | 375 |
| 2009-11-12 | 373 | 379 | 373 | 375 | 1,100 | 375 |
| 2009-11-11 | 375 | 375 | 371 | 371 | 2,800 | 371 |
| 2009-11-10 | 380 | 380 | 375 | 375 | 1,600 | 375 |
| 2009-11-09 | 392 | 395 | 380 | 380 | 21,300 | 380 |
| 2009-11-06 | 377 | 392 | 371 | 392 | 6,300 | 392 |
| 2009-11-05 | 366 | 377 | 365 | 377 | 3,000 | 377 |
| 2009-11-04 | 362 | 375 | 352 | 365 | 4,200 | 365 |
| 2009-11-02 | 357 | 362 | 352 | 362 | 1,200 | 362 |
| 2009-10-30 | 348 | 365 | 348 | 357 | 17,400 | 357 |
| 2009-10-29 | 353 | 353 | 353 | 353 | 100 | 353 |
| 2009-10-28 | 358 | 358 | 358 | 358 | 200 | 358 |
| 2009-10-27 | 356 | 360 | 356 | 357 | 1,300 | 357 |
| 2009-10-26 | 358 | 358 | 348 | 348 | 2,900 | 348 |
| 2009-10-23 | 343 | 360 | 343 | 358 | 4,300 | 358 |
| 2009-10-22 | 342 | 343 | 342 | 343 | 1,000 | 343 |
| 2009-10-21 | 352 | 352 | 342 | 343 | 1,100 | 343 |
| 2009-10-20 | 340 | 342 | 340 | 342 | 200 | 342 |
| 2009-10-19 | 345 | 345 | 345 | 345 | 1,200 | 345 |
| 2009-10-16 | 348 | 348 | 348 | 348 | 1,000 | 348 |
| 2009-10-15 | 344 | 359 | 344 | 346 | 8,400 | 346 |
| 2009-10-14 | 343 | 343 | 343 | 343 | 300 | 343 |
| 2009-10-13 | 337 | 342 | 337 | 342 | 1,400 | 342 |
| 2009-10-09 | 335 | 338 | 335 | 337 | 400 | 337 |
| 2009-10-08 | 338 | 340 | 338 | 340 | 200 | 340 |
| 2009-10-07 | 348 | 348 | 343 | 343 | 7,900 | 343 |
| 2009-10-06 | 340 | 355 | 340 | 348 | 5,000 | 348 |
| 2009-10-05 | 331 | 335 | 331 | 335 | 500 | 335 |
| 2009-10-02 | 335 | 336 | 335 | 336 | 5,300 | 336 |
| 2009-10-01 | 343 | 352 | 341 | 341 | 2,900 | 341 |
| 2009-09-30 | 337 | 346 | 337 | 346 | 600 | 346 |
| 2009-09-29 | 340 | 340 | 340 | 340 | 200 | 340 |
| 2009-09-28 | 350 | 350 | 335 | 340 | 13,500 | 340 |
| 2009-09-25 | 355 | 355 | 348 | 348 | 4,300 | 348 |
| 2009-09-24 | 340 | 345 | 340 | 345 | 1,100 | 345 |
| 2009-09-18 | 342 | 342 | 340 | 340 | 6,400 | 340 |
| 2009-09-17 | 331 | 340 | 331 | 340 | 2,000 | 340 |
| 2009-09-16 | 340 | 340 | 336 | 336 | 600 | 336 |
| 2009-09-15 | 340 | 340 | 340 | 340 | 400 | 340 |
| 2009-09-14 | 355 | 355 | 340 | 340 | 3,000 | 340 |
| 2009-09-11 | 352 | 352 | 340 | 350 | 7,300 | 350 |
| 2009-09-10 | 350 | 358 | 350 | 352 | 5,600 | 352 |
| 2009-09-09 | 361 | 361 | 360 | 360 | 4,700 | 360 |
| 2009-09-08 | 362 | 362 | 345 | 350 | 8,300 | 350 |
| 2009-09-07 | 350 | 363 | 350 | 362 | 5,200 | 362 |
| 2009-09-04 | 351 | 351 | 349 | 349 | 1,900 | 349 |
| 2009-09-03 | 355 | 355 | 347 | 349 | 2,100 | 349 |
| 2009-09-02 | 352 | 352 | 350 | 350 | 2,200 | 350 |
| 2009-09-01 | 348 | 351 | 348 | 351 | 300 | 351 |
| 2009-08-31 | 341 | 347 | 341 | 347 | 6,900 | 347 |
| 2009-08-28 | 345 | 350 | 345 | 350 | 500 | 350 |
| 2009-08-27 | 360 | 360 | 341 | 341 | 1,700 | 341 |
| 2009-08-26 | 341 | 350 | 341 | 345 | 24,200 | 345 |
| 2009-08-25 | 350 | 350 | 349 | 349 | 2,900 | 349 |
| 2009-08-24 | 340 | 350 | 340 | 350 | 4,300 | 350 |
| 2009-08-21 | 342 | 342 | 332 | 332 | 5,100 | 332 |
| 2009-08-20 | 349 | 349 | 341 | 341 | 2,900 | 341 |
| 2009-08-19 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2009-08-18 | 355 | 355 | 350 | 350 | 700 | 350 |
| 2009-08-17 | 361 | 361 | 355 | 355 | 2,600 | 355 |
| 2009-08-14 | 355 | 355 | 346 | 346 | 2,000 | 346 |
| 2009-08-13 | 364 | 364 | 360 | 360 | 3,100 | 360 |
| 2009-08-12 | 364 | 364 | 363 | 363 | 300 | 363 |
| 2009-08-11 | 380 | 380 | 360 | 379 | 3,600 | 379 |
| 2009-08-10 | 371 | 371 | 371 | 371 | 400 | 371 |
| 2009-08-07 | 380 | 380 | 366 | 368 | 7,100 | 368 |
| 2009-08-06 | 375 | 380 | 375 | 380 | 5,500 | 380 |
| 2009-08-05 | 369 | 375 | 363 | 375 | 1,700 | 375 |
| 2009-08-04 | 355 | 367 | 350 | 360 | 2,200 | 360 |
| 2009-08-03 | 357 | 361 | 351 | 351 | 800 | 351 |
| 2009-07-31 | 361 | 361 | 356 | 356 | 1,400 | 356 |
| 2009-07-30 | 373 | 373 | 351 | 366 | 2,800 | 366 |
| 2009-07-29 | 363 | 373 | 362 | 373 | 600 | 373 |
| 2009-07-28 | 366 | 366 | 341 | 359 | 1,900 | 359 |
| 2009-07-27 | 366 | 375 | 366 | 366 | 1,700 | 366 |
| 2009-07-24 | 367 | 385 | 366 | 366 | 2,900 | 366 |
| 2009-07-23 | 378 | 381 | 365 | 366 | 4,400 | 366 |
| 2009-07-22 | 341 | 358 | 334 | 358 | 5,000 | 358 |
| 2009-07-21 | 357 | 357 | 330 | 341 | 4,300 | 341 |
| 2009-07-17 | 365 | 365 | 355 | 355 | 600 | 355 |
| 2009-07-16 | 358 | 363 | 350 | 355 | 1,200 | 355 |
| 2009-07-15 | 357 | 357 | 352 | 356 | 1,100 | 356 |
| 2009-07-14 | 390 | 390 | 351 | 362 | 12,000 | 362 |
| 2009-07-13 | 380 | 389 | 380 | 389 | 33,700 | 389 |
| 2009-07-10 | 351 | 395 | 351 | 380 | 10,700 | 380 |
| 2009-07-09 | 350 | 350 | 350 | 350 | 100 | 350 |
| 2009-07-08 | 363 | 379 | 349 | 350 | 5,200 | 350 |
| 2009-07-07 | 378 | 378 | 360 | 363 | 16,100 | 363 |
| 2009-07-06 | 357 | 379 | 357 | 379 | 13,800 | 379 |
| 2009-07-03 | 350 | 354 | 350 | 354 | 4,500 | 354 |
| 2009-07-02 | 348 | 353 | 348 | 353 | 6,300 | 353 |
| 2009-07-01 | 345 | 345 | 341 | 345 | 1,700 | 345 |
| 2009-06-30 | 344 | 353 | 344 | 345 | 9,400 | 345 |
| 2009-06-29 | 333 | 348 | 333 | 343 | 11,900 | 343 |
| 2009-06-26 | 331 | 336 | 330 | 330 | 5,000 | 330 |
| 2009-06-25 | 330 | 334 | 330 | 330 | 11,300 | 330 |
| 2009-06-24 | 330 | 342 | 330 | 330 | 7,000 | 330 |
| 2009-06-23 | 335 | 338 | 310 | 330 | 20,200 | 330 |
| 2009-06-22 | 335 | 341 | 331 | 340 | 27,900 | 340 |
| 2009-06-19 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 2009-06-18 | 333 | 334 | 326 | 326 | 2,700 | 326 |
| 2009-06-17 | 334 | 335 | 333 | 333 | 700 | 333 |
| 2009-06-16 | 340 | 340 | 334 | 334 | 800 | 334 |
| 2009-06-15 | 345 | 345 | 340 | 343 | 5,300 | 343 |
| 2009-06-12 | 345 | 348 | 335 | 335 | 1,800 | 335 |
| 2009-06-11 | 345 | 348 | 345 | 345 | 1,400 | 345 |
| 2009-06-10 | 348 | 348 | 335 | 335 | 3,200 | 335 |
| 2009-06-09 | 349 | 349 | 349 | 349 | 500 | 349 |
| 2009-06-08 | 354 | 354 | 348 | 348 | 9,700 | 348 |
| 2009-06-05 | 355 | 360 | 353 | 354 | 2,900 | 354 |
| 2009-06-04 | 345 | 349 | 344 | 349 | 2,700 | 349 |
| 2009-06-03 | 332 | 347 | 332 | 347 | 4,600 | 347 |
| 2009-06-02 | 327 | 332 | 327 | 331 | 6,500 | 331 |
| 2009-06-01 | 321 | 329 | 321 | 327 | 8,400 | 327 |
| 2009-05-29 | 321 | 324 | 320 | 321 | 5,900 | 321 |
| 2009-05-28 | 320 | 321 | 312 | 321 | 8,000 | 321 |
| 2009-05-27 | 315 | 319 | 310 | 317 | 6,700 | 317 |
| 2009-05-26 | 302 | 307 | 302 | 305 | 900 | 305 |
| 2009-05-25 | 295 | 313 | 295 | 300 | 3,100 | 300 |
| 2009-05-22 | 293 | 293 | 293 | 293 | 100 | 293 |
| 2009-05-21 | 291 | 291 | 291 | 291 | 200 | 291 |
| 2009-05-20 | 303 | 303 | 289 | 289 | 2,200 | 289 |
| 2009-05-19 | 298 | 298 | 281 | 288 | 2,500 | 288 |
| 2009-05-18 | 307 | 307 | 303 | 303 | 3,100 | 303 |
| 2009-05-15 | 302 | 302 | 302 | 302 | 100 | 302 |
| 2009-05-14 | 307 | 307 | 307 | 307 | 900 | 307 |
| 2009-05-13 | 307 | 307 | 307 | 307 | 400 | 307 |
| 2009-05-12 | 305 | 307 | 305 | 307 | 200 | 307 |
| 2009-05-11 | 308 | 308 | 306 | 306 | 1,300 | 306 |
| 2009-05-08 | 317 | 317 | 292 | 305 | 1,600 | 305 |
| 2009-05-07 | 312 | 312 | 312 | 312 | 8,200 | 312 |
| 2009-05-01 | 312 | 312 | 310 | 312 | 800 | 312 |
| 2009-04-30 | 307 | 312 | 306 | 312 | 5,300 | 312 |
| 2009-04-28 | 302 | 306 | 302 | 306 | 1,500 | 306 |
| 2009-04-27 | 301 | 301 | 301 | 301 | 1,100 | 301 |
| 2009-04-24 | 288 | 301 | 288 | 301 | 600 | 301 |
| 2009-04-23 | 300 | 300 | 285 | 287 | 2,400 | 287 |
| 2009-04-22 | 299 | 300 | 299 | 300 | 2,400 | 300 |
| 2009-04-21 | 281 | 289 | 281 | 289 | 1,200 | 289 |
| 2009-04-20 | 284 | 284 | 284 | 284 | 100 | 284 |
| 2009-04-17 | 291 | 294 | 283 | 283 | 8,600 | 283 |
| 2009-04-16 | 291 | 291 | 291 | 291 | 100 | 291 |
| 2009-04-15 | 286 | 291 | 286 | 291 | 200 | 291 |
| 2009-04-14 | 285 | 286 | 285 | 286 | 300 | 286 |
| 2009-04-13 | 288 | 289 | 284 | 284 | 500 | 284 |
| 2009-04-10 | 283 | 285 | 283 | 284 | 300 | 284 |
| 2009-04-09 | 280 | 289 | 279 | 280 | 900 | 280 |
| 2009-04-08 | 300 | 300 | 270 | 275 | 11,400 | 275 |
| 2009-04-07 | 293 | 300 | 293 | 300 | 4,300 | 300 |
| 2009-04-06 | 294 | 298 | 293 | 293 | 1,200 | 293 |
| 2009-04-03 | 290 | 298 | 290 | 290 | 1,500 | 290 |
| 2009-04-02 | 291 | 296 | 285 | 286 | 3,600 | 286 |
| 2009-04-01 | 305 | 305 | 290 | 291 | 7,000 | 291 |
| 2009-03-31 | 305 | 316 | 301 | 303 | 14,600 | 303 |
| 2009-03-30 | 301 | 301 | 301 | 301 | 200 | 301 |
| 2009-03-27 | 301 | 301 | 300 | 300 | 1,100 | 300 |
| 2009-03-26 | 300 | 301 | 300 | 301 | 500 | 301 |
| 2009-03-25 | 314 | 314 | 300 | 300 | 5,500 | 300 |
| 2009-03-24 | 308 | 314 | 304 | 314 | 3,500 | 314 |
| 2009-03-23 | 317 | 328 | 315 | 328 | 3,000 | 328 |
| 2009-03-19 | 302 | 302 | 302 | 302 | 1,400 | 302 |
| 2009-03-18 | 305 | 305 | 300 | 300 | 3,300 | 300 |
| 2009-03-17 | 314 | 314 | 314 | 314 | 500 | 314 |
| 2009-03-16 | 310 | 314 | 310 | 314 | 700 | 314 |
| 2009-03-13 | 310 | 310 | 310 | 310 | 600 | 310 |
| 2009-03-11 | 301 | 301 | 301 | 301 | 200 | 301 |
| 2009-03-10 | 293 | 293 | 293 | 293 | 2,200 | 293 |
| 2009-03-09 | 314 | 314 | 313 | 313 | 10,000 | 313 |
| 2009-03-06 | 323 | 323 | 314 | 315 | 2,300 | 315 |
| 2009-03-05 | 319 | 324 | 319 | 324 | 1,900 | 324 |
| 2009-03-04 | 316 | 316 | 311 | 316 | 900 | 316 |
| 2009-03-03 | 316 | 316 | 315 | 316 | 2,100 | 316 |
| 2009-03-02 | 315 | 315 | 315 | 315 | 1,900 | 315 |
| 2009-02-27 | 309 | 309 | 309 | 309 | 2,200 | 309 |
| 2009-02-25 | 302 | 308 | 302 | 308 | 2,200 | 308 |
| 2009-02-24 | 303 | 303 | 301 | 302 | 1,300 | 302 |
| 2009-02-23 | 314 | 314 | 301 | 303 | 8,000 | 303 |
| 2009-02-20 | 314 | 314 | 314 | 314 | 1,600 | 314 |
| 2009-02-19 | 310 | 310 | 310 | 310 | 200 | 310 |
| 2009-02-18 | 308 | 308 | 308 | 308 | 300 | 308 |
| 2009-02-17 | 310 | 310 | 308 | 308 | 400 | 308 |
| 2009-02-16 | 310 | 310 | 310 | 310 | 300 | 310 |
| 2009-02-13 | 310 | 310 | 310 | 310 | 200 | 310 |
| 2009-02-12 | 314 | 314 | 310 | 310 | 300 | 310 |
| 2009-02-10 | 314 | 314 | 310 | 314 | 7,200 | 314 |
| 2009-02-09 | 308 | 314 | 308 | 314 | 4,600 | 314 |
| 2009-02-06 | 280 | 308 | 280 | 308 | 1,300 | 308 |
| 2009-02-05 | 295 | 296 | 280 | 280 | 3,700 | 280 |
| 2009-02-04 | 287 | 294 | 287 | 294 | 800 | 294 |
| 2009-02-03 | 282 | 284 | 282 | 284 | 3,600 | 284 |
| 2009-02-02 | 292 | 292 | 291 | 292 | 700 | 292 |
| 2009-01-30 | 292 | 292 | 292 | 292 | 500 | 292 |
| 2009-01-29 | 291 | 301 | 291 | 291 | 3,200 | 291 |
| 2009-01-28 | 303 | 305 | 290 | 293 | 3,400 | 293 |
| 2009-01-27 | 313 | 313 | 313 | 313 | 100 | 313 |
| 2009-01-26 | 301 | 304 | 301 | 304 | 700 | 304 |
| 2009-01-23 | 341 | 341 | 320 | 320 | 4,100 | 320 |
| 2009-01-21 | 347 | 347 | 347 | 347 | 1,000 | 347 |
| 2009-01-20 | 317 | 327 | 317 | 327 | 400 | 327 |
| 2009-01-19 | 335 | 335 | 335 | 335 | 500 | 335 |
| 2009-01-15 | 317 | 317 | 317 | 317 | 100 | 317 |
| 2009-01-14 | 333 | 333 | 318 | 318 | 1,300 | 318 |
| 2009-01-13 | 330 | 330 | 330 | 330 | 200 | 330 |
| 2009-01-09 | 330 | 330 | 330 | 330 | 200 | 330 |
| 2009-01-08 | 330 | 330 | 330 | 330 | 200 | 330 |
| 2009-01-07 | 365 | 365 | 320 | 320 | 9,700 | 320 |
| 2009-01-06 | 311 | 365 | 311 | 365 | 2,900 | 365 |
| 2009-01-05 | 315 | 315 | 315 | 315 | 400 | 315 |
分割・併合履歴 ： [1992-03-26]1株→1.2株
