6912 菊水ホールディングス(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	520	565	513	565	286,300	565
2010-12-29	418	485	414	485	134,100	485
2010-12-28	412	412	410	412	3,600	412
2010-12-27	421	421	412	412	800	412
2010-12-24	419	420	404	405	22,600	405
2010-12-22	419	420	419	419	6,000	419
2010-12-21	429	429	402	420	5,300	420
2010-12-20	430	432	429	430	5,400	430
2010-12-17	430	430	427	430	1,900	430
2010-12-16	435	435	430	430	3,900	430
2010-12-15	435	440	430	435	5,000	435
2010-12-14	425	440	423	440	6,800	440
2010-12-13	420	420	420	420	2,400	420
2010-12-10	408	414	408	414	1,400	414
2010-12-09	416	416	383	405	6,700	405
2010-12-08	412	412	412	412	900	412
2010-12-07	415	415	414	415	11,400	415
2010-12-06	412	415	412	415	3,800	415
2010-12-03	410	410	407	410	3,000	410
2010-12-02	405	410	402	410	5,100	410
2010-12-01	406	407	406	407	900	407
2010-11-30	405	405	405	405	1,600	405
2010-11-29	405	405	405	405	600	405
2010-11-26	405	405	400	405	5,200	405
2010-11-25	405	405	400	403	7,000	403
2010-11-24	392	407	392	405	7,400	405
2010-11-22	400	400	387	392	6,300	392
2010-11-19	370	400	370	387	17,400	387
2010-11-18	360	365	360	365	1,900	365
2010-11-17	360	360	355	360	3,200	360
2010-11-16	380	380	358	359	5,700	359
2010-11-15	365	365	360	365	1,900	365
2010-11-12	371	372	358	365	3,600	365
2010-11-11	380	380	355	355	6,000	355
2010-11-10	365	365	353	360	3,400	360
2010-11-09	365	366	365	365	1,700	365
2010-11-08	359	365	357	365	11,100	365
2010-11-05	367	376	356	359	7,900	359
2010-11-04	370	370	363	363	1,600	363
2010-11-02	380	380	370	370	2,300	370
2010-11-01	380	380	380	380	1,000	380
2010-10-29	380	380	380	380	1,000	380
2010-10-28	380	380	372	372	200	372
2010-10-27	377	380	377	380	300	380
2010-10-26	382	382	356	356	3,300	356
2010-10-25	385	385	385	385	2,100	385
2010-10-21	385	385	385	385	300	385
2010-10-20	386	386	385	385	700	385
2010-10-19	385	386	383	386	1,600	386
2010-10-18	385	385	385	385	300	385
2010-10-15	386	386	381	381	1,600	381
2010-10-14	385	385	385	385	2,100	385
2010-10-13	410	410	385	392	4,600	392
2010-10-12	406	410	406	410	1,200	410
2010-10-08	410	410	401	402	2,800	402
2010-10-07	442	442	425	425	6,900	425
2010-10-06	440	442	430	442	2,200	442
2010-10-05	438	438	438	438	300	438
2010-10-04	439	439	439	439	700	439
2010-10-01	440	445	437	445	700	445
2010-09-30	436	442	436	442	3,000	442
2010-09-29	440	440	431	435	2,800	435
2010-09-28	447	447	447	447	200	447
2010-09-27	448	448	448	448	200	448
2010-09-24	448	448	440	448	1,800	448
2010-09-22	438	440	431	440	1,300	440
2010-09-21	422	438	422	438	3,100	438
2010-09-17	455	455	454	454	700	454
2010-09-16	452	453	440	441	3,200	441
2010-09-15	451	451	451	451	500	451
2010-09-14	451	451	451	451	1,200	451
2010-09-13	460	460	450	451	2,800	451
2010-09-10	449	457	449	457	900	457
2010-09-09	448	449	448	449	200	449
2010-09-08	458	458	442	445	900	445
2010-09-07	458	458	458	458	6,000	458
2010-09-06	458	458	455	458	2,600	458
2010-09-03	458	458	458	458	1,900	458
2010-09-02	460	460	456	456	1,400	456
2010-09-01	460	460	452	452	800	452
2010-08-31	460	460	460	460	700	460
2010-08-30	450	460	440	460	1,400	460
2010-08-27	450	450	450	450	600	450
2010-08-26	459	459	459	459	600	459
2010-08-25	459	459	459	459	2,000	459
2010-08-24	459	459	459	459	600	459
2010-08-23	460	460	428	460	8,400	460
2010-08-20	458	460	429	460	2,100	460
2010-08-19	429	450	429	450	1,000	450
2010-08-18	434	434	412	428	2,500	428
2010-08-16	442	442	442	442	200	442
2010-08-13	469	469	442	442	700	442
2010-08-12	470	470	469	469	800	469
2010-08-11	470	470	470	470	600	470
2010-08-10	470	470	470	470	600	470
2010-08-09	470	475	470	470	7,000	470
2010-08-06	456	470	456	470	1,100	470
2010-08-05	443	450	443	450	400	450
2010-08-04	439	440	439	440	1,400	440
2010-08-03	472	472	434	439	5,300	439
2010-08-02	465	470	464	470	3,500	470
2010-07-30	470	470	465	465	7,600	465
2010-07-29	433	433	430	430	300	430
2010-07-28	433	433	433	433	100	433
2010-07-27	426	434	426	433	600	433
2010-07-26	444	458	444	458	200	458
2010-07-23	460	460	460	460	1,300	460
2010-07-22	467	467	460	460	900	460
2010-07-21	460	460	460	460	500	460
2010-07-20	460	460	460	460	14,100	460
2010-07-16	449	460	449	460	2,300	460
2010-07-15	449	449	449	449	500	449
2010-07-14	450	450	449	449	800	449
2010-07-13	459	459	430	450	800	450
2010-07-12	459	459	459	459	500	459
2010-07-09	442	459	442	459	1,500	459
2010-07-08	450	450	450	450	3,400	450
2010-07-07	460	460	460	460	5,300	460
2010-07-06	430	465	430	465	2,800	465
2010-07-05	421	430	421	430	900	430
2010-07-02	416	420	416	420	400	420
2010-07-01	414	414	408	408	5,700	408
2010-06-30	414	414	414	414	300	414
2010-06-29	415	428	410	410	4,100	410
2010-06-28	428	439	428	430	1,100	430
2010-06-25	436	436	431	432	2,100	432
2010-06-24	436	436	436	436	100	436
2010-06-23	433	437	428	428	2,200	428
2010-06-22	439	439	430	430	3,000	430
2010-06-21	425	431	422	431	800	431
2010-06-18	430	433	429	433	3,400	433
2010-06-17	430	430	422	430	2,000	430
2010-06-16	423	430	423	430	300	430
2010-06-15	408	423	408	423	2,200	423
2010-06-14	413	413	408	408	600	408
2010-06-11	402	405	402	405	700	405
2010-06-10	414	414	401	401	700	401
2010-06-09	407	414	407	414	2,900	414
2010-06-07	430	430	400	408	8,600	408
2010-06-04	426	430	426	430	800	430
2010-06-03	433	433	424	424	3,400	424
2010-06-02	422	426	420	426	3,700	426
2010-06-01	419	420	419	420	1,300	420
2010-05-31	419	419	419	419	100	419
2010-05-28	420	428	419	419	2,200	419
2010-05-26	419	419	419	419	800	419
2010-05-25	419	419	419	419	2,300	419
2010-05-24	423	423	419	419	300	419
2010-05-21	418	418	415	415	600	415
2010-05-20	423	423	419	420	1,100	420
2010-05-19	420	420	385	415	1,000	415
2010-05-18	426	426	426	426	500	426
2010-05-17	418	430	415	418	7,300	418
2010-05-14	430	431	430	431	400	431
2010-05-13	443	443	432	432	2,600	432
2010-05-11	455	455	446	446	4,000	446
2010-05-07	463	463	463	463	4,800	463
2010-05-06	465	465	455	463	800	463
2010-04-30	460	465	458	465	6,100	465
2010-04-28	457	458	441	458	2,700	458
2010-04-27	455	460	455	460	700	460
2010-04-26	459	462	446	462	1,900	462
2010-04-23	455	455	440	454	5,000	454
2010-04-21	468	468	445	455	1,400	455
2010-04-20	452	455	452	455	200	455
2010-04-16	456	466	455	466	1,400	466
2010-04-15	472	472	472	472	100	472
2010-04-14	474	474	473	473	300	473
2010-04-13	461	474	460	474	4,600	474
2010-04-12	460	484	460	476	3,000	476
2010-04-09	465	465	464	464	900	464
2010-04-08	451	460	451	460	500	460
2010-04-07	457	457	453	453	6,100	453
2010-04-06	463	463	450	457	6,300	457
2010-04-05	458	470	455	455	8,000	455
2010-04-02	450	458	445	458	7,200	458
2010-04-01	448	448	447	447	900	447
2010-03-31	438	448	438	447	4,400	447
2010-03-30	436	437	436	436	3,200	436
2010-03-26	449	450	449	450	3,400	450
2010-03-25	446	449	446	449	1,500	449
2010-03-24	443	447	443	446	2,900	446
2010-03-23	440	440	439	439	800	439
2010-03-19	440	440	440	440	700	440
2010-03-18	445	445	434	434	1,800	434
2010-03-17	439	440	432	440	2,800	440
2010-03-16	439	440	432	432	1,500	432
2010-03-15	440	440	431	431	1,700	431
2010-03-12	439	448	430	448	2,400	448
2010-03-11	439	440	439	440	700	440
2010-03-10	440	440	440	440	500	440
2010-03-09	440	440	440	440	800	440
2010-03-08	447	447	432	432	7,400	432
2010-03-05	449	449	430	447	6,800	447
2010-03-04	445	450	439	449	4,100	449
2010-03-03	446	446	445	445	700	445
2010-03-02	438	447	433	447	2,800	447
2010-03-01	440	440	432	439	700	439
2010-02-26	439	439	435	435	500	435
2010-02-25	449	449	434	434	2,300	434
2010-02-24	449	449	449	449	700	449
2010-02-23	439	449	431	449	1,600	449
2010-02-22	454	454	431	431	4,900	431
2010-02-18	458	458	450	450	4,800	450
2010-02-17	450	458	450	457	1,300	457
2010-02-16	440	450	440	450	1,100	450
2010-02-15	440	452	440	440	300	440
2010-02-12	457	457	445	445	4,200	445
2010-02-10	440	440	440	440	100	440
2010-02-09	430	430	430	430	2,000	430
2010-02-08	460	460	442	442	6,800	442
2010-02-05	462	462	458	460	2,800	460
2010-02-04	450	464	450	464	800	464
2010-02-03	450	460	450	450	3,100	450
2010-02-02	448	450	440	448	1,700	448
2010-02-01	447	447	435	435	5,100	435
2010-01-29	425	447	425	447	1,800	447
2010-01-28	432	432	423	425	1,900	425
2010-01-27	448	448	432	432	1,500	432
2010-01-26	453	453	430	430	2,600	430
2010-01-25	444	455	444	455	6,900	455
2010-01-22	445	445	441	444	1,600	444
2010-01-21	436	444	436	439	3,600	439
2010-01-20	444	444	435	435	1,500	435
2010-01-19	435	438	435	438	2,800	438
2010-01-18	435	439	426	435	2,900	435
2010-01-15	425	425	421	425	1,200	425
2010-01-14	429	435	429	434	2,000	434
2010-01-13	421	425	420	424	3,100	424
2010-01-12	420	425	420	423	3,000	423
2010-01-08	406	420	406	420	1,700	420
2010-01-07	415	415	406	406	7,700	406
2010-01-06	419	419	400	415	7,200	415
2010-01-05	414	415	414	415	3,400	415
2010-01-04	415	420	410	420	2,900	420

分割・併合履歴： [1992-03-26]1株→1.2株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30