6912 菊水ホールディングス(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	467	478	467	470	1,200	470
2011-12-29	458	466	456	466	1,300	466
2011-12-28	471	471	456	464	9,800	464
2011-12-27	474	474	463	463	4,900	463
2011-12-26	464	465	462	464	2,800	464
2011-12-22	470	473	464	464	3,100	464
2011-12-21	485	485	470	470	3,400	470
2011-12-20	488	488	475	475	2,400	475
2011-12-19	487	487	475	485	1,500	485
2011-12-16	487	487	487	487	700	487
2011-12-15	487	487	487	487	500	487
2011-12-14	489	489	480	487	1,500	487
2011-12-13	486	489	483	489	2,200	489
2011-12-12	490	490	475	490	3,300	490
2011-12-09	492	492	492	492	1,300	492
2011-12-08	492	494	487	494	6,800	494
2011-12-07	485	495	485	487	3,300	487
2011-12-06	495	495	483	483	4,900	483
2011-12-05	490	490	484	487	4,500	487
2011-12-02	490	490	490	490	1,300	490
2011-12-01	479	490	478	490	2,300	490
2011-11-30	478	478	478	478	1,100	478
2011-11-29	479	479	466	478	2,300	478
2011-11-28	479	479	461	472	3,000	472
2011-11-25	484	484	464	479	3,400	479
2011-11-24	480	480	480	480	800	480
2011-11-22	480	480	460	480	1,600	480
2011-11-21	460	462	459	459	4,300	459
2011-11-18	478	478	464	465	900	465
2011-11-17	485	485	470	478	4,900	478
2011-11-16	485	493	485	485	2,100	485
2011-11-15	496	496	485	485	2,300	485
2011-11-14	477	499	477	497	1,700	497
2011-11-11	485	485	470	475	2,700	475
2011-11-10	498	498	470	472	2,600	472
2011-11-09	494	500	490	498	2,100	498
2011-11-08	494	494	494	494	600	494
2011-11-07	488	495	487	494	8,600	494
2011-11-04	486	499	477	488	7,600	488
2011-11-02	475	489	470	485	4,000	485
2011-11-01	488	488	471	475	1,800	475
2011-10-31	480	488	480	488	4,400	488
2011-10-28	459	475	455	475	2,700	475
2011-10-27	460	460	448	459	1,200	459
2011-10-26	462	462	446	455	4,900	455
2011-10-25	463	463	463	463	1,600	463
2011-10-24	464	465	455	463	800	463
2011-10-21	464	465	460	462	1,200	462
2011-10-20	469	472	469	470	4,200	470
2011-10-19	462	464	461	464	700	464
2011-10-18	450	458	449	449	4,600	449
2011-10-17	459	459	458	458	1,400	458
2011-10-14	465	465	456	456	1,100	456
2011-10-13	455	470	455	465	5,400	465
2011-10-12	457	457	453	453	800	453
2011-10-11	457	458	457	457	700	457
2011-10-07	465	465	449	449	9,400	449
2011-10-06	457	465	455	465	3,100	465
2011-10-05	450	450	449	449	3,200	449
2011-10-04	457	463	449	449	4,700	449
2011-10-03	455	457	453	457	1,600	457
2011-09-30	446	455	446	455	1,900	455
2011-09-29	440	445	440	445	900	445
2011-09-28	434	435	434	435	1,500	435
2011-09-27	429	433	429	430	7,400	430
2011-09-26	450	450	432	432	5,800	432
2011-09-22	464	464	448	458	10,000	458
2011-09-21	462	464	462	464	600	464
2011-09-20	466	468	460	461	7,800	461
2011-09-16	465	467	465	467	2,200	467
2011-09-15	475	475	464	468	4,400	468
2011-09-14	477	478	477	478	800	478
2011-09-13	476	477	473	477	2,300	477
2011-09-12	482	482	475	475	1,500	475
2011-09-09	477	496	477	482	3,500	482
2011-09-08	488	499	481	481	6,400	481
2011-09-07	487	500	480	488	17,100	488
2011-09-06	485	487	475	487	7,800	487
2011-09-05	481	484	481	484	6,700	484
2011-09-02	483	487	482	486	2,500	486
2011-09-01	471	485	469	481	18,700	481
2011-08-31	469	479	469	478	2,500	478
2011-08-30	476	480	463	468	4,500	468
2011-08-29	465	474	465	474	4,000	474
2011-08-26	458	465	458	465	4,100	465
2011-08-25	453	460	452	452	1,400	452
2011-08-24	458	463	451	451	5,500	451
2011-08-23	460	475	454	454	5,300	454
2011-08-22	455	460	455	455	7,400	455
2011-08-19	476	476	460	462	7,900	462
2011-08-18	485	485	476	476	6,500	476
2011-08-17	477	485	475	478	8,800	478
2011-08-16	472	489	472	484	4,200	484
2011-08-15	483	486	481	481	3,700	481
2011-08-12	486	489	485	486	4,400	486
2011-08-11	487	490	480	480	2,600	480
2011-08-10	492	500	492	495	4,900	495
2011-08-09	498	498	470	489	12,800	489
2011-08-08	519	519	499	499	16,400	499
2011-08-05	500	500	494	499	11,400	499
2011-08-04	505	517	505	513	5,800	513
2011-08-03	505	506	502	505	2,400	505
2011-08-02	506	508	502	508	3,500	508
2011-08-01	510	514	500	506	11,700	506
2011-07-29	511	512	494	510	17,300	510
2011-07-28	533	533	514	530	8,800	530
2011-07-27	531	538	525	533	10,000	533
2011-07-26	535	544	530	531	6,300	531
2011-07-25	538	540	536	536	3,200	536
2011-07-22	542	545	535	538	9,100	538
2011-07-21	541	545	541	541	3,300	541
2011-07-20	545	545	540	545	3,900	545
2011-07-19	543	548	540	545	3,200	545
2011-07-15	549	549	541	544	4,500	544
2011-07-14	544	553	544	553	6,300	553
2011-07-13	552	555	550	550	9,600	550
2011-07-12	574	578	562	562	42,500	562
2011-07-11	558	574	558	574	18,300	574
2011-07-08	558	558	550	558	10,600	558
2011-07-07	556	560	550	559	10,900	559
2011-07-06	548	556	543	556	12,600	556
2011-07-05	539	548	537	541	7,900	541
2011-07-04	550	551	523	538	18,100	538
2011-07-01	561	561	540	540	17,000	540
2011-06-30	559	568	546	553	51,100	553
2011-06-29	539	540	534	539	7,100	539
2011-06-28	528	534	520	534	2,700	534
2011-06-27	538	538	529	529	10,500	529
2011-06-24	528	540	520	539	6,200	539
2011-06-23	520	530	519	528	11,500	528
2011-06-22	511	518	511	518	2,400	518
2011-06-21	509	512	508	512	2,100	512
2011-06-20	520	520	506	508	3,600	508
2011-06-17	529	529	503	520	9,200	520
2011-06-16	520	529	516	527	5,800	527
2011-06-15	534	534	519	520	5,600	520
2011-06-14	520	524	510	524	26,700	524
2011-06-13	536	536	521	522	7,000	522
2011-06-10	538	542	535	536	2,500	536
2011-06-09	549	549	530	530	5,600	530
2011-06-08	539	550	526	550	8,200	550
2011-06-07	547	547	528	538	9,000	538
2011-06-06	538	548	536	548	1,100	548
2011-06-03	550	550	532	542	2,700	542
2011-06-02	542	542	525	538	3,000	538
2011-06-01	546	551	542	542	1,800	542
2011-05-31	559	559	546	546	7,000	546
2011-05-30	555	555	541	555	5,300	555
2011-05-27	545	559	536	540	5,300	540
2011-05-26	526	547	526	543	3,700	543
2011-05-25	530	530	525	525	3,900	525
2011-05-24	526	532	526	532	2,700	532
2011-05-23	546	546	534	534	3,900	534
2011-05-20	549	557	549	554	6,600	554
2011-05-19	550	563	545	548	13,600	548
2011-05-18	525	542	525	542	8,600	542
2011-05-17	525	539	525	535	7,200	535
2011-05-16	550	550	525	527	35,000	527
2011-05-13	581	581	561	562	17,300	562
2011-05-12	584	584	578	581	6,100	581
2011-05-11	587	595	583	590	12,800	590
2011-05-10	605	605	587	591	6,400	591
2011-05-09	604	604	590	598	14,000	598
2011-05-06	593	604	592	604	6,500	604
2011-05-02	613	623	605	605	12,600	605
2011-04-28	614	615	599	613	7,200	613
2011-04-27	610	614	605	614	12,500	614
2011-04-26	618	618	599	609	14,600	609
2011-04-25	589	620	589	610	21,600	610
2011-04-22	576	586	576	586	6,700	586
2011-04-21	585	585	572	576	5,800	576
2011-04-20	590	590	578	578	1,400	578
2011-04-19	588	588	573	587	6,500	587
2011-04-18	587	590	585	590	4,100	590
2011-04-15	587	587	575	587	5,600	587
2011-04-14	561	587	561	587	8,000	587
2011-04-13	562	566	551	560	3,100	560
2011-04-12	560	564	550	552	7,800	552
2011-04-11	560	580	552	567	9,700	567
2011-04-08	546	547	521	547	7,000	547
2011-04-07	548	548	519	537	20,000	537
2011-04-06	560	570	545	548	14,800	548
2011-04-05	590	595	550	580	14,700	580
2011-04-04	617	617	595	595	8,700	595
2011-04-01	611	625	603	603	9,400	603
2011-03-31	628	628	605	610	11,300	610
2011-03-30	600	620	590	620	12,500	620
2011-03-29	590	605	575	590	27,500	590
2011-03-28	628	629	618	619	22,400	619
2011-03-25	644	651	626	639	29,000	639
2011-03-24	658	658	626	640	13,700	640
2011-03-23	648	656	635	651	32,200	651
2011-03-22	654	668	640	667	44,200	667
2011-03-18	550	604	543	603	46,200	603
2011-03-17	498	546	498	535	41,100	535
2011-03-16	485	544	472	541	106,800	541
2011-03-15	578	578	499	499	45,500	499
2011-03-14	599	630	599	599	162,300	599
2011-03-11	690	702	684	699	44,800	699
2011-03-10	725	726	702	706	44,800	706
2011-03-09	765	768	727	734	62,700	734
2011-03-08	731	765	731	756	180,400	756
2011-03-07	729	733	720	731	39,800	731
2011-03-04	723	733	710	730	39,800	730
2011-03-03	719	724	712	715	27,800	715
2011-03-02	709	744	709	709	80,200	709
2011-03-01	697	720	697	719	29,100	719
2011-02-28	687	691	678	690	25,700	690
2011-02-25	662	678	660	672	41,300	672
2011-02-24	688	688	670	670	54,400	670
2011-02-23	700	712	690	700	41,900	700
2011-02-22	733	733	707	709	46,900	709
2011-02-21	750	750	720	737	60,400	737
2011-02-18	735	735	717	729	19,100	729
2011-02-17	738	740	729	730	14,600	730
2011-02-16	727	745	727	739	21,400	739
2011-02-15	740	750	720	744	88,200	744
2011-02-14	710	739	702	730	79,600	730
2011-02-10	707	715	693	695	55,100	695
2011-02-09	730	731	705	705	26,600	705
2011-02-08	719	727	705	725	30,300	725
2011-02-07	720	721	710	714	42,800	714
2011-02-04	730	731	712	720	51,100	720
2011-02-03	745	745	725	730	56,100	730
2011-02-02	749	765	736	745	142,300	745
2011-02-01	750	755	721	745	174,700	745
2011-01-31	755	764	705	735	547,700	735
2011-01-28	680	680	641	673	42,400	673
2011-01-27	685	688	666	680	123,100	680
2011-01-26	651	683	651	679	212,000	679
2011-01-25	611	659	611	655	148,200	655
2011-01-24	610	618	594	605	35,300	605
2011-01-21	633	643	605	605	72,700	605
2011-01-20	648	652	637	643	42,400	643
2011-01-19	679	679	634	657	96,700	657
2011-01-18	669	679	657	679	61,300	679
2011-01-17	681	684	645	651	67,900	651
2011-01-14	680	688	667	668	98,800	668
2011-01-13	690	699	673	674	75,100	674
2011-01-12	671	738	671	693	230,000	693
2011-01-11	694	695	665	680	137,100	680
2011-01-07	707	716	663	701	256,500	701
2011-01-06	800	818	706	716	414,500	716
2011-01-05	685	760	681	755	502,600	755
2011-01-04	655	665	646	665	156,700	665

分割・併合履歴： [1992-03-26]1株→1.2株