6912 菊水ホールディングス(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-285195225195226,900522
2012-12-2750751850551814,600518
2012-12-265255255125122,800512
2012-12-255155205155201,200520
2012-12-215175185155151,200515
2012-12-205205205115184,300518
2012-12-195185195105191,800519
2012-12-185205205085121,700512
2012-12-175255345205201,500520
2012-12-145255255185201,900520
2012-12-135185255175252,500525
2012-12-125395395105172,600517
2012-12-115425425425428,100542
2012-12-1051455051454217,500542
2012-12-075125155125145,000514
2012-12-065105125105112,700511
2012-12-055015105005102,500510
2012-12-0450950949650112,200501
2012-12-034975104975106,900510
2012-11-304934994934956,000495
2012-11-295005004964961,100496
2012-11-284995004974971,700497
2012-11-275005004904933,900493
2012-11-264975004965006,400500
2012-11-224974974954973,000497
2012-11-214974974974971,400497
2012-11-204974974974971,000497
2012-11-194964984904953,300495
2012-11-164974974914941,000494
2012-11-154944974944972,600497
2012-11-144904904904901,500490
2012-11-13494494490490800490
2012-11-12489494487494900494
2012-11-094954954894891,500489
2012-11-08497497491491800491
2012-11-074944984944987,900498
2012-11-064934944934941,000494
2012-11-054954954864902,200490
2012-11-02497497490490700490
2012-11-014894974894971,600497
2012-10-314844934844851,200485
2012-10-30491491483483800483
2012-10-29483485479485600485
2012-10-26489489482482300482
2012-10-254844884844841,800484
2012-10-244854854754841,800484
2012-10-234944984754858,400485
2012-10-22498498490490700490
2012-10-19490490490490700490
2012-10-184914934864871,700487
2012-10-174925004904963,200496
2012-10-164824924824921,300492
2012-10-15490490490490500490
2012-10-124914914874871,000487
2012-10-11491500490490900490
2012-10-104975004965001,400500
2012-10-094975004975005,200500
2012-10-05494497489497600497
2012-10-04490490486486900486
2012-10-035005004904903,900490
2012-10-025005005005001,600500
2012-10-01495500495500400500
2012-09-28496496490490600490
2012-09-274944944884881,500488
2012-09-26490490490490100490
2012-09-255055104904904,000490
2012-09-245085105055051,900505
2012-09-21509509505505700505
2012-09-20510510509509900509
2012-09-19507507501501600501
2012-09-185105105075071,300507
2012-09-14505507505507700507
2012-09-135135134994991,500499
2012-09-124985134985132,500513
2012-09-11511511501511700511
2012-09-105135135115111,900511
2012-09-075075155075116,000511
2012-09-065185195075071,800507
2012-09-0550855050051810,800518
2012-09-044974974974972,600497
2012-09-03496497496497900497
2012-08-314984984964962,000496
2012-08-304964984964982,500498
2012-08-294974984974981,000498
2012-08-284904964904961,200496
2012-08-274964964874891,400489
2012-08-244964984964962,800496
2012-08-23493496493496600496
2012-08-224934944934931,600493
2012-08-21493493493493600493
2012-08-204854934854851,600485
2012-08-174944954834841,100484
2012-08-16482494482494900494
2012-08-154964964814811,400481
2012-08-14497497496496700496
2012-08-1349749749649610,600496
2012-08-10496496486486600486
2012-08-09497497496496900496
2012-08-084964964964964,500496
2012-08-074854964854965,300496
2012-08-064774904774854,400485
2012-08-034714834664665,100466
2012-08-024764864764862,300486
2012-08-015075074834835,900483
2012-07-315225225015055,600505
2012-07-30522522522522500522
2012-07-275155225155221,300522
2012-07-265005105005105,500510
2012-07-254915024915024,800502
2012-07-244974974914911,700491
2012-07-235005024974971,900497
2012-07-205055064955002,700500
2012-07-195025155005051,700505
2012-07-185245244964973,500497
2012-07-175255265205241,600524
2012-07-135515515215253,000525
2012-07-1255156555155128,600551
2012-07-1154455854455125,100551
2012-07-105255445255445,100544
2012-07-095295295205239,000523
2012-07-065315315255294,500529
2012-07-055305315245312,700531
2012-07-045345385305313,100531
2012-07-035295355275274,400527
2012-07-025245325185196,800519
2012-06-2950952150952014,100520
2012-06-28492493492493300493
2012-06-274874964874922,100492
2012-06-264904904854852,400485
2012-06-254814914814902,200490
2012-06-22478480478480800480
2012-06-214834854834851,200485
2012-06-204894904734787,100478
2012-06-194704754704751,700475
2012-06-18464471464471700471
2012-06-15461465461464700464
2012-06-14470470470470100470
2012-06-134654704604701,500470
2012-06-124744744604652,300465
2012-06-11465475465475800475
2012-06-084754754574576,200457
2012-06-074534754534754,000475
2012-06-06446450446450800450
2012-06-054354414354402,200440
2012-06-044374404324334,800433
2012-06-014484504474472,100447
2012-05-314484484404463,000446
2012-05-304554574504501,600450
2012-05-294514524444504,200450
2012-05-284624674514512,900451
2012-05-254584654584622,100462
2012-05-244584704564583,000458
2012-05-23472473472473900473
2012-05-22468468468468700468
2012-05-214514604484603,500460
2012-05-184504504464488,000448
2012-05-174564584534571,800457
2012-05-1646146145345510,500455
2012-05-154704734594637,500463
2012-05-1451751748048315,100483
2012-05-115105104994995,900499
2012-05-105185185165182,200518
2012-05-095155155075101,200510
2012-05-085045165015153,800515
2012-05-075305305065069,400506
2012-05-025505505345404,000540
2012-05-015575575405402,900540
2012-04-275655655575573,800557
2012-04-265575605575571,300557
2012-04-255575585565561,000556
2012-04-245675675505551,300555
2012-04-23570575570570600570
2012-04-20574574569569600569
2012-04-19575575565565400565
2012-04-185695705575686,900568
2012-04-175625695625691,000569
2012-04-16562562561562400562
2012-04-13555567555567900567
2012-04-125505695495662,400566
2012-04-115455655455504,200550
2012-04-105555705525653,400565
2012-04-095705705605605,000560
2012-04-065705815705702,800570
2012-04-055715715605703,500570
2012-04-0458458457258210,000582
2012-04-035955955845862,200586
2012-04-025805945805945,700594
2012-03-305995995795804,600580
2012-03-295855905855906,100590
2012-03-286046045905943,100594
2012-03-2760762558560714,600607
2012-03-266016025865876,600587
2012-03-236076175986029,900602
2012-03-2260063958261943,100619
2012-03-215905935805828,000582
2012-03-195755915655907,800590
2012-03-165655705645652,300565
2012-03-155795855625693,800569
2012-03-145705805605756,900575
2012-03-135535605535603,500560
2012-03-125515535455533,600553
2012-03-095595595495492,000549
2012-03-085595595595594,800559
2012-03-075515515405426,300542
2012-03-065495555465535,600553
2012-03-05540544540544900544
2012-03-025365405365401,700540
2012-03-015345445305305,700530
2012-02-295515535305306,600530
2012-02-285445485385485,200548
2012-02-275705705455485,400548
2012-02-245485485435487,900548
2012-02-235235435165436,900543
2012-02-225385455385436,500543
2012-02-215295325275322,100532
2012-02-205225355205356,700535
2012-02-175145225145222,600522
2012-02-16514514511514500514
2012-02-155015155015065,500506
2012-02-145105104975017,000501
2012-02-135005155005105,900510
2012-02-105055054995003,200500
2012-02-095055055005051,600505
2012-02-085005055005051,700505
2012-02-075015014945007,800500
2012-02-064995004955004,500500
2012-02-034995044945045,300504
2012-02-024974974944942,700494
2012-02-015025024944945,300494
2012-01-314865004865004,300500
2012-01-304934984914951,200495
2012-01-275005004924931,200493
2012-01-265005004965002,200500
2012-01-254975004945008,100500
2012-01-245085084974974,600497
2012-01-234995104955085,700508
2012-01-204914924854885,100488
2012-01-194915104864899,400489
2012-01-184894904884903,900490
2012-01-174995004884881,200488
2012-01-165005004905001,600500
2012-01-1349550048850011,000500
2012-01-1248849348249114,400491
2012-01-114794884794886,100488
2012-01-104754834754784,600478
2012-01-064794804704701,700470
2012-01-054754784714781,000478
2012-01-044714764714761,600476

分割・併合履歴 : [1992-03-26]1株→1.2株