6912 菊水ホールディングス(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 621 | 647 | 621 | 647 | 3,200 | 647 |
| 2015-12-29 | 632 | 632 | 627 | 629 | 400 | 629 |
| 2015-12-28 | 625 | 630 | 620 | 630 | 3,600 | 630 |
| 2015-12-25 | 623 | 630 | 622 | 624 | 5,600 | 624 |
| 2015-12-24 | 624 | 624 | 618 | 622 | 3,300 | 622 |
| 2015-12-22 | 631 | 631 | 620 | 624 | 5,900 | 624 |
| 2015-12-21 | 630 | 640 | 627 | 631 | 2,500 | 631 |
| 2015-12-18 | 640 | 640 | 630 | 630 | 2,600 | 630 |
| 2015-12-17 | 636 | 649 | 636 | 640 | 2,400 | 640 |
| 2015-12-16 | 632 | 632 | 632 | 632 | 1,500 | 632 |
| 2015-12-15 | 628 | 632 | 628 | 632 | 2,100 | 632 |
| 2015-12-14 | 630 | 631 | 627 | 627 | 1,700 | 627 |
| 2015-12-11 | 640 | 640 | 636 | 638 | 700 | 638 |
| 2015-12-10 | 641 | 643 | 632 | 640 | 4,300 | 640 |
| 2015-12-09 | 641 | 641 | 635 | 641 | 2,400 | 641 |
| 2015-12-08 | 641 | 642 | 638 | 642 | 1,400 | 642 |
| 2015-12-07 | 643 | 648 | 641 | 641 | 7,700 | 641 |
| 2015-12-04 | 640 | 645 | 638 | 643 | 2,000 | 643 |
| 2015-12-03 | 655 | 655 | 640 | 641 | 3,400 | 641 |
| 2015-12-02 | 665 | 665 | 640 | 645 | 17,500 | 645 |
| 2015-12-01 | 650 | 665 | 649 | 665 | 8,700 | 665 |
| 2015-11-30 | 652 | 654 | 641 | 641 | 4,100 | 641 |
| 2015-11-27 | 640 | 645 | 640 | 645 | 1,000 | 645 |
| 2015-11-26 | 648 | 648 | 635 | 637 | 2,100 | 637 |
| 2015-11-25 | 628 | 648 | 628 | 648 | 4,600 | 648 |
| 2015-11-24 | 630 | 630 | 626 | 628 | 1,400 | 628 |
| 2015-11-20 | 626 | 626 | 625 | 625 | 1,100 | 625 |
| 2015-11-19 | 630 | 630 | 626 | 626 | 1,200 | 626 |
| 2015-11-18 | 630 | 630 | 629 | 630 | 1,000 | 630 |
| 2015-11-17 | 628 | 630 | 626 | 630 | 2,200 | 630 |
| 2015-11-16 | 623 | 629 | 619 | 625 | 18,000 | 625 |
| 2015-11-13 | 623 | 625 | 623 | 625 | 14,000 | 625 |
| 2015-11-12 | 624 | 624 | 623 | 623 | 1,300 | 623 |
| 2015-11-11 | 625 | 625 | 625 | 625 | 800 | 625 |
| 2015-11-10 | 625 | 625 | 620 | 625 | 3,900 | 625 |
| 2015-11-09 | 625 | 625 | 620 | 622 | 7,200 | 622 |
| 2015-11-06 | 624 | 625 | 620 | 625 | 2,500 | 625 |
| 2015-11-05 | 624 | 625 | 624 | 625 | 3,000 | 625 |
| 2015-11-04 | 624 | 625 | 624 | 624 | 4,500 | 624 |
| 2015-11-02 | 629 | 629 | 623 | 625 | 1,800 | 625 |
| 2015-10-30 | 606 | 635 | 606 | 628 | 8,900 | 628 |
| 2015-10-29 | 629 | 634 | 629 | 633 | 800 | 633 |
| 2015-10-28 | 626 | 630 | 626 | 627 | 800 | 627 |
| 2015-10-27 | 630 | 635 | 625 | 625 | 2,000 | 625 |
| 2015-10-26 | 632 | 632 | 630 | 630 | 300 | 630 |
| 2015-10-23 | 620 | 622 | 620 | 622 | 400 | 622 |
| 2015-10-22 | 620 | 630 | 615 | 616 | 3,100 | 616 |
| 2015-10-21 | 626 | 626 | 625 | 625 | 2,100 | 625 |
| 2015-10-20 | 631 | 632 | 631 | 632 | 3,700 | 632 |
| 2015-10-19 | 632 | 635 | 630 | 630 | 2,700 | 630 |
| 2015-10-16 | 630 | 632 | 630 | 632 | 1,800 | 632 |
| 2015-10-15 | 630 | 636 | 630 | 630 | 2,200 | 630 |
| 2015-10-14 | 635 | 635 | 628 | 628 | 700 | 628 |
| 2015-10-13 | 619 | 635 | 616 | 635 | 8,400 | 635 |
| 2015-10-09 | 615 | 620 | 615 | 619 | 2,500 | 619 |
| 2015-10-08 | 616 | 620 | 615 | 615 | 3,500 | 615 |
| 2015-10-07 | 622 | 630 | 610 | 615 | 22,800 | 615 |
| 2015-10-06 | 625 | 626 | 621 | 621 | 2,200 | 621 |
| 2015-10-05 | 622 | 625 | 616 | 623 | 4,000 | 623 |
| 2015-10-02 | 631 | 631 | 631 | 631 | 500 | 631 |
| 2015-10-01 | 621 | 631 | 621 | 631 | 700 | 631 |
| 2015-09-30 | 621 | 622 | 620 | 621 | 1,500 | 621 |
| 2015-09-29 | 628 | 628 | 620 | 622 | 2,400 | 622 |
| 2015-09-28 | 628 | 638 | 628 | 628 | 2,400 | 628 |
| 2015-09-25 | 627 | 630 | 627 | 628 | 900 | 628 |
| 2015-09-24 | 625 | 627 | 620 | 627 | 5,100 | 627 |
| 2015-09-18 | 638 | 638 | 625 | 627 | 1,500 | 627 |
| 2015-09-17 | 635 | 638 | 635 | 638 | 700 | 638 |
| 2015-09-16 | 641 | 641 | 630 | 635 | 1,200 | 635 |
| 2015-09-15 | 642 | 642 | 641 | 641 | 1,400 | 641 |
| 2015-09-14 | 636 | 643 | 623 | 627 | 3,900 | 627 |
| 2015-09-11 | 637 | 637 | 633 | 633 | 600 | 633 |
| 2015-09-10 | 637 | 637 | 637 | 637 | 500 | 637 |
| 2015-09-09 | 639 | 639 | 639 | 639 | 600 | 639 |
| 2015-09-08 | 624 | 635 | 620 | 620 | 3,500 | 620 |
| 2015-09-07 | 625 | 625 | 601 | 601 | 4,500 | 601 |
| 2015-09-04 | 633 | 637 | 625 | 625 | 2,500 | 625 |
| 2015-09-03 | 630 | 636 | 627 | 627 | 1,500 | 627 |
| 2015-09-02 | 641 | 641 | 627 | 627 | 2,200 | 627 |
| 2015-09-01 | 642 | 642 | 625 | 641 | 3,000 | 641 |
| 2015-08-31 | 653 | 653 | 642 | 642 | 3,300 | 642 |
| 2015-08-28 | 648 | 653 | 648 | 653 | 1,200 | 653 |
| 2015-08-27 | 631 | 648 | 631 | 644 | 1,800 | 644 |
| 2015-08-26 | 612 | 630 | 610 | 630 | 4,700 | 630 |
| 2015-08-25 | 606 | 621 | 584 | 612 | 13,300 | 612 |
| 2015-08-24 | 660 | 665 | 610 | 610 | 18,200 | 610 |
| 2015-08-21 | 683 | 683 | 671 | 671 | 4,000 | 671 |
| 2015-08-20 | 699 | 699 | 683 | 683 | 3,800 | 683 |
| 2015-08-19 | 694 | 694 | 690 | 690 | 1,600 | 690 |
| 2015-08-18 | 688 | 694 | 688 | 694 | 900 | 694 |
| 2015-08-17 | 691 | 691 | 688 | 688 | 1,000 | 688 |
| 2015-08-14 | 688 | 694 | 687 | 687 | 1,100 | 687 |
| 2015-08-13 | 690 | 691 | 687 | 687 | 1,900 | 687 |
| 2015-08-12 | 696 | 696 | 686 | 687 | 1,400 | 687 |
| 2015-08-11 | 706 | 706 | 691 | 696 | 12,400 | 696 |
| 2015-08-10 | 691 | 691 | 680 | 683 | 3,100 | 683 |
| 2015-08-07 | 693 | 694 | 691 | 691 | 5,200 | 691 |
| 2015-08-06 | 697 | 697 | 690 | 693 | 4,600 | 693 |
| 2015-08-05 | 690 | 690 | 689 | 690 | 2,000 | 690 |
| 2015-08-04 | 688 | 688 | 685 | 687 | 1,600 | 687 |
| 2015-08-03 | 685 | 685 | 685 | 685 | 1,000 | 685 |
| 2015-07-31 | 687 | 696 | 680 | 684 | 5,400 | 684 |
| 2015-07-30 | 689 | 690 | 687 | 687 | 2,900 | 687 |
| 2015-07-29 | 694 | 694 | 688 | 689 | 2,500 | 689 |
| 2015-07-28 | 699 | 699 | 689 | 694 | 7,700 | 694 |
| 2015-07-27 | 701 | 701 | 693 | 693 | 800 | 693 |
| 2015-07-24 | 700 | 701 | 700 | 701 | 2,500 | 701 |
| 2015-07-23 | 699 | 701 | 699 | 700 | 1,400 | 700 |
| 2015-07-22 | 700 | 700 | 698 | 698 | 1,500 | 698 |
| 2015-07-21 | 700 | 701 | 698 | 700 | 2,200 | 700 |
| 2015-07-17 | 705 | 705 | 699 | 699 | 2,600 | 699 |
| 2015-07-16 | 703 | 704 | 700 | 703 | 23,800 | 703 |
| 2015-07-15 | 700 | 703 | 700 | 703 | 6,200 | 703 |
| 2015-07-14 | 693 | 699 | 693 | 698 | 5,600 | 698 |
| 2015-07-13 | 684 | 693 | 684 | 693 | 5,400 | 693 |
| 2015-07-10 | 682 | 687 | 677 | 680 | 8,200 | 680 |
| 2015-07-09 | 670 | 673 | 650 | 665 | 11,100 | 665 |
| 2015-07-08 | 699 | 701 | 667 | 675 | 36,300 | 675 |
| 2015-07-07 | 698 | 700 | 698 | 699 | 2,000 | 699 |
| 2015-07-06 | 702 | 702 | 698 | 698 | 4,300 | 698 |
| 2015-07-03 | 702 | 703 | 699 | 702 | 5,000 | 702 |
| 2015-07-02 | 704 | 704 | 700 | 702 | 5,100 | 702 |
| 2015-07-01 | 704 | 704 | 697 | 702 | 9,300 | 702 |
| 2015-06-30 | 695 | 700 | 695 | 697 | 7,500 | 697 |
| 2015-06-29 | 704 | 708 | 696 | 697 | 11,600 | 697 |
| 2015-06-26 | 701 | 702 | 699 | 700 | 3,900 | 700 |
| 2015-06-25 | 700 | 705 | 700 | 702 | 7,400 | 702 |
| 2015-06-24 | 700 | 700 | 699 | 700 | 1,400 | 700 |
| 2015-06-23 | 697 | 699 | 695 | 695 | 4,500 | 695 |
| 2015-06-22 | 698 | 699 | 690 | 698 | 6,300 | 698 |
| 2015-06-19 | 700 | 705 | 695 | 699 | 6,200 | 699 |
| 2015-06-18 | 698 | 701 | 695 | 696 | 8,800 | 696 |
| 2015-06-17 | 695 | 705 | 695 | 698 | 14,000 | 698 |
| 2015-06-16 | 695 | 700 | 693 | 696 | 3,600 | 696 |
| 2015-06-15 | 695 | 695 | 692 | 694 | 5,600 | 694 |
| 2015-06-12 | 695 | 703 | 695 | 700 | 3,500 | 700 |
| 2015-06-11 | 692 | 701 | 692 | 701 | 7,800 | 701 |
| 2015-06-10 | 689 | 695 | 689 | 695 | 2,600 | 695 |
| 2015-06-09 | 697 | 697 | 681 | 691 | 14,000 | 691 |
| 2015-06-08 | 699 | 700 | 695 | 698 | 13,500 | 698 |
| 2015-06-05 | 699 | 700 | 697 | 698 | 3,600 | 698 |
| 2015-06-04 | 700 | 701 | 699 | 700 | 3,900 | 700 |
| 2015-06-03 | 702 | 702 | 696 | 698 | 5,400 | 698 |
| 2015-06-02 | 698 | 704 | 698 | 701 | 10,100 | 701 |
| 2015-06-01 | 706 | 706 | 702 | 703 | 1,300 | 703 |
| 2015-05-29 | 700 | 707 | 691 | 705 | 8,400 | 705 |
| 2015-05-28 | 711 | 714 | 701 | 714 | 6,700 | 714 |
| 2015-05-27 | 705 | 710 | 700 | 706 | 9,500 | 706 |
| 2015-05-26 | 710 | 711 | 706 | 709 | 3,300 | 709 |
| 2015-05-25 | 709 | 713 | 707 | 710 | 4,000 | 710 |
| 2015-05-22 | 712 | 714 | 707 | 709 | 5,800 | 709 |
| 2015-05-21 | 711 | 711 | 705 | 709 | 3,000 | 709 |
| 2015-05-20 | 708 | 715 | 700 | 711 | 12,000 | 711 |
| 2015-05-19 | 707 | 708 | 698 | 701 | 8,200 | 701 |
| 2015-05-18 | 710 | 715 | 706 | 706 | 9,500 | 706 |
| 2015-05-15 | 715 | 738 | 710 | 723 | 9,900 | 723 |
| 2015-05-14 | 716 | 730 | 712 | 730 | 8,300 | 730 |
| 2015-05-13 | 715 | 716 | 710 | 714 | 3,900 | 714 |
| 2015-05-12 | 714 | 714 | 713 | 714 | 1,800 | 714 |
| 2015-05-11 | 712 | 715 | 710 | 713 | 19,900 | 713 |
| 2015-05-08 | 710 | 711 | 708 | 708 | 3,200 | 708 |
| 2015-05-07 | 708 | 710 | 707 | 710 | 4,700 | 710 |
| 2015-05-01 | 708 | 710 | 707 | 708 | 3,900 | 708 |
| 2015-04-30 | 705 | 713 | 705 | 708 | 5,400 | 708 |
| 2015-04-28 | 702 | 710 | 702 | 710 | 6,800 | 710 |
| 2015-04-27 | 702 | 708 | 702 | 702 | 3,700 | 702 |
| 2015-04-24 | 697 | 702 | 697 | 702 | 3,400 | 702 |
| 2015-04-23 | 695 | 705 | 692 | 695 | 6,400 | 695 |
| 2015-04-22 | 693 | 702 | 690 | 702 | 6,700 | 702 |
| 2015-04-21 | 697 | 697 | 693 | 695 | 3,500 | 695 |
| 2015-04-20 | 700 | 704 | 697 | 697 | 10,900 | 697 |
| 2015-04-17 | 704 | 709 | 700 | 701 | 14,200 | 701 |
| 2015-04-16 | 703 | 704 | 701 | 704 | 2,900 | 704 |
| 2015-04-15 | 706 | 710 | 701 | 703 | 4,900 | 703 |
| 2015-04-14 | 702 | 715 | 691 | 702 | 12,800 | 702 |
| 2015-04-13 | 719 | 719 | 707 | 707 | 3,600 | 707 |
| 2015-04-10 | 715 | 715 | 707 | 712 | 2,100 | 712 |
| 2015-04-09 | 721 | 722 | 715 | 715 | 4,100 | 715 |
| 2015-04-08 | 715 | 726 | 715 | 719 | 9,800 | 719 |
| 2015-04-07 | 698 | 715 | 698 | 713 | 6,100 | 713 |
| 2015-04-06 | 706 | 708 | 690 | 698 | 5,000 | 698 |
| 2015-04-03 | 709 | 709 | 700 | 705 | 4,000 | 705 |
| 2015-04-02 | 696 | 702 | 693 | 699 | 6,300 | 699 |
| 2015-04-01 | 703 | 704 | 697 | 697 | 7,600 | 697 |
| 2015-03-31 | 719 | 720 | 705 | 709 | 4,500 | 709 |
| 2015-03-30 | 726 | 730 | 717 | 720 | 5,700 | 720 |
| 2015-03-27 | 723 | 743 | 711 | 741 | 10,000 | 741 |
| 2015-03-26 | 750 | 751 | 737 | 750 | 12,800 | 750 |
| 2015-03-25 | 745 | 750 | 741 | 749 | 8,500 | 749 |
| 2015-03-24 | 763 | 763 | 742 | 745 | 17,400 | 745 |
| 2015-03-23 | 753 | 768 | 753 | 760 | 5,500 | 760 |
| 2015-03-20 | 754 | 766 | 735 | 762 | 18,400 | 762 |
| 2015-03-19 | 760 | 768 | 738 | 758 | 36,700 | 758 |
| 2015-03-18 | 757 | 766 | 748 | 766 | 24,700 | 766 |
| 2015-03-17 | 757 | 770 | 757 | 766 | 9,900 | 766 |
| 2015-03-16 | 778 | 778 | 756 | 758 | 39,400 | 758 |
| 2015-03-13 | 735 | 740 | 730 | 733 | 12,600 | 733 |
| 2015-03-12 | 722 | 733 | 719 | 733 | 11,100 | 733 |
| 2015-03-11 | 715 | 720 | 715 | 720 | 2,300 | 720 |
| 2015-03-10 | 712 | 722 | 712 | 715 | 7,200 | 715 |
| 2015-03-09 | 713 | 713 | 707 | 712 | 9,500 | 712 |
| 2015-03-06 | 711 | 715 | 711 | 713 | 5,100 | 713 |
| 2015-03-05 | 715 | 717 | 710 | 713 | 4,200 | 713 |
| 2015-03-04 | 710 | 718 | 702 | 711 | 10,000 | 711 |
| 2015-03-03 | 719 | 725 | 707 | 710 | 23,500 | 710 |
| 2015-03-02 | 720 | 728 | 715 | 718 | 17,100 | 718 |
| 2015-02-27 | 720 | 725 | 714 | 723 | 21,000 | 723 |
| 2015-02-26 | 732 | 732 | 715 | 723 | 20,400 | 723 |
| 2015-02-25 | 746 | 748 | 707 | 734 | 52,800 | 734 |
| 2015-02-24 | 718 | 755 | 718 | 741 | 48,000 | 741 |
| 2015-02-23 | 705 | 720 | 705 | 712 | 19,100 | 712 |
| 2015-02-20 | 708 | 713 | 701 | 702 | 23,500 | 702 |
| 2015-02-19 | 698 | 730 | 698 | 710 | 45,700 | 710 |
| 2015-02-18 | 690 | 698 | 681 | 694 | 25,300 | 694 |
| 2015-02-17 | 689 | 697 | 685 | 692 | 11,000 | 692 |
| 2015-02-16 | 697 | 698 | 685 | 691 | 19,600 | 691 |
| 2015-02-13 | 705 | 705 | 691 | 700 | 2,900 | 700 |
| 2015-02-12 | 687 | 703 | 684 | 696 | 14,200 | 696 |
| 2015-02-10 | 712 | 713 | 672 | 692 | 73,000 | 692 |
| 2015-02-09 | 720 | 740 | 706 | 720 | 30,700 | 720 |
| 2015-02-06 | 734 | 761 | 713 | 720 | 68,200 | 720 |
| 2015-02-05 | 700 | 780 | 697 | 750 | 126,600 | 750 |
| 2015-02-04 | 685 | 710 | 681 | 699 | 24,200 | 699 |
| 2015-02-03 | 704 | 714 | 671 | 678 | 40,900 | 678 |
| 2015-02-02 | 681 | 722 | 681 | 711 | 34,000 | 711 |
| 2015-01-30 | 705 | 705 | 671 | 688 | 41,500 | 688 |
| 2015-01-29 | 670 | 734 | 670 | 715 | 61,500 | 715 |
| 2015-01-28 | 666 | 670 | 660 | 669 | 7,500 | 669 |
| 2015-01-27 | 678 | 679 | 666 | 675 | 12,500 | 675 |
| 2015-01-26 | 680 | 687 | 667 | 673 | 13,600 | 673 |
| 2015-01-23 | 665 | 669 | 657 | 667 | 26,300 | 667 |
| 2015-01-22 | 660 | 676 | 655 | 655 | 29,200 | 655 |
| 2015-01-21 | 700 | 705 | 661 | 666 | 43,600 | 666 |
| 2015-01-20 | 748 | 750 | 690 | 694 | 143,900 | 694 |
| 2015-01-19 | 745 | 745 | 700 | 744 | 289,600 | 744 |
| 2015-01-16 | 635 | 662 | 629 | 645 | 21,900 | 645 |
| 2015-01-15 | 628 | 632 | 628 | 629 | 1,900 | 629 |
| 2015-01-14 | 624 | 631 | 624 | 631 | 1,500 | 631 |
| 2015-01-13 | 623 | 626 | 615 | 624 | 11,200 | 624 |
| 2015-01-09 | 640 | 641 | 621 | 630 | 16,900 | 630 |
| 2015-01-08 | 650 | 666 | 640 | 645 | 18,300 | 645 |
| 2015-01-07 | 623 | 670 | 623 | 650 | 39,000 | 650 |
| 2015-01-06 | 620 | 625 | 620 | 620 | 8,100 | 620 |
| 2015-01-05 | 624 | 634 | 619 | 628 | 19,900 | 628 |
分割・併合履歴 ： [1992-03-26]1株→1.2株
