6912 菊水ホールディングス(株) の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-291,1071,1071,0711,08621,5001,086
2017-12-281,1221,1221,0881,09021,4001,090
2017-12-271,0721,1231,0721,12331,5001,123
2017-12-261,0891,1061,0771,09330,4001,093
2017-12-251,1301,1301,0861,08755,9001,087
2017-12-221,1601,1651,1171,12453,7001,124
2017-12-211,1211,1371,1081,13750,4001,137
2017-12-201,1321,1631,1001,110107,3001,110
2017-12-191,1401,1881,1161,148277,5001,148
2017-12-181,0351,1771,0151,095425,8001,095
2017-12-151,0511,0551,0001,021117,2001,021
2017-12-149801,1159781,059555,2001,059
2017-12-1397098695796518,200965
2017-12-129991,00096796732,600967
2017-12-111,0141,02099299918,000999
2017-12-0898499097598918,800989
2017-12-079701,02496598189,400981
2017-12-0696098895696233,400962
2017-12-059951,00296296935,800969
2017-12-041,0011,0189921,00321,6001,003
2017-12-011,0211,0309981,00219,5001,002
2017-11-301,0131,0341,0101,0207,1001,020
2017-11-291,0261,0351,0031,01314,1001,013
2017-11-281,0601,0691,0291,03025,8001,030
2017-11-271,0501,0601,0401,06016,8001,060
2017-11-241,0231,0451,0231,03821,9001,038
2017-11-221,0301,0491,0301,03124,4001,031
2017-11-211,0201,0241,0081,01515,2001,015
2017-11-209921,0279921,01119,2001,011
2017-11-179931,0299741,01634,3001,016
2017-11-1693197391396940,400969
2017-11-151,0001,00294094664,400946
2017-11-131,0301,0471,0281,02914,9001,029
2017-11-101,0081,0471,0081,04714,9001,047
2017-11-091,0491,0551,0141,02337,0001,023
2017-11-081,0321,0431,0151,04338,2001,043
2017-11-071,0401,0501,0351,03821,9001,038
2017-11-061,0671,0761,0401,04045,1001,040
2017-11-021,0811,1501,0661,06786,1001,067
2017-11-011,0921,0991,0651,06634,5001,066
2017-10-311,0991,0991,0641,09939,8001,099
2017-10-301,1001,1151,0821,08228,6001,082
2017-10-271,0751,0941,0691,08017,6001,080
2017-10-261,0701,0951,0611,06829,4001,068
2017-10-251,1051,1101,0701,08159,8001,081
2017-10-241,1221,1221,1001,10430,3001,104
2017-10-231,1451,1461,1051,12273,2001,122
2017-10-201,1421,1571,1321,13749,5001,137
2017-10-191,1461,1621,1391,15756,8001,157
2017-10-181,1701,1961,1381,138104,9001,138
2017-10-171,1401,1601,1191,15635,7001,156
2017-10-161,1691,1701,1461,14858,0001,148
2017-10-131,1311,1601,0881,14474,3001,144
2017-10-121,1501,1501,1171,13253,1001,132
2017-10-111,2101,2641,1501,150260,6001,150
2017-10-101,0851,1831,0851,164256,8001,164
2017-10-061,0521,0881,0481,06476,8001,064
2017-10-051,1211,1371,0511,06789,9001,067
2017-10-041,1521,1761,1251,12661,0001,126
2017-10-031,1631,1681,1151,13470,9001,134
2017-10-021,1821,1961,1511,153103,2001,153
2017-09-291,2171,2381,1801,190211,3001,190
2017-09-281,1271,2501,0801,209510,6001,209
2017-09-271,0731,1301,0671,116101,4001,116
2017-09-261,1001,1351,0601,073123,0001,073
2017-09-251,0451,1491,0441,100192,0001,100
2017-09-221,0981,1041,0291,045151,6001,045
2017-09-211,1001,1121,0711,098122,7001,098
2017-09-201,1221,1361,0681,100183,1001,100
2017-09-191,2101,2191,1401,140209,3001,140
2017-09-151,1401,2791,1381,210451,0001,210
2017-09-141,3001,3031,1201,200623,7001,200
2017-09-131,1301,3511,1251,3002,851,8001,300
2017-09-121,0211,0519601,051786,5001,051
2017-09-11971971901901790,900901
2017-09-08774849771821178,900821
2017-09-0774880074575560,100755
2017-09-0672076272073615,700736
2017-09-0577780071372147,800721
2017-09-0478478477577615,800776
2017-09-0180580578979916,900799
2017-08-3178080578080117,300801
2017-08-3081981977177637,500776
2017-08-2980081178581117,700811
2017-08-2883483680280244,200802
2017-08-2582687081083462,900834
2017-08-24808880801826225,400826
2017-08-23830838789808219,700808
2017-08-22703850703850298,100850
2017-08-216987016927007,400700
2017-08-186896956886925,100692
2017-08-176926976866937,100693
2017-08-166936996876916,400691
2017-08-156957056956977,500697
2017-08-146947046916955,500695
2017-08-106977046967004,200700
2017-08-0970970969770410,000704
2017-08-0870971070070910,300709
2017-08-076887006886986,000698
2017-08-046856876816874,100687
2017-08-036836856786836,200683
2017-08-0268869067768311,700683
2017-08-0167769067568820,500688
2017-07-3171371468068367,100683
2017-07-2874876974876529,000765
2017-07-2774075974074829,400748
2017-07-267407447337399,800739
2017-07-257437477307338,500733
2017-07-247317377247295,400729
2017-07-2173973972173113,000731
2017-07-2075877073873940,200739
2017-07-1976276675675731,800757
2017-07-1873875773875637,500756
2017-07-1474074573373843,900738
2017-07-1372074071773720,500737
2017-07-1271471570971414,800714
2017-07-1169471069470924,200709
2017-07-1069470268969120,500691
2017-07-0768869068568910,400689
2017-07-066916916816883,300688
2017-07-0568168567368512,700685
2017-07-0469469568168116,300681
2017-07-0369869968569517,200695
2017-06-3068669467768333,000683
2017-06-296766766706761,400676
2017-06-286646766646766,400676
2017-06-276716766626704,200670
2017-06-266726776706704,000670
2017-06-236726726656702,000670
2017-06-226726726576652,200665
2017-06-216706726656722,000672
2017-06-206666786666724,100672
2017-06-196656716656654,300665
2017-06-166706726656658,500665
2017-06-156596846566719,300671
2017-06-146526606526582,100658
2017-06-13654659651652700652
2017-06-12656656654654500654
2017-06-096476566476562,700656
2017-06-086496496466471,700647
2017-06-076506536456456,000645
2017-06-06650650650650500650
2017-06-056506506486501,100650
2017-06-026426506426502,900650
2017-06-016476476426421,100642
2017-05-316376436376411,700641
2017-05-30644644637643700643
2017-05-296426426416421,500642
2017-05-266426496426422,300642
2017-05-256506546506523,900652
2017-05-246486506376506,800650
2017-05-236506506366485,500648
2017-05-226396506396503,800650
2017-05-196396406326394,600639
2017-05-186346406346392,500639
2017-05-176396396326392,100639
2017-05-166426426316402,000640
2017-05-156496496356352,700635
2017-05-126386456356443,600644
2017-05-116426436426424,100642
2017-05-106396446396424,000642
2017-05-096386416386381,300638
2017-05-086336396336361,700636
2017-05-026306356306311,800631
2017-05-016306446306384,200638
2017-04-286296306286305,000630
2017-04-2763063061562812,300628
2017-04-266306306216303,100630
2017-04-256286306286303,000630
2017-04-246286286286281,100628
2017-04-216196286186281,600628
2017-04-206306306196247,800624
2017-04-19620625620625800625
2017-04-186256296106205,300620
2017-04-176226316226291,000629
2017-04-146336336246311,700631
2017-04-13631631631631600631
2017-04-126276316246311,400631
2017-04-116396396336331,700633
2017-04-106316406316332,000633
2017-04-076346346316313,100631
2017-04-066326326266314,200631
2017-04-056406406316311,500631
2017-04-046466476416472,500647
2017-04-036476546476511,400651
2017-03-316576576456522,000652
2017-03-306566566296529,600652
2017-03-296486616456566,300656
2017-03-286786786736762,100676
2017-03-276686746656745,600674
2017-03-246686736686682,400668
2017-03-236616696616682,400668
2017-03-226626626606601,600660
2017-03-216616646616622,600662
2017-03-176586616586613,500661
2017-03-166586666546662,600666
2017-03-156626656586583,800658
2017-03-146626656616625,800662
2017-03-136586626566624,200662
2017-03-106576596576582,300658
2017-03-096556576506574,800657
2017-03-086546606506555,400655
2017-03-0765966065065412,200654
2017-03-0665865965065913,000659
2017-03-036596596526584,900658
2017-03-026556556516529,500652
2017-03-016556586506558,700655
2017-02-286526556526541,600654
2017-02-276566566506524,100652
2017-02-246556606526562,900656
2017-02-236526556506555,400655
2017-02-226556556506554,600655
2017-02-2166066164965011,900650
2017-02-206616686606606,600660
2017-02-176596606596601,700660
2017-02-166576586556552,800655
2017-02-156556556516534,500653
2017-02-146596596556552,200655
2017-02-136586596536555,200655
2017-02-106586586546584,700658
2017-02-096586586526584,300658
2017-02-086576626526588,700658
2017-02-076566576506556,300655
2017-02-066496566466561,300656
2017-02-036506506416496,400649
2017-02-026536546426428,600642
2017-02-016506536506532,200653
2017-01-3165265464565010,700650
2017-01-306636686626675,300667
2017-01-276706706506629,400662
2017-01-2665566765266014,500660
2017-01-256556556506545,500654
2017-01-246466496426493,500649
2017-01-2364765564764710,600647
2017-01-206456506426504,000650
2017-01-196436556436435,400643
2017-01-1864064762664517,300645
2017-01-176426426406401,100640
2017-01-166466476406424,500642
2017-01-136436436426421,200642
2017-01-126506506366487,000648
2017-01-1165065064065022,700650
2017-01-1065065565065013,000650
2017-01-066416506406505,700650
2017-01-056396406366401,900640
2017-01-046406436366387,500638

分割・併合履歴 : [1992-03-26]1株→1.2株