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 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 1,107 | 1,107 | 1,071 | 1,086 | 21,500 | 1,086 |
| 2017-12-28 | 1,122 | 1,122 | 1,088 | 1,090 | 21,400 | 1,090 |
| 2017-12-27 | 1,072 | 1,123 | 1,072 | 1,123 | 31,500 | 1,123 |
| 2017-12-26 | 1,089 | 1,106 | 1,077 | 1,093 | 30,400 | 1,093 |
| 2017-12-25 | 1,130 | 1,130 | 1,086 | 1,087 | 55,900 | 1,087 |
| 2017-12-22 | 1,160 | 1,165 | 1,117 | 1,124 | 53,700 | 1,124 |
| 2017-12-21 | 1,121 | 1,137 | 1,108 | 1,137 | 50,400 | 1,137 |
| 2017-12-20 | 1,132 | 1,163 | 1,100 | 1,110 | 107,300 | 1,110 |
| 2017-12-19 | 1,140 | 1,188 | 1,116 | 1,148 | 277,500 | 1,148 |
| 2017-12-18 | 1,035 | 1,177 | 1,015 | 1,095 | 425,800 | 1,095 |
| 2017-12-15 | 1,051 | 1,055 | 1,000 | 1,021 | 117,200 | 1,021 |
| 2017-12-14 | 980 | 1,115 | 978 | 1,059 | 555,200 | 1,059 |
| 2017-12-13 | 970 | 986 | 957 | 965 | 18,200 | 965 |
| 2017-12-12 | 999 | 1,000 | 967 | 967 | 32,600 | 967 |
| 2017-12-11 | 1,014 | 1,020 | 992 | 999 | 18,000 | 999 |
| 2017-12-08 | 984 | 990 | 975 | 989 | 18,800 | 989 |
| 2017-12-07 | 970 | 1,024 | 965 | 981 | 89,400 | 981 |
| 2017-12-06 | 960 | 988 | 956 | 962 | 33,400 | 962 |
| 2017-12-05 | 995 | 1,002 | 962 | 969 | 35,800 | 969 |
| 2017-12-04 | 1,001 | 1,018 | 992 | 1,003 | 21,600 | 1,003 |
| 2017-12-01 | 1,021 | 1,030 | 998 | 1,002 | 19,500 | 1,002 |
| 2017-11-30 | 1,013 | 1,034 | 1,010 | 1,020 | 7,100 | 1,020 |
| 2017-11-29 | 1,026 | 1,035 | 1,003 | 1,013 | 14,100 | 1,013 |
| 2017-11-28 | 1,060 | 1,069 | 1,029 | 1,030 | 25,800 | 1,030 |
| 2017-11-27 | 1,050 | 1,060 | 1,040 | 1,060 | 16,800 | 1,060 |
| 2017-11-24 | 1,023 | 1,045 | 1,023 | 1,038 | 21,900 | 1,038 |
| 2017-11-22 | 1,030 | 1,049 | 1,030 | 1,031 | 24,400 | 1,031 |
| 2017-11-21 | 1,020 | 1,024 | 1,008 | 1,015 | 15,200 | 1,015 |
| 2017-11-20 | 992 | 1,027 | 992 | 1,011 | 19,200 | 1,011 |
| 2017-11-17 | 993 | 1,029 | 974 | 1,016 | 34,300 | 1,016 |
| 2017-11-16 | 931 | 973 | 913 | 969 | 40,400 | 969 |
| 2017-11-15 | 1,000 | 1,002 | 940 | 946 | 64,400 | 946 |
| 2017-11-13 | 1,030 | 1,047 | 1,028 | 1,029 | 14,900 | 1,029 |
| 2017-11-10 | 1,008 | 1,047 | 1,008 | 1,047 | 14,900 | 1,047 |
| 2017-11-09 | 1,049 | 1,055 | 1,014 | 1,023 | 37,000 | 1,023 |
| 2017-11-08 | 1,032 | 1,043 | 1,015 | 1,043 | 38,200 | 1,043 |
| 2017-11-07 | 1,040 | 1,050 | 1,035 | 1,038 | 21,900 | 1,038 |
| 2017-11-06 | 1,067 | 1,076 | 1,040 | 1,040 | 45,100 | 1,040 |
| 2017-11-02 | 1,081 | 1,150 | 1,066 | 1,067 | 86,100 | 1,067 |
| 2017-11-01 | 1,092 | 1,099 | 1,065 | 1,066 | 34,500 | 1,066 |
| 2017-10-31 | 1,099 | 1,099 | 1,064 | 1,099 | 39,800 | 1,099 |
| 2017-10-30 | 1,100 | 1,115 | 1,082 | 1,082 | 28,600 | 1,082 |
| 2017-10-27 | 1,075 | 1,094 | 1,069 | 1,080 | 17,600 | 1,080 |
| 2017-10-26 | 1,070 | 1,095 | 1,061 | 1,068 | 29,400 | 1,068 |
| 2017-10-25 | 1,105 | 1,110 | 1,070 | 1,081 | 59,800 | 1,081 |
| 2017-10-24 | 1,122 | 1,122 | 1,100 | 1,104 | 30,300 | 1,104 |
| 2017-10-23 | 1,145 | 1,146 | 1,105 | 1,122 | 73,200 | 1,122 |
| 2017-10-20 | 1,142 | 1,157 | 1,132 | 1,137 | 49,500 | 1,137 |
| 2017-10-19 | 1,146 | 1,162 | 1,139 | 1,157 | 56,800 | 1,157 |
| 2017-10-18 | 1,170 | 1,196 | 1,138 | 1,138 | 104,900 | 1,138 |
| 2017-10-17 | 1,140 | 1,160 | 1,119 | 1,156 | 35,700 | 1,156 |
| 2017-10-16 | 1,169 | 1,170 | 1,146 | 1,148 | 58,000 | 1,148 |
| 2017-10-13 | 1,131 | 1,160 | 1,088 | 1,144 | 74,300 | 1,144 |
| 2017-10-12 | 1,150 | 1,150 | 1,117 | 1,132 | 53,100 | 1,132 |
| 2017-10-11 | 1,210 | 1,264 | 1,150 | 1,150 | 260,600 | 1,150 |
| 2017-10-10 | 1,085 | 1,183 | 1,085 | 1,164 | 256,800 | 1,164 |
| 2017-10-06 | 1,052 | 1,088 | 1,048 | 1,064 | 76,800 | 1,064 |
| 2017-10-05 | 1,121 | 1,137 | 1,051 | 1,067 | 89,900 | 1,067 |
| 2017-10-04 | 1,152 | 1,176 | 1,125 | 1,126 | 61,000 | 1,126 |
| 2017-10-03 | 1,163 | 1,168 | 1,115 | 1,134 | 70,900 | 1,134 |
| 2017-10-02 | 1,182 | 1,196 | 1,151 | 1,153 | 103,200 | 1,153 |
| 2017-09-29 | 1,217 | 1,238 | 1,180 | 1,190 | 211,300 | 1,190 |
| 2017-09-28 | 1,127 | 1,250 | 1,080 | 1,209 | 510,600 | 1,209 |
| 2017-09-27 | 1,073 | 1,130 | 1,067 | 1,116 | 101,400 | 1,116 |
| 2017-09-26 | 1,100 | 1,135 | 1,060 | 1,073 | 123,000 | 1,073 |
| 2017-09-25 | 1,045 | 1,149 | 1,044 | 1,100 | 192,000 | 1,100 |
| 2017-09-22 | 1,098 | 1,104 | 1,029 | 1,045 | 151,600 | 1,045 |
| 2017-09-21 | 1,100 | 1,112 | 1,071 | 1,098 | 122,700 | 1,098 |
| 2017-09-20 | 1,122 | 1,136 | 1,068 | 1,100 | 183,100 | 1,100 |
| 2017-09-19 | 1,210 | 1,219 | 1,140 | 1,140 | 209,300 | 1,140 |
| 2017-09-15 | 1,140 | 1,279 | 1,138 | 1,210 | 451,000 | 1,210 |
| 2017-09-14 | 1,300 | 1,303 | 1,120 | 1,200 | 623,700 | 1,200 |
| 2017-09-13 | 1,130 | 1,351 | 1,125 | 1,300 | 2,851,800 | 1,300 |
| 2017-09-12 | 1,021 | 1,051 | 960 | 1,051 | 786,500 | 1,051 |
| 2017-09-11 | 971 | 971 | 901 | 901 | 790,900 | 901 |
| 2017-09-08 | 774 | 849 | 771 | 821 | 178,900 | 821 |
| 2017-09-07 | 748 | 800 | 745 | 755 | 60,100 | 755 |
| 2017-09-06 | 720 | 762 | 720 | 736 | 15,700 | 736 |
| 2017-09-05 | 777 | 800 | 713 | 721 | 47,800 | 721 |
| 2017-09-04 | 784 | 784 | 775 | 776 | 15,800 | 776 |
| 2017-09-01 | 805 | 805 | 789 | 799 | 16,900 | 799 |
| 2017-08-31 | 780 | 805 | 780 | 801 | 17,300 | 801 |
| 2017-08-30 | 819 | 819 | 771 | 776 | 37,500 | 776 |
| 2017-08-29 | 800 | 811 | 785 | 811 | 17,700 | 811 |
| 2017-08-28 | 834 | 836 | 802 | 802 | 44,200 | 802 |
| 2017-08-25 | 826 | 870 | 810 | 834 | 62,900 | 834 |
| 2017-08-24 | 808 | 880 | 801 | 826 | 225,400 | 826 |
| 2017-08-23 | 830 | 838 | 789 | 808 | 219,700 | 808 |
| 2017-08-22 | 703 | 850 | 703 | 850 | 298,100 | 850 |
| 2017-08-21 | 698 | 701 | 692 | 700 | 7,400 | 700 |
| 2017-08-18 | 689 | 695 | 688 | 692 | 5,100 | 692 |
| 2017-08-17 | 692 | 697 | 686 | 693 | 7,100 | 693 |
| 2017-08-16 | 693 | 699 | 687 | 691 | 6,400 | 691 |
| 2017-08-15 | 695 | 705 | 695 | 697 | 7,500 | 697 |
| 2017-08-14 | 694 | 704 | 691 | 695 | 5,500 | 695 |
| 2017-08-10 | 697 | 704 | 696 | 700 | 4,200 | 700 |
| 2017-08-09 | 709 | 709 | 697 | 704 | 10,000 | 704 |
| 2017-08-08 | 709 | 710 | 700 | 709 | 10,300 | 709 |
| 2017-08-07 | 688 | 700 | 688 | 698 | 6,000 | 698 |
| 2017-08-04 | 685 | 687 | 681 | 687 | 4,100 | 687 |
| 2017-08-03 | 683 | 685 | 678 | 683 | 6,200 | 683 |
| 2017-08-02 | 688 | 690 | 677 | 683 | 11,700 | 683 |
| 2017-08-01 | 677 | 690 | 675 | 688 | 20,500 | 688 |
| 2017-07-31 | 713 | 714 | 680 | 683 | 67,100 | 683 |
| 2017-07-28 | 748 | 769 | 748 | 765 | 29,000 | 765 |
| 2017-07-27 | 740 | 759 | 740 | 748 | 29,400 | 748 |
| 2017-07-26 | 740 | 744 | 733 | 739 | 9,800 | 739 |
| 2017-07-25 | 743 | 747 | 730 | 733 | 8,500 | 733 |
| 2017-07-24 | 731 | 737 | 724 | 729 | 5,400 | 729 |
| 2017-07-21 | 739 | 739 | 721 | 731 | 13,000 | 731 |
| 2017-07-20 | 758 | 770 | 738 | 739 | 40,200 | 739 |
| 2017-07-19 | 762 | 766 | 756 | 757 | 31,800 | 757 |
| 2017-07-18 | 738 | 757 | 738 | 756 | 37,500 | 756 |
| 2017-07-14 | 740 | 745 | 733 | 738 | 43,900 | 738 |
| 2017-07-13 | 720 | 740 | 717 | 737 | 20,500 | 737 |
| 2017-07-12 | 714 | 715 | 709 | 714 | 14,800 | 714 |
| 2017-07-11 | 694 | 710 | 694 | 709 | 24,200 | 709 |
| 2017-07-10 | 694 | 702 | 689 | 691 | 20,500 | 691 |
| 2017-07-07 | 688 | 690 | 685 | 689 | 10,400 | 689 |
| 2017-07-06 | 691 | 691 | 681 | 688 | 3,300 | 688 |
| 2017-07-05 | 681 | 685 | 673 | 685 | 12,700 | 685 |
| 2017-07-04 | 694 | 695 | 681 | 681 | 16,300 | 681 |
| 2017-07-03 | 698 | 699 | 685 | 695 | 17,200 | 695 |
| 2017-06-30 | 686 | 694 | 677 | 683 | 33,000 | 683 |
| 2017-06-29 | 676 | 676 | 670 | 676 | 1,400 | 676 |
| 2017-06-28 | 664 | 676 | 664 | 676 | 6,400 | 676 |
| 2017-06-27 | 671 | 676 | 662 | 670 | 4,200 | 670 |
| 2017-06-26 | 672 | 677 | 670 | 670 | 4,000 | 670 |
| 2017-06-23 | 672 | 672 | 665 | 670 | 2,000 | 670 |
| 2017-06-22 | 672 | 672 | 657 | 665 | 2,200 | 665 |
| 2017-06-21 | 670 | 672 | 665 | 672 | 2,000 | 672 |
| 2017-06-20 | 666 | 678 | 666 | 672 | 4,100 | 672 |
| 2017-06-19 | 665 | 671 | 665 | 665 | 4,300 | 665 |
| 2017-06-16 | 670 | 672 | 665 | 665 | 8,500 | 665 |
| 2017-06-15 | 659 | 684 | 656 | 671 | 9,300 | 671 |
| 2017-06-14 | 652 | 660 | 652 | 658 | 2,100 | 658 |
| 2017-06-13 | 654 | 659 | 651 | 652 | 700 | 652 |
| 2017-06-12 | 656 | 656 | 654 | 654 | 500 | 654 |
| 2017-06-09 | 647 | 656 | 647 | 656 | 2,700 | 656 |
| 2017-06-08 | 649 | 649 | 646 | 647 | 1,700 | 647 |
| 2017-06-07 | 650 | 653 | 645 | 645 | 6,000 | 645 |
| 2017-06-06 | 650 | 650 | 650 | 650 | 500 | 650 |
| 2017-06-05 | 650 | 650 | 648 | 650 | 1,100 | 650 |
| 2017-06-02 | 642 | 650 | 642 | 650 | 2,900 | 650 |
| 2017-06-01 | 647 | 647 | 642 | 642 | 1,100 | 642 |
| 2017-05-31 | 637 | 643 | 637 | 641 | 1,700 | 641 |
| 2017-05-30 | 644 | 644 | 637 | 643 | 700 | 643 |
| 2017-05-29 | 642 | 642 | 641 | 642 | 1,500 | 642 |
| 2017-05-26 | 642 | 649 | 642 | 642 | 2,300 | 642 |
| 2017-05-25 | 650 | 654 | 650 | 652 | 3,900 | 652 |
| 2017-05-24 | 648 | 650 | 637 | 650 | 6,800 | 650 |
| 2017-05-23 | 650 | 650 | 636 | 648 | 5,500 | 648 |
| 2017-05-22 | 639 | 650 | 639 | 650 | 3,800 | 650 |
| 2017-05-19 | 639 | 640 | 632 | 639 | 4,600 | 639 |
| 2017-05-18 | 634 | 640 | 634 | 639 | 2,500 | 639 |
| 2017-05-17 | 639 | 639 | 632 | 639 | 2,100 | 639 |
| 2017-05-16 | 642 | 642 | 631 | 640 | 2,000 | 640 |
| 2017-05-15 | 649 | 649 | 635 | 635 | 2,700 | 635 |
| 2017-05-12 | 638 | 645 | 635 | 644 | 3,600 | 644 |
| 2017-05-11 | 642 | 643 | 642 | 642 | 4,100 | 642 |
| 2017-05-10 | 639 | 644 | 639 | 642 | 4,000 | 642 |
| 2017-05-09 | 638 | 641 | 638 | 638 | 1,300 | 638 |
| 2017-05-08 | 633 | 639 | 633 | 636 | 1,700 | 636 |
| 2017-05-02 | 630 | 635 | 630 | 631 | 1,800 | 631 |
| 2017-05-01 | 630 | 644 | 630 | 638 | 4,200 | 638 |
| 2017-04-28 | 629 | 630 | 628 | 630 | 5,000 | 630 |
| 2017-04-27 | 630 | 630 | 615 | 628 | 12,300 | 628 |
| 2017-04-26 | 630 | 630 | 621 | 630 | 3,100 | 630 |
| 2017-04-25 | 628 | 630 | 628 | 630 | 3,000 | 630 |
| 2017-04-24 | 628 | 628 | 628 | 628 | 1,100 | 628 |
| 2017-04-21 | 619 | 628 | 618 | 628 | 1,600 | 628 |
| 2017-04-20 | 630 | 630 | 619 | 624 | 7,800 | 624 |
| 2017-04-19 | 620 | 625 | 620 | 625 | 800 | 625 |
| 2017-04-18 | 625 | 629 | 610 | 620 | 5,300 | 620 |
| 2017-04-17 | 622 | 631 | 622 | 629 | 1,000 | 629 |
| 2017-04-14 | 633 | 633 | 624 | 631 | 1,700 | 631 |
| 2017-04-13 | 631 | 631 | 631 | 631 | 600 | 631 |
| 2017-04-12 | 627 | 631 | 624 | 631 | 1,400 | 631 |
| 2017-04-11 | 639 | 639 | 633 | 633 | 1,700 | 633 |
| 2017-04-10 | 631 | 640 | 631 | 633 | 2,000 | 633 |
| 2017-04-07 | 634 | 634 | 631 | 631 | 3,100 | 631 |
| 2017-04-06 | 632 | 632 | 626 | 631 | 4,200 | 631 |
| 2017-04-05 | 640 | 640 | 631 | 631 | 1,500 | 631 |
| 2017-04-04 | 646 | 647 | 641 | 647 | 2,500 | 647 |
| 2017-04-03 | 647 | 654 | 647 | 651 | 1,400 | 651 |
| 2017-03-31 | 657 | 657 | 645 | 652 | 2,000 | 652 |
| 2017-03-30 | 656 | 656 | 629 | 652 | 9,600 | 652 |
| 2017-03-29 | 648 | 661 | 645 | 656 | 6,300 | 656 |
| 2017-03-28 | 678 | 678 | 673 | 676 | 2,100 | 676 |
| 2017-03-27 | 668 | 674 | 665 | 674 | 5,600 | 674 |
| 2017-03-24 | 668 | 673 | 668 | 668 | 2,400 | 668 |
| 2017-03-23 | 661 | 669 | 661 | 668 | 2,400 | 668 |
| 2017-03-22 | 662 | 662 | 660 | 660 | 1,600 | 660 |
| 2017-03-21 | 661 | 664 | 661 | 662 | 2,600 | 662 |
| 2017-03-17 | 658 | 661 | 658 | 661 | 3,500 | 661 |
| 2017-03-16 | 658 | 666 | 654 | 666 | 2,600 | 666 |
| 2017-03-15 | 662 | 665 | 658 | 658 | 3,800 | 658 |
| 2017-03-14 | 662 | 665 | 661 | 662 | 5,800 | 662 |
| 2017-03-13 | 658 | 662 | 656 | 662 | 4,200 | 662 |
| 2017-03-10 | 657 | 659 | 657 | 658 | 2,300 | 658 |
| 2017-03-09 | 655 | 657 | 650 | 657 | 4,800 | 657 |
| 2017-03-08 | 654 | 660 | 650 | 655 | 5,400 | 655 |
| 2017-03-07 | 659 | 660 | 650 | 654 | 12,200 | 654 |
| 2017-03-06 | 658 | 659 | 650 | 659 | 13,000 | 659 |
| 2017-03-03 | 659 | 659 | 652 | 658 | 4,900 | 658 |
| 2017-03-02 | 655 | 655 | 651 | 652 | 9,500 | 652 |
| 2017-03-01 | 655 | 658 | 650 | 655 | 8,700 | 655 |
| 2017-02-28 | 652 | 655 | 652 | 654 | 1,600 | 654 |
| 2017-02-27 | 656 | 656 | 650 | 652 | 4,100 | 652 |
| 2017-02-24 | 655 | 660 | 652 | 656 | 2,900 | 656 |
| 2017-02-23 | 652 | 655 | 650 | 655 | 5,400 | 655 |
| 2017-02-22 | 655 | 655 | 650 | 655 | 4,600 | 655 |
| 2017-02-21 | 660 | 661 | 649 | 650 | 11,900 | 650 |
| 2017-02-20 | 661 | 668 | 660 | 660 | 6,600 | 660 |
| 2017-02-17 | 659 | 660 | 659 | 660 | 1,700 | 660 |
| 2017-02-16 | 657 | 658 | 655 | 655 | 2,800 | 655 |
| 2017-02-15 | 655 | 655 | 651 | 653 | 4,500 | 653 |
| 2017-02-14 | 659 | 659 | 655 | 655 | 2,200 | 655 |
| 2017-02-13 | 658 | 659 | 653 | 655 | 5,200 | 655 |
| 2017-02-10 | 658 | 658 | 654 | 658 | 4,700 | 658 |
| 2017-02-09 | 658 | 658 | 652 | 658 | 4,300 | 658 |
| 2017-02-08 | 657 | 662 | 652 | 658 | 8,700 | 658 |
| 2017-02-07 | 656 | 657 | 650 | 655 | 6,300 | 655 |
| 2017-02-06 | 649 | 656 | 646 | 656 | 1,300 | 656 |
| 2017-02-03 | 650 | 650 | 641 | 649 | 6,400 | 649 |
| 2017-02-02 | 653 | 654 | 642 | 642 | 8,600 | 642 |
| 2017-02-01 | 650 | 653 | 650 | 653 | 2,200 | 653 |
| 2017-01-31 | 652 | 654 | 645 | 650 | 10,700 | 650 |
| 2017-01-30 | 663 | 668 | 662 | 667 | 5,300 | 667 |
| 2017-01-27 | 670 | 670 | 650 | 662 | 9,400 | 662 |
| 2017-01-26 | 655 | 667 | 652 | 660 | 14,500 | 660 |
| 2017-01-25 | 655 | 655 | 650 | 654 | 5,500 | 654 |
| 2017-01-24 | 646 | 649 | 642 | 649 | 3,500 | 649 |
| 2017-01-23 | 647 | 655 | 647 | 647 | 10,600 | 647 |
| 2017-01-20 | 645 | 650 | 642 | 650 | 4,000 | 650 |
| 2017-01-19 | 643 | 655 | 643 | 643 | 5,400 | 643 |
| 2017-01-18 | 640 | 647 | 626 | 645 | 17,300 | 645 |
| 2017-01-17 | 642 | 642 | 640 | 640 | 1,100 | 640 |
| 2017-01-16 | 646 | 647 | 640 | 642 | 4,500 | 642 |
| 2017-01-13 | 643 | 643 | 642 | 642 | 1,200 | 642 |
| 2017-01-12 | 650 | 650 | 636 | 648 | 7,000 | 648 |
| 2017-01-11 | 650 | 650 | 640 | 650 | 22,700 | 650 |
| 2017-01-10 | 650 | 655 | 650 | 650 | 13,000 | 650 |
| 2017-01-06 | 641 | 650 | 640 | 650 | 5,700 | 650 |
| 2017-01-05 | 639 | 640 | 636 | 640 | 1,900 | 640 |
| 2017-01-04 | 640 | 643 | 636 | 638 | 7,500 | 638 |
分割・併合履歴 ： [1992-03-26]1株→1.2株
