6912 菊水ホールディングス(株) の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-286996996886943,200694
2018-12-276896976826828,800682
2018-12-2667268066166730,000667
2018-12-2571671666567230,400672
2018-12-2176076070473911,400739
2018-12-2077778976277510,000775
2018-12-197817907607776,600777
2018-12-187998067907906,000790
2018-12-178468468198297,100829
2018-12-1484384583084511,300845
2018-12-138078458078459,900845
2018-12-128008077878075,000807
2018-12-117928047838033,000803
2018-12-108108107958033,600803
2018-12-078118118048104,400810
2018-12-068138158038132,900813
2018-12-058198218138132,200813
2018-12-048238398238248,400824
2018-12-038238248158243,800824
2018-11-308168248168191,800819
2018-11-298248248168235,100823
2018-11-288198198028113,500811
2018-11-278248248048192,300819
2018-11-268148248138172,200817
2018-11-228218297898149,000814
2018-11-218268268148212,600821
2018-11-208368368248262,800826
2018-11-1986486481284111,200841
2018-11-168998998648646,300864
2018-11-158889038818996,000899
2018-11-149069088908907,800890
2018-11-1390590588090311,800903
2018-11-1288891488090719,600907
2018-11-098808888788788,200878
2018-11-088718818718782,400878
2018-11-078678748668665,400866
2018-11-068808808658664,700866
2018-11-058888888728751,800875
2018-11-028858858578794,600879
2018-11-0190190186388312,200883
2018-10-3183991482888676,700886
2018-10-3075176872176412,300764
2018-10-297687797517516,000751
2018-10-267857887657668,900766
2018-10-2582382477977912,300779
2018-10-248658658538534,300853
2018-10-238668768658655,100865
2018-10-228658808658712,400871
2018-10-198738738638632,600863
2018-10-188698748698731,500873
2018-10-178628718628692,200869
2018-10-168688688558593,200859
2018-10-158658738628682,500868
2018-10-128488658488506,700850
2018-10-1184186084184813,700848
2018-10-1089790489189112,200891
2018-10-0992092089389611,300896
2018-10-059239329239243,000924
2018-10-0493193191292911,100929
2018-10-039339399309394,700939
2018-10-029349359309333,700933
2018-10-019339409339343,200934
2018-09-289279319219315,700931
2018-09-2794194192292411,300924
2018-09-269469539409416,000941
2018-09-259469559449446,100944
2018-09-219359509279439,000943
2018-09-209239309219295,800929
2018-09-1992593092092310,600923
2018-09-189309309199256,300925
2018-09-149119319089159,100915
2018-09-139109329019198,600919
2018-09-129239299069068,200906
2018-09-1193394291792210,300922
2018-09-109319459319426,700942
2018-09-0795896994094015,400940
2018-09-069961,00195495439,900954
2018-09-051,0291,0291,0001,00126,6001,001
2018-09-041,0501,0611,0001,02044,4001,020
2018-09-031,0351,0701,0031,05933,2001,059
2018-08-311,0501,0501,0221,02221,5001,022
2018-08-301,0931,0939921,05381,4001,053
2018-08-299851,1209851,076428,7001,076
2018-08-2894997094097027,600970
2018-08-279349429259424,800942
2018-08-249399409309344,800934
2018-08-2393093089993011,600930
2018-08-2291797590194045,000940
2018-08-218939108929093,900909
2018-08-208908958818924,900892
2018-08-178738908688908,500890
2018-08-168848878738739,700873
2018-08-158878988858857,200885
2018-08-148858988838875,600887
2018-08-139119118828855,400885
2018-08-109019128959127,000912
2018-08-099199199009019,800901
2018-08-0892592790591018,700910
2018-08-079229309229236,800923
2018-08-069259269189214,400921
2018-08-039319319289281,700928
2018-08-029289359289305,500930
2018-08-019439469319329,400932
2018-07-3194295492294324,200943
2018-07-3097598096097927,600979
2018-07-279629669509508,900950
2018-07-2698598596296213,700962
2018-07-2596199895997451,200974
2018-07-2495796094895411,700954
2018-07-239609609399547,100954
2018-07-209619629529602,200960
2018-07-199679699519527,100952
2018-07-189669729649686,700968
2018-07-179639719639647,500964
2018-07-139679739639639,200963
2018-07-1296297696296320,400963
2018-07-1194496394296220,700962
2018-07-1093694493693912,400939
2018-07-0994694693693611,000936
2018-07-069499529449466,300946
2018-07-0594495493694915,200949
2018-07-049629669439459,200945
2018-07-0395395894395411,300954
2018-07-0293996093495316,400953
2018-06-2993094492092515,100925
2018-06-289099169019019,900901
2018-06-279159159079154,400915
2018-06-269209279059087,600908
2018-06-259209409209208,200920
2018-06-229219219179209,800920
2018-06-219159399159217,000921
2018-06-2093295491192215,600922
2018-06-199599709319328,000932
2018-06-189459599459598,200959
2018-06-159439529409495,500949
2018-06-149439539439452,300945
2018-06-139519599509503,100950
2018-06-129579629549571,700957
2018-06-119509649509574,200957
2018-06-089559579499493,900949
2018-06-079449559439514,500951
2018-06-0694895594094315,400943
2018-06-059649649459483,400948
2018-06-049679689529524,800952
2018-06-019579659579592,700959
2018-05-319659659569575,800957
2018-05-309509589409529,800952
2018-05-2998398496196414,000964
2018-05-289961,0009909934,800993
2018-05-251,0051,03098499617,400996
2018-05-241,0051,0139871,00415,3001,004
2018-05-231,0501,0591,0011,00640,8001,006
2018-05-229621,0389621,03868,9001,038
2018-05-219669669609615,400961
2018-05-189619669609656,500965
2018-05-1795196894895316,900953
2018-05-169639699579668,000966
2018-05-159729729639697,600969
2018-05-1497297396297112,700971
2018-05-1197097095596012,500960
2018-05-1097197195796611,900966
2018-05-099659739569724,100972
2018-05-0896497095296215,500962
2018-05-0797797995195422,100954
2018-05-029749849739772,400977
2018-05-019739889739784,900978
2018-04-2799399597397913,400979
2018-04-269599679569637,200963
2018-04-2597897895996513,800965
2018-04-249859969739806,900980
2018-04-2395499094198916,100989
2018-04-209529709529594,300959
2018-04-199579579479524,100952
2018-04-189209479159478,100947
2018-04-1796697090592027,000920
2018-04-169729729639643,300964
2018-04-139729779679729,200972
2018-04-129699779699726,200972
2018-04-1196797196196115,000961
2018-04-1098698695696515,300965
2018-04-099759859709718,900971
2018-04-0698999897597512,100975
2018-04-059921,00098398816,000988
2018-04-041,0211,02199399912,200999
2018-04-031,0081,0271,0071,02013,7001,020
2018-03-301,0001,0161,0001,0087,5001,008
2018-03-291,0001,03899699816,900998
2018-03-289951,0069949959,800995
2018-03-279761,0299711,01225,2001,012
2018-03-2699899895197035,900970
2018-03-231,0331,0581,0031,00334,5001,003
2018-03-221,0891,0951,0621,07010,3001,070
2018-03-201,0491,0801,0421,07619,6001,076
2018-03-191,1001,1151,0501,06513,8001,065
2018-03-161,1281,1281,1071,10711,8001,107
2018-03-151,1471,1471,1221,1256,4001,125
2018-03-141,1371,1601,1251,14210,6001,142
2018-03-131,1471,1711,1071,13823,0001,138
2018-03-121,1551,1571,1051,13624,7001,136
2018-03-091,1691,1691,1491,15516,9001,155
2018-03-081,1751,2001,1501,16930,5001,169
2018-03-071,0391,1871,0391,16275,5001,162
2018-03-061,0501,0641,0301,03213,3001,032
2018-03-051,0701,0811,0001,00232,3001,002
2018-03-021,1001,1001,0801,08115,3001,081
2018-03-011,1391,1391,1121,11215,7001,112
2018-02-281,1061,1501,1061,15018,6001,150
2018-02-271,1301,1411,1171,12022,0001,120
2018-02-261,1351,1581,1201,12514,1001,125
2018-02-231,1321,1381,1051,12245,7001,122
2018-02-221,1601,1721,1521,1558,0001,155
2018-02-211,1711,1901,1671,17527,7001,175
2018-02-201,1411,1781,1411,17029,8001,170
2018-02-191,1591,1661,1431,15322,0001,153
2018-02-161,1381,1381,0981,13357,8001,133
2018-02-151,0291,1461,0271,094103,7001,094
2018-02-141,0201,04296199645,700996
2018-02-131,1291,1361,0421,04440,2001,044
2018-02-091,0321,1401,0201,13641,3001,136
2018-02-081,0671,1101,0671,09240,5001,092
2018-02-071,1201,1211,0601,06061,3001,060
2018-02-061,0691,1461,0201,060130,4001,060
2018-02-051,1701,2011,1431,17790,4001,177
2018-02-021,2401,2501,2151,23080,4001,230
2018-02-011,2941,3161,2271,270108,3001,270
2018-01-311,2541,3191,2541,294132,4001,294
2018-01-301,3951,3971,3421,374118,1001,374
2018-01-291,4801,4861,4011,41077,4001,410
2018-01-261,5101,5191,4521,459147,2001,459
2018-01-251,4571,5241,4221,523358,4001,523
2018-01-241,4011,4481,3911,428100,5001,428
2018-01-231,4391,4391,3931,39972,1001,399
2018-01-221,4161,4201,3641,41881,2001,418
2018-01-191,3501,4301,3311,416151,6001,416
2018-01-181,5001,5001,3481,380281,0001,380
2018-01-171,3891,5131,3691,445564,6001,445
2018-01-161,3141,3661,3021,366366,2001,366
2018-01-151,2501,3041,2461,289328,2001,289
2018-01-121,1401,2471,1361,239335,6001,239
2018-01-111,1091,1351,1051,12735,2001,127
2018-01-101,1041,1301,0961,11827,1001,118
2018-01-091,1181,1401,1011,10341,6001,103
2018-01-051,0901,1071,0901,09821,5001,098
2018-01-041,0901,0911,0761,08331,3001,083

分割・併合履歴 : [1992-03-26]1株→1.2株