6912 菊水ホールディングス(株) の時系列データ [2021年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2021-12-30 | 1,480 | 1,594 | 1,478 | 1,576 | 97,000 | 1,576 |
| 2021-12-29 | 1,445 | 1,506 | 1,445 | 1,471 | 36,300 | 1,471 |
| 2021-12-28 | 1,496 | 1,527 | 1,437 | 1,445 | 96,100 | 1,445 |
| 2021-12-27 | 1,376 | 1,485 | 1,376 | 1,476 | 60,200 | 1,476 |
| 2021-12-24 | 1,435 | 1,476 | 1,387 | 1,387 | 68,400 | 1,387 |
| 2021-12-23 | 1,389 | 1,458 | 1,381 | 1,405 | 69,900 | 1,405 |
| 2021-12-22 | 1,321 | 1,383 | 1,297 | 1,367 | 50,200 | 1,367 |
| 2021-12-21 | 1,312 | 1,330 | 1,245 | 1,292 | 41,300 | 1,292 |
| 2021-12-20 | 1,393 | 1,393 | 1,312 | 1,312 | 34,300 | 1,312 |
| 2021-12-17 | 1,305 | 1,395 | 1,289 | 1,394 | 57,000 | 1,394 |
| 2021-12-16 | 1,390 | 1,416 | 1,300 | 1,349 | 99,200 | 1,349 |
| 2021-12-15 | 1,286 | 1,381 | 1,261 | 1,360 | 105,700 | 1,360 |
| 2021-12-14 | 1,248 | 1,274 | 1,204 | 1,272 | 39,800 | 1,272 |
| 2021-12-13 | 1,334 | 1,350 | 1,218 | 1,254 | 42,800 | 1,254 |
| 2021-12-10 | 1,312 | 1,350 | 1,306 | 1,324 | 42,900 | 1,324 |
| 2021-12-09 | 1,308 | 1,309 | 1,270 | 1,295 | 52,300 | 1,295 |
| 2021-12-08 | 1,380 | 1,383 | 1,284 | 1,340 | 80,400 | 1,340 |
| 2021-12-07 | 1,450 | 1,499 | 1,310 | 1,394 | 211,200 | 1,394 |
| 2021-12-06 | 1,332 | 1,447 | 1,325 | 1,439 | 171,500 | 1,439 |
| 2021-12-03 | 1,268 | 1,355 | 1,230 | 1,308 | 111,700 | 1,308 |
| 2021-12-02 | 1,241 | 1,400 | 1,202 | 1,202 | 202,900 | 1,202 |
| 2021-12-01 | 1,160 | 1,250 | 1,122 | 1,250 | 69,100 | 1,250 |
| 2021-11-30 | 1,190 | 1,190 | 1,150 | 1,190 | 59,800 | 1,190 |
| 2021-11-29 | 1,115 | 1,190 | 1,072 | 1,190 | 118,800 | 1,190 |
| 2021-11-26 | 1,106 | 1,114 | 1,047 | 1,056 | 16,300 | 1,056 |
| 2021-11-25 | 1,124 | 1,124 | 1,100 | 1,105 | 13,200 | 1,105 |
| 2021-11-24 | 1,069 | 1,140 | 1,069 | 1,095 | 40,800 | 1,095 |
| 2021-11-22 | 1,054 | 1,069 | 1,040 | 1,062 | 5,900 | 1,062 |
| 2021-11-19 | 1,065 | 1,079 | 1,039 | 1,054 | 11,400 | 1,054 |
| 2021-11-18 | 1,067 | 1,093 | 1,063 | 1,063 | 3,800 | 1,063 |
| 2021-11-17 | 1,101 | 1,104 | 1,075 | 1,078 | 10,000 | 1,078 |
| 2021-11-16 | 1,059 | 1,094 | 1,059 | 1,094 | 17,300 | 1,094 |
| 2021-11-15 | 1,043 | 1,051 | 1,041 | 1,051 | 4,900 | 1,051 |
| 2021-11-12 | 1,043 | 1,050 | 1,031 | 1,043 | 5,100 | 1,043 |
| 2021-11-11 | 1,045 | 1,045 | 1,023 | 1,035 | 3,400 | 1,035 |
| 2021-11-10 | 1,015 | 1,059 | 1,008 | 1,039 | 7,200 | 1,039 |
| 2021-11-09 | 1,026 | 1,031 | 1,020 | 1,024 | 4,200 | 1,024 |
| 2021-11-08 | 1,056 | 1,056 | 1,011 | 1,031 | 17,500 | 1,031 |
| 2021-11-05 | 1,046 | 1,056 | 1,046 | 1,056 | 5,100 | 1,056 |
| 2021-11-04 | 1,060 | 1,079 | 1,046 | 1,057 | 15,800 | 1,057 |
| 2021-11-02 | 1,090 | 1,091 | 1,045 | 1,068 | 18,200 | 1,068 |
| 2021-11-01 | 1,110 | 1,111 | 1,075 | 1,081 | 20,000 | 1,081 |
| 2021-10-29 | 1,092 | 1,120 | 1,072 | 1,120 | 29,600 | 1,120 |
| 2021-10-28 | 1,100 | 1,134 | 1,062 | 1,062 | 100,100 | 1,062 |
| 2021-10-27 | 1,090 | 1,143 | 1,090 | 1,143 | 49,800 | 1,143 |
| 2021-10-26 | 1,060 | 1,092 | 1,060 | 1,087 | 30,800 | 1,087 |
| 2021-10-25 | 1,052 | 1,074 | 1,047 | 1,058 | 9,900 | 1,058 |
| 2021-10-22 | 1,036 | 1,064 | 1,030 | 1,047 | 7,200 | 1,047 |
| 2021-10-21 | 1,030 | 1,072 | 1,030 | 1,046 | 29,100 | 1,046 |
| 2021-10-20 | 1,033 | 1,040 | 1,025 | 1,025 | 7,400 | 1,025 |
| 2021-10-19 | 1,040 | 1,046 | 1,034 | 1,036 | 4,800 | 1,036 |
| 2021-10-18 | 1,037 | 1,050 | 1,031 | 1,040 | 6,000 | 1,040 |
| 2021-10-15 | 1,033 | 1,049 | 1,026 | 1,041 | 9,700 | 1,041 |
| 2021-10-14 | 1,026 | 1,040 | 1,013 | 1,040 | 10,300 | 1,040 |
| 2021-10-13 | 1,030 | 1,035 | 1,007 | 1,026 | 11,500 | 1,026 |
| 2021-10-12 | 1,030 | 1,038 | 1,026 | 1,030 | 3,400 | 1,030 |
| 2021-10-11 | 1,036 | 1,038 | 1,024 | 1,024 | 4,300 | 1,024 |
| 2021-10-08 | 1,030 | 1,040 | 1,022 | 1,035 | 5,000 | 1,035 |
| 2021-10-07 | 1,010 | 1,030 | 1,010 | 1,021 | 7,500 | 1,021 |
| 2021-10-06 | 1,017 | 1,040 | 1,010 | 1,010 | 18,800 | 1,010 |
| 2021-10-05 | 993 | 1,010 | 976 | 1,009 | 12,300 | 1,009 |
| 2021-10-04 | 1,035 | 1,035 | 998 | 998 | 17,300 | 998 |
| 2021-10-01 | 1,035 | 1,047 | 995 | 1,015 | 10,400 | 1,015 |
| 2021-09-30 | 1,033 | 1,044 | 1,029 | 1,035 | 12,900 | 1,035 |
| 2021-09-29 | 1,025 | 1,026 | 967 | 1,019 | 24,600 | 1,019 |
| 2021-09-28 | 1,062 | 1,073 | 1,050 | 1,055 | 11,500 | 1,055 |
| 2021-09-27 | 1,078 | 1,094 | 1,059 | 1,066 | 37,900 | 1,066 |
| 2021-09-24 | 989 | 1,059 | 981 | 1,051 | 26,400 | 1,051 |
| 2021-09-22 | 987 | 993 | 962 | 987 | 14,000 | 987 |
| 2021-09-21 | 977 | 989 | 977 | 985 | 9,000 | 985 |
| 2021-09-17 | 996 | 1,008 | 996 | 1,008 | 20,200 | 1,008 |
| 2021-09-16 | 1,013 | 1,013 | 986 | 1,001 | 13,900 | 1,001 |
| 2021-09-15 | 1,044 | 1,044 | 1,009 | 1,009 | 9,200 | 1,009 |
| 2021-09-14 | 1,022 | 1,045 | 1,019 | 1,032 | 17,200 | 1,032 |
| 2021-09-13 | 1,000 | 1,007 | 997 | 1,007 | 2,200 | 1,007 |
| 2021-09-10 | 1,007 | 1,007 | 995 | 1,005 | 8,800 | 1,005 |
| 2021-09-09 | 1,005 | 1,008 | 999 | 1,007 | 4,100 | 1,007 |
| 2021-09-08 | 999 | 1,022 | 995 | 1,007 | 16,600 | 1,007 |
| 2021-09-07 | 1,008 | 1,008 | 993 | 999 | 6,000 | 999 |
| 2021-09-06 | 1,017 | 1,021 | 989 | 993 | 9,300 | 993 |
| 2021-09-03 | 1,031 | 1,031 | 1,000 | 1,011 | 7,300 | 1,011 |
| 2021-09-02 | 1,021 | 1,050 | 1,006 | 1,034 | 6,100 | 1,034 |
| 2021-09-01 | 1,034 | 1,034 | 1,011 | 1,026 | 4,000 | 1,026 |
| 2021-08-31 | 997 | 1,030 | 993 | 1,030 | 7,400 | 1,030 |
| 2021-08-30 | 983 | 999 | 976 | 996 | 7,500 | 996 |
| 2021-08-27 | 983 | 986 | 976 | 986 | 5,900 | 986 |
| 2021-08-26 | 1,002 | 1,013 | 976 | 998 | 11,400 | 998 |
| 2021-08-25 | 990 | 1,005 | 981 | 1,002 | 9,200 | 1,002 |
| 2021-08-24 | 986 | 990 | 975 | 990 | 4,900 | 990 |
| 2021-08-23 | 990 | 990 | 961 | 962 | 10,700 | 962 |
| 2021-08-20 | 1,000 | 1,017 | 937 | 987 | 39,900 | 987 |
| 2021-08-19 | 1,043 | 1,063 | 980 | 980 | 29,400 | 980 |
| 2021-08-18 | 1,032 | 1,069 | 1,023 | 1,045 | 11,500 | 1,045 |
| 2021-08-17 | 1,076 | 1,097 | 1,035 | 1,035 | 28,900 | 1,035 |
| 2021-08-16 | 1,100 | 1,120 | 1,075 | 1,098 | 39,200 | 1,098 |
| 2021-08-13 | 1,035 | 1,085 | 1,035 | 1,085 | 29,800 | 1,085 |
| 2021-08-12 | 1,055 | 1,055 | 1,012 | 1,021 | 12,700 | 1,021 |
| 2021-08-11 | 1,070 | 1,077 | 1,028 | 1,046 | 17,900 | 1,046 |
| 2021-08-10 | 1,039 | 1,099 | 1,022 | 1,064 | 53,600 | 1,064 |
| 2021-08-06 | 1,029 | 1,039 | 983 | 1,009 | 14,700 | 1,009 |
| 2021-08-05 | 1,046 | 1,055 | 1,016 | 1,035 | 11,000 | 1,035 |
| 2021-08-04 | 1,038 | 1,054 | 1,025 | 1,039 | 14,900 | 1,039 |
| 2021-08-03 | 1,025 | 1,075 | 997 | 1,055 | 35,100 | 1,055 |
| 2021-08-02 | 1,029 | 1,048 | 990 | 1,025 | 77,000 | 1,025 |
| 2021-07-30 | 985 | 1,101 | 985 | 1,052 | 232,400 | 1,052 |
| 2021-07-29 | 943 | 951 | 935 | 951 | 5,200 | 951 |
| 2021-07-28 | 944 | 959 | 941 | 941 | 2,600 | 941 |
| 2021-07-27 | 945 | 953 | 945 | 947 | 2,900 | 947 |
| 2021-07-26 | 946 | 949 | 945 | 945 | 1,400 | 945 |
| 2021-07-21 | 955 | 970 | 940 | 948 | 8,200 | 948 |
| 2021-07-20 | 948 | 961 | 948 | 955 | 600 | 955 |
| 2021-07-19 | 969 | 969 | 952 | 952 | 2,200 | 952 |
| 2021-07-16 | 967 | 977 | 967 | 969 | 5,900 | 969 |
| 2021-07-15 | 979 | 980 | 966 | 967 | 8,200 | 967 |
| 2021-07-14 | 965 | 978 | 965 | 971 | 2,500 | 971 |
| 2021-07-13 | 966 | 970 | 963 | 963 | 2,900 | 963 |
| 2021-07-12 | 956 | 970 | 956 | 963 | 1,900 | 963 |
| 2021-07-09 | 966 | 968 | 953 | 956 | 15,800 | 956 |
| 2021-07-08 | 970 | 979 | 957 | 966 | 3,700 | 966 |
| 2021-07-07 | 960 | 978 | 960 | 970 | 9,700 | 970 |
| 2021-07-06 | 947 | 967 | 945 | 960 | 4,700 | 960 |
| 2021-07-05 | 951 | 952 | 945 | 947 | 2,400 | 947 |
| 2021-07-02 | 950 | 960 | 950 | 951 | 1,400 | 951 |
| 2021-07-01 | 958 | 958 | 945 | 950 | 2,400 | 950 |
| 2021-06-30 | 952 | 960 | 951 | 951 | 2,000 | 951 |
| 2021-06-29 | 954 | 956 | 952 | 956 | 1,500 | 956 |
| 2021-06-28 | 950 | 965 | 950 | 954 | 3,900 | 954 |
| 2021-06-25 | 938 | 963 | 938 | 945 | 6,400 | 945 |
| 2021-06-24 | 937 | 939 | 926 | 937 | 900 | 937 |
| 2021-06-23 | 929 | 938 | 925 | 929 | 1,800 | 929 |
| 2021-06-22 | 935 | 935 | 927 | 927 | 1,400 | 927 |
| 2021-06-21 | 935 | 946 | 918 | 918 | 4,600 | 918 |
| 2021-06-18 | 948 | 955 | 940 | 940 | 2,700 | 940 |
| 2021-06-17 | 962 | 971 | 956 | 956 | 4,000 | 956 |
| 2021-06-16 | 959 | 979 | 941 | 966 | 3,900 | 966 |
| 2021-06-15 | 982 | 989 | 958 | 960 | 8,800 | 960 |
| 2021-06-14 | 931 | 999 | 931 | 964 | 13,300 | 964 |
| 2021-06-11 | 925 | 942 | 919 | 931 | 5,100 | 931 |
| 2021-06-10 | 926 | 926 | 917 | 924 | 2,900 | 924 |
| 2021-06-09 | 924 | 926 | 920 | 920 | 3,900 | 920 |
| 2021-06-08 | 938 | 938 | 928 | 935 | 2,500 | 935 |
| 2021-06-07 | 932 | 944 | 929 | 941 | 7,200 | 941 |
| 2021-06-04 | 926 | 932 | 918 | 932 | 3,000 | 932 |
| 2021-06-03 | 928 | 930 | 922 | 922 | 3,600 | 922 |
| 2021-06-02 | 921 | 929 | 908 | 920 | 4,000 | 920 |
| 2021-06-01 | 907 | 910 | 907 | 907 | 1,400 | 907 |
| 2021-05-31 | 943 | 950 | 898 | 908 | 15,700 | 908 |
| 2021-05-28 | 894 | 904 | 894 | 898 | 2,000 | 898 |
| 2021-05-27 | 903 | 905 | 896 | 896 | 4,000 | 896 |
| 2021-05-26 | 915 | 915 | 903 | 906 | 2,500 | 906 |
| 2021-05-25 | 930 | 930 | 908 | 912 | 3,700 | 912 |
| 2021-05-24 | 942 | 942 | 923 | 926 | 3,200 | 926 |
| 2021-05-21 | 944 | 944 | 925 | 927 | 2,300 | 927 |
| 2021-05-20 | 917 | 934 | 917 | 933 | 8,700 | 933 |
| 2021-05-19 | 907 | 919 | 904 | 917 | 2,700 | 917 |
| 2021-05-18 | 864 | 936 | 864 | 908 | 19,900 | 908 |
| 2021-05-17 | 904 | 905 | 868 | 868 | 17,000 | 868 |
| 2021-05-14 | 906 | 914 | 906 | 914 | 2,300 | 914 |
| 2021-05-13 | 903 | 916 | 903 | 912 | 2,200 | 912 |
| 2021-05-12 | 910 | 930 | 906 | 907 | 3,000 | 907 |
| 2021-05-11 | 910 | 918 | 904 | 910 | 3,300 | 910 |
| 2021-05-10 | 915 | 915 | 905 | 915 | 4,800 | 915 |
| 2021-05-07 | 916 | 922 | 915 | 915 | 900 | 915 |
| 2021-05-06 | 915 | 922 | 911 | 911 | 2,300 | 911 |
| 2021-04-30 | 921 | 938 | 921 | 922 | 3,100 | 922 |
| 2021-04-28 | 908 | 944 | 908 | 924 | 3,600 | 924 |
| 2021-04-27 | 913 | 916 | 908 | 908 | 3,100 | 908 |
| 2021-04-26 | 932 | 941 | 913 | 913 | 4,300 | 913 |
| 2021-04-23 | 943 | 950 | 923 | 930 | 11,200 | 930 |
| 2021-04-22 | 912 | 931 | 911 | 923 | 11,700 | 923 |
| 2021-04-21 | 911 | 918 | 896 | 915 | 21,300 | 915 |
| 2021-04-20 | 935 | 944 | 915 | 941 | 7,100 | 941 |
| 2021-04-19 | 950 | 960 | 938 | 944 | 20,100 | 944 |
| 2021-04-16 | 947 | 980 | 936 | 945 | 82,900 | 945 |
| 2021-04-15 | 897 | 910 | 897 | 902 | 12,100 | 902 |
| 2021-04-14 | 885 | 899 | 885 | 889 | 4,400 | 889 |
| 2021-04-13 | 889 | 898 | 880 | 885 | 3,500 | 885 |
| 2021-04-12 | 888 | 901 | 885 | 889 | 4,100 | 889 |
| 2021-04-09 | 886 | 889 | 881 | 884 | 2,500 | 884 |
| 2021-04-08 | 890 | 890 | 884 | 890 | 3,100 | 890 |
| 2021-04-07 | 884 | 898 | 884 | 891 | 8,500 | 891 |
| 2021-04-06 | 886 | 894 | 884 | 884 | 4,900 | 884 |
| 2021-04-05 | 868 | 891 | 868 | 883 | 3,400 | 883 |
| 2021-04-02 | 864 | 874 | 864 | 868 | 2,400 | 868 |
| 2021-04-01 | 876 | 876 | 864 | 870 | 3,200 | 870 |
| 2021-03-31 | 888 | 888 | 870 | 877 | 2,300 | 877 |
| 2021-03-30 | 893 | 898 | 873 | 875 | 2,500 | 875 |
| 2021-03-29 | 910 | 910 | 891 | 895 | 4,000 | 895 |
| 2021-03-26 | 887 | 904 | 876 | 904 | 5,400 | 904 |
| 2021-03-25 | 880 | 886 | 875 | 877 | 6,300 | 877 |
| 2021-03-24 | 886 | 902 | 877 | 877 | 5,800 | 877 |
| 2021-03-23 | 900 | 905 | 888 | 891 | 3,300 | 891 |
| 2021-03-22 | 888 | 911 | 888 | 903 | 4,800 | 903 |
| 2021-03-19 | 885 | 900 | 875 | 888 | 10,100 | 888 |
| 2021-03-18 | 897 | 910 | 881 | 897 | 10,600 | 897 |
| 2021-03-17 | 900 | 900 | 882 | 892 | 6,300 | 892 |
| 2021-03-16 | 904 | 904 | 882 | 899 | 4,300 | 899 |
| 2021-03-15 | 890 | 899 | 870 | 899 | 7,400 | 899 |
| 2021-03-12 | 862 | 888 | 862 | 888 | 11,700 | 888 |
| 2021-03-11 | 862 | 872 | 858 | 866 | 5,500 | 866 |
| 2021-03-10 | 859 | 864 | 855 | 863 | 11,300 | 863 |
| 2021-03-09 | 864 | 864 | 859 | 859 | 4,000 | 859 |
| 2021-03-08 | 858 | 860 | 856 | 859 | 4,500 | 859 |
| 2021-03-05 | 862 | 869 | 855 | 855 | 7,000 | 855 |
| 2021-03-04 | 874 | 876 | 866 | 866 | 5,800 | 866 |
| 2021-03-03 | 875 | 875 | 860 | 874 | 10,300 | 874 |
| 2021-03-02 | 903 | 903 | 875 | 875 | 7,900 | 875 |
| 2021-03-01 | 899 | 899 | 870 | 895 | 25,000 | 895 |
| 2021-02-26 | 903 | 980 | 891 | 901 | 178,600 | 901 |
| 2021-02-25 | 860 | 865 | 858 | 858 | 2,700 | 858 |
| 2021-02-24 | 852 | 863 | 852 | 859 | 4,000 | 859 |
| 2021-02-22 | 860 | 860 | 852 | 852 | 2,200 | 852 |
| 2021-02-19 | 870 | 870 | 850 | 851 | 7,400 | 851 |
| 2021-02-18 | 880 | 880 | 866 | 871 | 5,500 | 871 |
| 2021-02-17 | 877 | 885 | 856 | 882 | 16,000 | 882 |
| 2021-02-16 | 889 | 897 | 870 | 870 | 45,400 | 870 |
| 2021-02-15 | 1,000 | 1,012 | 885 | 913 | 193,500 | 913 |
| 2021-02-12 | 855 | 871 | 847 | 865 | 38,200 | 865 |
| 2021-02-10 | 807 | 845 | 807 | 845 | 12,500 | 845 |
| 2021-02-09 | 811 | 815 | 803 | 806 | 6,700 | 806 |
| 2021-02-08 | 810 | 823 | 806 | 807 | 7,300 | 807 |
| 2021-02-05 | 805 | 820 | 805 | 809 | 2,500 | 809 |
| 2021-02-04 | 812 | 815 | 803 | 803 | 6,900 | 803 |
| 2021-02-03 | 808 | 813 | 805 | 813 | 2,300 | 813 |
| 2021-02-02 | 806 | 814 | 805 | 807 | 2,500 | 807 |
| 2021-02-01 | 819 | 819 | 805 | 805 | 4,600 | 805 |
| 2021-01-29 | 853 | 856 | 804 | 809 | 21,500 | 809 |
| 2021-01-28 | 811 | 828 | 799 | 823 | 9,300 | 823 |
| 2021-01-27 | 809 | 811 | 801 | 802 | 4,200 | 802 |
| 2021-01-26 | 816 | 816 | 799 | 799 | 3,000 | 799 |
| 2021-01-25 | 802 | 820 | 801 | 801 | 6,200 | 801 |
| 2021-01-22 | 792 | 802 | 792 | 802 | 2,900 | 802 |
| 2021-01-21 | 797 | 799 | 790 | 796 | 2,900 | 796 |
| 2021-01-20 | 781 | 829 | 781 | 797 | 4,400 | 797 |
| 2021-01-19 | 810 | 810 | 782 | 795 | 4,000 | 795 |
| 2021-01-18 | 824 | 824 | 795 | 795 | 4,400 | 795 |
| 2021-01-15 | 820 | 830 | 809 | 811 | 4,000 | 811 |
| 2021-01-14 | 830 | 830 | 810 | 810 | 8,400 | 810 |
| 2021-01-13 | 859 | 859 | 834 | 834 | 13,700 | 834 |
| 2021-01-12 | 843 | 856 | 840 | 856 | 8,900 | 856 |
| 2021-01-08 | 818 | 835 | 810 | 835 | 19,900 | 835 |
| 2021-01-07 | 788 | 819 | 788 | 818 | 9,500 | 818 |
| 2021-01-06 | 808 | 810 | 788 | 788 | 3,900 | 788 |
| 2021-01-05 | 785 | 809 | 776 | 793 | 4,900 | 793 |
| 2021-01-04 | 805 | 805 | 782 | 787 | 5,800 | 787 |
分割・併合履歴 ： [1992-03-26]1株→1.2株
