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