7953 菊水化学工業(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-11-2537738037538012,200380
2022-11-243753753703757,100375
2022-11-223753753713721,900372
2022-11-213753753713735,900373
2022-11-183733753713753,600375
2022-11-173733733683701,600370
2022-11-163663693643662,100366
2022-11-153683693643662,500366
2022-11-143663723663682,000368
2022-11-1137537935736618,500366
2022-11-103723723693692,700369
2022-11-093703743703721,600372
2022-11-083723723613684,600368
2022-11-07373373373373400373
2022-11-043753753723721,000372
2022-11-02375375372373700373
2022-11-013733763723761,600376
2022-10-313733763723761,100376
2022-10-283763763753752,800375
2022-10-27372372370370500370
2022-10-263713723703713,300371
2022-10-253763763683746,300374
2022-10-243733753723753,400375
2022-10-213733733693705,600370
2022-10-203703733693732,200373
2022-10-19367369367369200369
2022-10-183683683673681,100368
2022-10-173643643613621,900362
2022-10-143653663613661,900366
2022-10-13366366363363900363
2022-10-123623703623654,400365
2022-10-11366366365365300365
2022-10-07365367365366800366
2022-10-06363365363365500365
2022-10-053703703543635,100363
2022-10-043653693653672,000367
2022-10-033673673653662,100366
2022-09-30368369367367700367
2022-09-293633773633655,900365
2022-09-283673693673674,600367
2022-09-273763763723743,800374
2022-09-263773773753762,300376
2022-09-223853853823846,500384
2022-09-213863863813856,500385
2022-09-203843853793856,300385
2022-09-163823823803822,900382
2022-09-153823823803801,500380
2022-09-14382384380382900382
2022-09-133853853793853,900385
2022-09-123803883803812,800381
2022-09-0939039037438024,600380
2022-09-083793853793823,500382
2022-09-073773783763781,200378
2022-09-063793793763762,400376
2022-09-053763783753761,100376
2022-09-023773813753762,300376
2022-09-013793813753813,200381
2022-08-313813813753776,600377
2022-08-303853853803801,900380
2022-08-293833853813832,300383
2022-08-263883883843853,300385
2022-08-253883883843856,100385
2022-08-243803843803842,300384
2022-08-233813833783803,100380
2022-08-223843853813813,500381
2022-08-193863863823836,900383
2022-08-183813833803834,000383
2022-08-173813833813812,500381
2022-08-163803833773816,200381
2022-08-153803823803804,200380
2022-08-1239539537638419,700384
2022-08-103713753703742,500374
2022-08-09372372370370500370
2022-08-08371371369371600371
2022-08-05369369368368400368
2022-08-04367368366368700368
2022-08-03370370367367800367
2022-08-02372372372372100372
2022-08-01372372369371800371
2022-07-293763763693712,900371
2022-07-283743763733761,600376
2022-07-27373375373375600375
2022-07-263773773723733,800373
2022-07-2537937937537617,000376
2022-07-223723743683727,500372
2022-07-2137237336337134,400371
2022-07-2037237236937215,100372
2022-07-1936436936436814,500368
2022-07-153613633613612,000361
2022-07-143613633613621,300362
2022-07-133603633603607,200360
2022-07-123613613593591,300359
2022-07-113603613573613,300361
2022-07-083603603583581,800358
2022-07-073593603573591,200359
2022-07-063613613593591,100359
2022-07-05362362360360800360
2022-07-043613623593604,000360
2022-07-013623633593606,900360
2022-06-303623643533629,700362
2022-06-293653653613621,900362
2022-06-283643663633631,600363
2022-06-27366366366366200366
2022-06-243673673643647,100364
2022-06-233613653593652,900365
2022-06-223603623603602,000360
2022-06-213593603573605,800360
2022-06-203563593553593,200359
2022-06-173573573533564,500356
2022-06-163593593593591,100359
2022-06-153593593563571,300357
2022-06-14358358357358600358
2022-06-133633633583592,100359
2022-06-103623653573625,400362
2022-06-093573643573627,100362
2022-06-083573583573571,000357
2022-06-073563573553573,600357
2022-06-063573583543563,700356
2022-06-033533573533577,400357
2022-06-023563573553552,500355
2022-06-013573583563563,100356
2022-05-313583583563561,400356
2022-05-303573583563573,500357
2022-05-273563563553561,700356
2022-05-263583583563571,800357
2022-05-253593593553566,500356
2022-05-243593593553551,000355
2022-05-233553573543552,900355
2022-05-203553553513537,500353
2022-05-193493533493533,200353
2022-05-183483513483482,900348
2022-05-173523523463467,700346
2022-05-163543543503531,900353
2022-05-1334835434835011,300350
2022-05-1235435434634821,400348
2022-05-113553573533552,300355
2022-05-103583583513558,700355
2022-05-093603613583583,200358
2022-05-063613633613633,200363
2022-05-02362362361362700362
2022-04-283603623603621,700362
2022-04-273603603573581,900358
2022-04-26363363360361800361
2022-04-253643643603628,800362
2022-04-223623643613643,300364
2022-04-213643643603626,800362
2022-04-203603643593624,600362
2022-04-193563603563601,700360
2022-04-183573603553563,600356
2022-04-153573573553573,800357
2022-04-143593593573573,900357
2022-04-133613613593593,000359
2022-04-123613623603611,900361
2022-04-11360361360361500361
2022-04-08362363362363400363
2022-04-073643643603623,000362
2022-04-063633643603644,500364
2022-04-053653663623643,500364
2022-04-043633663633655,500365
2022-04-013633663613616,600361
2022-03-3136736836336411,200364
2022-03-3037137235636324,800363
2022-03-293763783763782,400378
2022-03-2837738037637610,100376
2022-03-253793793753778,200377
2022-03-243733783733787,500378
2022-03-233723763723743,900374
2022-03-2237337536537115,800371
2022-03-183683733683719,500371
2022-03-173693733693737,800373
2022-03-163683693683681,600368
2022-03-153643693643697,000369
2022-03-143653703653692,400369
2022-03-113673673623656,600365
2022-03-103673703673671,700367
2022-03-093663703653654,300365
2022-03-083663693663662,800366
2022-03-073673723653684,600368
2022-03-043703703673683,900368
2022-03-033693733693702,700370
2022-03-023683713683693,600369
2022-03-013673713673672,400367
2022-02-283713723653673,700367
2022-02-253713713653707,000370
2022-02-2437137336336813,500368
2022-02-223753763723723,300372
2022-02-213763763723756,900375
2022-02-183723763723755,000375
2022-02-1737237737137412,200374
2022-02-163693713683702,700370
2022-02-153703703653665,100366
2022-02-143713723693702,600370
2022-02-1036937636837118,800371
2022-02-093663683663681,700368
2022-02-083663673643662,900366
2022-02-073683703603678,500367
2022-02-043703703683701,100370
2022-02-033683703663701,200370
2022-02-023643673643675,600367
2022-02-013643653643651,100365
2022-01-313643653623641,300364
2022-01-283673673613643,200364
2022-01-273693703633645,900364
2022-01-263683723683702,800370
2022-01-2537537536737211,500372
2022-01-243673733673736,000373
2022-01-213703713673699,400369
2022-01-203613703613695,800369
2022-01-193673673593635,300363
2022-01-183653673633643,100364
2022-01-173633643623641,500364
2022-01-1436636635536112,900361
2022-01-133663673663672,800367
2022-01-123663703633668,700366
2022-01-113633653623652,900365
2022-01-073663663623664,200366
2022-01-063653693633664,100366
2022-01-053673683673681,200368
2022-01-0436936936136710,300367

分割・併合履歴 : [1989-03-28]1株→1.1株