7953 菊水化学工業(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 541 | 550 | 541 | 547 | 9,700 | 547 |
| 2015-12-29 | 545 | 545 | 538 | 544 | 2,800 | 544 |
| 2015-12-28 | 541 | 548 | 535 | 545 | 19,400 | 545 |
| 2015-12-25 | 560 | 560 | 530 | 548 | 29,300 | 548 |
| 2015-12-24 | 544 | 549 | 537 | 545 | 12,600 | 545 |
| 2015-12-22 | 552 | 555 | 542 | 544 | 25,400 | 544 |
| 2015-12-21 | 575 | 575 | 552 | 561 | 20,900 | 561 |
| 2015-12-18 | 563 | 574 | 556 | 574 | 9,700 | 574 |
| 2015-12-17 | 565 | 586 | 562 | 567 | 14,800 | 567 |
| 2015-12-16 | 556 | 567 | 555 | 563 | 6,000 | 563 |
| 2015-12-15 | 566 | 566 | 550 | 556 | 8,500 | 556 |
| 2015-12-14 | 550 | 563 | 549 | 556 | 18,600 | 556 |
| 2015-12-11 | 550 | 572 | 550 | 566 | 20,700 | 566 |
| 2015-12-10 | 548 | 565 | 540 | 558 | 90,900 | 558 |
| 2015-12-09 | 598 | 600 | 566 | 583 | 102,700 | 583 |
| 2015-12-08 | 614 | 615 | 595 | 605 | 56,300 | 605 |
| 2015-12-07 | 603 | 616 | 600 | 614 | 54,300 | 614 |
| 2015-12-04 | 586 | 597 | 586 | 593 | 22,300 | 593 |
| 2015-12-03 | 585 | 600 | 580 | 593 | 62,500 | 593 |
| 2015-12-02 | 580 | 587 | 568 | 582 | 41,800 | 582 |
| 2015-12-01 | 566 | 581 | 562 | 581 | 119,400 | 581 |
| 2015-11-30 | 563 | 565 | 558 | 562 | 23,900 | 562 |
| 2015-11-27 | 564 | 564 | 556 | 558 | 22,200 | 558 |
| 2015-11-26 | 566 | 566 | 553 | 562 | 41,800 | 562 |
| 2015-11-25 | 568 | 568 | 562 | 565 | 30,500 | 565 |
| 2015-11-24 | 568 | 568 | 560 | 566 | 27,100 | 566 |
| 2015-11-20 | 561 | 568 | 555 | 568 | 40,700 | 568 |
| 2015-11-19 | 562 | 570 | 550 | 560 | 95,000 | 560 |
| 2015-11-18 | 548 | 556 | 545 | 556 | 63,400 | 556 |
| 2015-11-17 | 545 | 547 | 540 | 545 | 24,300 | 545 |
| 2015-11-16 | 543 | 545 | 540 | 545 | 8,600 | 545 |
| 2015-11-13 | 541 | 548 | 530 | 547 | 51,600 | 547 |
| 2015-11-12 | 543 | 545 | 533 | 543 | 13,500 | 543 |
| 2015-11-11 | 545 | 548 | 540 | 543 | 34,100 | 543 |
| 2015-11-10 | 528 | 541 | 526 | 540 | 99,900 | 540 |
| 2015-11-09 | 524 | 526 | 510 | 526 | 18,700 | 526 |
| 2015-11-06 | 513 | 524 | 512 | 524 | 20,200 | 524 |
| 2015-11-05 | 516 | 516 | 516 | 516 | 800 | 516 |
| 2015-11-04 | 523 | 524 | 512 | 515 | 10,400 | 515 |
| 2015-11-02 | 520 | 522 | 513 | 519 | 13,200 | 519 |
| 2015-10-30 | 517 | 524 | 517 | 521 | 5,100 | 521 |
| 2015-10-29 | 527 | 529 | 518 | 518 | 22,500 | 518 |
| 2015-10-28 | 520 | 527 | 513 | 519 | 7,900 | 519 |
| 2015-10-27 | 530 | 530 | 520 | 527 | 18,000 | 527 |
| 2015-10-26 | 529 | 529 | 521 | 526 | 3,100 | 526 |
| 2015-10-23 | 535 | 535 | 515 | 524 | 17,200 | 524 |
| 2015-10-22 | 518 | 525 | 518 | 520 | 5,100 | 520 |
| 2015-10-21 | 532 | 532 | 519 | 525 | 22,300 | 525 |
| 2015-10-20 | 516 | 530 | 516 | 528 | 9,500 | 528 |
| 2015-10-19 | 520 | 520 | 512 | 516 | 8,700 | 516 |
| 2015-10-16 | 525 | 525 | 516 | 516 | 1,000 | 516 |
| 2015-10-15 | 514 | 524 | 514 | 518 | 4,800 | 518 |
| 2015-10-14 | 518 | 520 | 512 | 520 | 5,000 | 520 |
| 2015-10-13 | 531 | 531 | 521 | 522 | 20,000 | 522 |
| 2015-10-09 | 519 | 539 | 519 | 531 | 86,100 | 531 |
| 2015-10-08 | 500 | 520 | 500 | 520 | 34,700 | 520 |
| 2015-10-07 | 500 | 500 | 494 | 500 | 9,400 | 500 |
| 2015-10-06 | 500 | 501 | 499 | 500 | 11,800 | 500 |
| 2015-10-05 | 492 | 499 | 480 | 495 | 8,800 | 495 |
| 2015-10-02 | 491 | 491 | 485 | 490 | 1,200 | 490 |
| 2015-10-01 | 485 | 491 | 485 | 489 | 6,000 | 489 |
| 2015-09-30 | 488 | 490 | 486 | 486 | 2,500 | 486 |
| 2015-09-29 | 498 | 498 | 482 | 482 | 4,200 | 482 |
| 2015-09-28 | 504 | 504 | 495 | 499 | 4,100 | 499 |
| 2015-09-25 | 502 | 502 | 486 | 495 | 13,800 | 495 |
| 2015-09-24 | 485 | 496 | 483 | 488 | 7,300 | 488 |
| 2015-09-18 | 500 | 500 | 487 | 491 | 15,500 | 491 |
| 2015-09-17 | 485 | 496 | 485 | 496 | 12,900 | 496 |
| 2015-09-16 | 485 | 485 | 480 | 485 | 2,900 | 485 |
| 2015-09-15 | 490 | 490 | 485 | 485 | 2,800 | 485 |
| 2015-09-14 | 487 | 491 | 480 | 480 | 6,200 | 480 |
| 2015-09-11 | 467 | 481 | 467 | 481 | 3,600 | 481 |
| 2015-09-10 | 473 | 474 | 462 | 474 | 7,200 | 474 |
| 2015-09-09 | 473 | 475 | 471 | 475 | 1,200 | 475 |
| 2015-09-08 | 464 | 468 | 460 | 463 | 2,200 | 463 |
| 2015-09-07 | 463 | 470 | 458 | 463 | 5,400 | 463 |
| 2015-09-04 | 471 | 478 | 460 | 478 | 6,200 | 478 |
| 2015-09-03 | 475 | 476 | 471 | 471 | 6,700 | 471 |
| 2015-09-02 | 469 | 475 | 466 | 475 | 5,700 | 475 |
| 2015-09-01 | 477 | 477 | 464 | 475 | 31,800 | 475 |
| 2015-08-31 | 490 | 490 | 475 | 477 | 12,800 | 477 |
| 2015-08-28 | 483 | 490 | 476 | 484 | 17,400 | 484 |
| 2015-08-27 | 482 | 484 | 462 | 480 | 8,700 | 480 |
| 2015-08-26 | 468 | 477 | 468 | 477 | 6,600 | 477 |
| 2015-08-25 | 460 | 490 | 446 | 455 | 65,700 | 455 |
| 2015-08-24 | 476 | 488 | 470 | 470 | 44,100 | 470 |
| 2015-08-21 | 493 | 494 | 487 | 492 | 38,000 | 492 |
| 2015-08-20 | 497 | 498 | 495 | 495 | 12,900 | 495 |
| 2015-08-19 | 500 | 500 | 495 | 497 | 9,500 | 497 |
| 2015-08-18 | 500 | 500 | 497 | 498 | 6,000 | 498 |
| 2015-08-17 | 501 | 501 | 494 | 497 | 37,700 | 497 |
| 2015-08-14 | 500 | 501 | 497 | 497 | 18,800 | 497 |
| 2015-08-13 | 496 | 500 | 495 | 500 | 15,600 | 500 |
| 2015-08-12 | 498 | 501 | 498 | 498 | 15,300 | 498 |
| 2015-08-11 | 499 | 506 | 499 | 499 | 28,100 | 499 |
| 2015-08-10 | 502 | 514 | 496 | 499 | 31,800 | 499 |
| 2015-08-07 | 510 | 510 | 503 | 504 | 6,300 | 504 |
| 2015-08-06 | 510 | 512 | 508 | 508 | 18,400 | 508 |
| 2015-08-05 | 500 | 507 | 500 | 507 | 8,200 | 507 |
| 2015-08-04 | 505 | 505 | 498 | 500 | 10,400 | 500 |
| 2015-08-03 | 502 | 505 | 501 | 504 | 14,300 | 504 |
| 2015-07-31 | 505 | 513 | 505 | 506 | 8,300 | 506 |
| 2015-07-30 | 506 | 512 | 505 | 505 | 3,500 | 505 |
| 2015-07-29 | 503 | 511 | 499 | 503 | 14,400 | 503 |
| 2015-07-28 | 503 | 515 | 496 | 508 | 56,800 | 508 |
| 2015-07-27 | 530 | 532 | 523 | 528 | 33,700 | 528 |
| 2015-07-24 | 524 | 524 | 517 | 522 | 5,600 | 522 |
| 2015-07-23 | 512 | 526 | 512 | 523 | 23,700 | 523 |
| 2015-07-22 | 515 | 518 | 510 | 517 | 10,100 | 517 |
| 2015-07-21 | 518 | 520 | 511 | 511 | 41,400 | 511 |
| 2015-07-17 | 512 | 515 | 508 | 515 | 17,000 | 515 |
| 2015-07-16 | 523 | 523 | 510 | 516 | 23,900 | 516 |
| 2015-07-15 | 523 | 525 | 515 | 518 | 7,400 | 518 |
| 2015-07-14 | 514 | 524 | 514 | 523 | 16,700 | 523 |
| 2015-07-13 | 507 | 510 | 505 | 509 | 7,500 | 509 |
| 2015-07-10 | 500 | 509 | 500 | 503 | 4,300 | 503 |
| 2015-07-09 | 495 | 500 | 472 | 499 | 41,200 | 499 |
| 2015-07-08 | 520 | 520 | 498 | 501 | 32,200 | 501 |
| 2015-07-07 | 514 | 518 | 511 | 513 | 12,000 | 513 |
| 2015-07-06 | 515 | 521 | 511 | 513 | 13,800 | 513 |
| 2015-07-03 | 527 | 527 | 517 | 523 | 4,600 | 523 |
| 2015-07-02 | 524 | 530 | 515 | 530 | 18,700 | 530 |
| 2015-07-01 | 520 | 525 | 512 | 525 | 8,200 | 525 |
| 2015-06-30 | 515 | 520 | 510 | 520 | 21,200 | 520 |
| 2015-06-29 | 512 | 523 | 512 | 515 | 22,800 | 515 |
| 2015-06-26 | 538 | 538 | 532 | 534 | 5,900 | 534 |
| 2015-06-25 | 532 | 538 | 531 | 537 | 10,200 | 537 |
| 2015-06-24 | 544 | 544 | 526 | 530 | 35,300 | 530 |
| 2015-06-23 | 544 | 546 | 538 | 540 | 34,200 | 540 |
| 2015-06-22 | 536 | 539 | 534 | 539 | 43,600 | 539 |
| 2015-06-19 | 525 | 533 | 520 | 532 | 35,100 | 532 |
| 2015-06-18 | 514 | 525 | 514 | 520 | 25,800 | 520 |
| 2015-06-17 | 513 | 514 | 510 | 511 | 16,200 | 511 |
| 2015-06-16 | 514 | 515 | 510 | 512 | 13,400 | 512 |
| 2015-06-15 | 514 | 516 | 511 | 512 | 18,000 | 512 |
| 2015-06-12 | 514 | 518 | 510 | 513 | 14,500 | 513 |
| 2015-06-11 | 514 | 515 | 510 | 511 | 5,400 | 511 |
| 2015-06-10 | 519 | 519 | 509 | 509 | 15,300 | 509 |
| 2015-06-09 | 510 | 521 | 508 | 512 | 17,600 | 512 |
| 2015-06-08 | 508 | 512 | 507 | 512 | 17,800 | 512 |
| 2015-06-05 | 512 | 512 | 507 | 508 | 21,600 | 508 |
| 2015-06-04 | 509 | 513 | 505 | 511 | 32,300 | 511 |
| 2015-06-03 | 514 | 514 | 505 | 505 | 22,100 | 505 |
| 2015-06-02 | 514 | 514 | 506 | 511 | 11,500 | 511 |
| 2015-06-01 | 505 | 510 | 505 | 508 | 9,400 | 508 |
| 2015-05-29 | 508 | 510 | 502 | 510 | 12,000 | 510 |
| 2015-05-28 | 512 | 512 | 501 | 505 | 10,900 | 505 |
| 2015-05-27 | 512 | 512 | 506 | 508 | 11,400 | 508 |
| 2015-05-26 | 508 | 512 | 504 | 512 | 18,900 | 512 |
| 2015-05-25 | 500 | 505 | 498 | 504 | 13,200 | 504 |
| 2015-05-22 | 495 | 501 | 495 | 500 | 14,000 | 500 |
| 2015-05-21 | 493 | 502 | 492 | 495 | 31,200 | 495 |
| 2015-05-20 | 490 | 494 | 486 | 489 | 23,500 | 489 |
| 2015-05-19 | 496 | 496 | 486 | 490 | 22,800 | 490 |
| 2015-05-18 | 505 | 505 | 481 | 488 | 123,400 | 488 |
| 2015-05-15 | 507 | 510 | 503 | 505 | 33,500 | 505 |
| 2015-05-14 | 513 | 538 | 506 | 507 | 96,100 | 507 |
| 2015-05-13 | 514 | 515 | 501 | 506 | 54,700 | 506 |
| 2015-05-12 | 522 | 522 | 503 | 514 | 87,700 | 514 |
| 2015-05-11 | 520 | 523 | 512 | 514 | 44,000 | 514 |
| 2015-05-08 | 515 | 524 | 510 | 517 | 81,300 | 517 |
| 2015-05-07 | 535 | 544 | 510 | 522 | 282,200 | 522 |
| 2015-05-01 | 643 | 646 | 559 | 575 | 607,200 | 575 |
| 2015-04-30 | 708 | 708 | 708 | 708 | 13,600 | 708 |
| 2015-04-28 | 614 | 615 | 595 | 608 | 51,800 | 608 |
| 2015-04-27 | 615 | 618 | 602 | 612 | 31,800 | 612 |
| 2015-04-24 | 594 | 624 | 585 | 606 | 84,700 | 606 |
| 2015-04-23 | 563 | 579 | 558 | 579 | 23,200 | 579 |
| 2015-04-22 | 567 | 567 | 553 | 553 | 15,800 | 553 |
| 2015-04-21 | 565 | 568 | 557 | 566 | 16,200 | 566 |
| 2015-04-20 | 543 | 560 | 543 | 556 | 22,600 | 556 |
| 2015-04-17 | 542 | 550 | 536 | 540 | 17,400 | 540 |
| 2015-04-16 | 539 | 543 | 534 | 542 | 10,300 | 542 |
| 2015-04-15 | 538 | 545 | 535 | 535 | 5,200 | 535 |
| 2015-04-14 | 527 | 539 | 526 | 537 | 5,100 | 537 |
| 2015-04-13 | 521 | 529 | 521 | 527 | 3,100 | 527 |
| 2015-04-10 | 528 | 531 | 525 | 525 | 9,500 | 525 |
| 2015-04-09 | 526 | 535 | 526 | 530 | 5,000 | 530 |
| 2015-04-08 | 533 | 543 | 526 | 526 | 6,000 | 526 |
| 2015-04-07 | 529 | 544 | 529 | 534 | 4,700 | 534 |
| 2015-04-06 | 521 | 526 | 515 | 526 | 5,400 | 526 |
| 2015-04-03 | 520 | 530 | 520 | 527 | 2,600 | 527 |
| 2015-04-02 | 530 | 532 | 519 | 520 | 1,900 | 520 |
| 2015-04-01 | 520 | 523 | 519 | 523 | 11,700 | 523 |
| 2015-03-31 | 527 | 527 | 510 | 519 | 5,300 | 519 |
| 2015-03-30 | 520 | 520 | 519 | 519 | 6,300 | 519 |
| 2015-03-27 | 520 | 525 | 515 | 525 | 31,100 | 525 |
| 2015-03-26 | 543 | 543 | 529 | 529 | 7,600 | 529 |
| 2015-03-25 | 539 | 539 | 531 | 535 | 8,000 | 535 |
| 2015-03-24 | 544 | 550 | 533 | 542 | 8,100 | 542 |
| 2015-03-23 | 560 | 560 | 536 | 536 | 5,000 | 536 |
| 2015-03-20 | 550 | 550 | 540 | 550 | 12,800 | 550 |
| 2015-03-19 | 533 | 546 | 528 | 545 | 12,500 | 545 |
| 2015-03-18 | 528 | 532 | 515 | 532 | 12,800 | 532 |
| 2015-03-17 | 546 | 546 | 528 | 538 | 13,900 | 538 |
| 2015-03-16 | 535 | 540 | 526 | 540 | 14,400 | 540 |
| 2015-03-13 | 530 | 535 | 516 | 535 | 26,000 | 535 |
| 2015-03-12 | 521 | 529 | 521 | 527 | 5,200 | 527 |
| 2015-03-11 | 520 | 529 | 508 | 521 | 10,000 | 521 |
| 2015-03-10 | 514 | 523 | 505 | 507 | 12,100 | 507 |
| 2015-03-09 | 535 | 535 | 502 | 510 | 27,600 | 510 |
| 2015-03-06 | 542 | 542 | 527 | 527 | 5,700 | 527 |
| 2015-03-05 | 526 | 550 | 525 | 532 | 16,800 | 532 |
| 2015-03-04 | 530 | 540 | 525 | 530 | 8,700 | 530 |
| 2015-03-03 | 540 | 550 | 529 | 538 | 32,600 | 538 |
| 2015-03-02 | 540 | 555 | 521 | 536 | 21,500 | 536 |
| 2015-02-27 | 498 | 558 | 496 | 528 | 40,500 | 528 |
| 2015-02-26 | 493 | 510 | 492 | 502 | 19,000 | 502 |
| 2015-02-25 | 494 | 494 | 487 | 492 | 5,200 | 492 |
| 2015-02-24 | 493 | 493 | 485 | 486 | 7,600 | 486 |
| 2015-02-23 | 485 | 486 | 479 | 485 | 14,600 | 485 |
| 2015-02-20 | 491 | 493 | 483 | 483 | 11,100 | 483 |
| 2015-02-19 | 498 | 498 | 480 | 489 | 9,200 | 489 |
| 2015-02-18 | 480 | 500 | 480 | 490 | 16,400 | 490 |
| 2015-02-17 | 481 | 485 | 478 | 480 | 7,700 | 480 |
| 2015-02-16 | 485 | 486 | 477 | 485 | 10,000 | 485 |
| 2015-02-13 | 485 | 487 | 484 | 486 | 4,800 | 486 |
| 2015-02-12 | 487 | 488 | 486 | 487 | 2,900 | 487 |
| 2015-02-10 | 483 | 490 | 483 | 488 | 4,000 | 488 |
| 2015-02-09 | 489 | 489 | 483 | 488 | 4,400 | 488 |
| 2015-02-06 | 498 | 498 | 484 | 485 | 3,900 | 485 |
| 2015-02-05 | 486 | 507 | 480 | 491 | 14,200 | 491 |
| 2015-02-04 | 483 | 560 | 476 | 493 | 90,300 | 493 |
| 2015-02-03 | 474 | 480 | 473 | 480 | 1,800 | 480 |
| 2015-02-02 | 472 | 481 | 472 | 475 | 800 | 475 |
| 2015-01-30 | 481 | 484 | 475 | 476 | 9,500 | 476 |
| 2015-01-29 | 482 | 485 | 480 | 482 | 5,400 | 482 |
| 2015-01-28 | 480 | 486 | 477 | 481 | 8,000 | 481 |
| 2015-01-27 | 473 | 482 | 472 | 482 | 15,000 | 482 |
| 2015-01-26 | 478 | 478 | 471 | 472 | 6,000 | 472 |
| 2015-01-23 | 479 | 484 | 471 | 476 | 6,600 | 476 |
| 2015-01-22 | 510 | 510 | 471 | 479 | 27,400 | 479 |
| 2015-01-21 | 556 | 565 | 496 | 497 | 122,200 | 497 |
| 2015-01-20 | 470 | 546 | 465 | 546 | 121,000 | 546 |
| 2015-01-19 | 480 | 480 | 465 | 466 | 3,800 | 466 |
| 2015-01-16 | 477 | 477 | 464 | 465 | 7,100 | 465 |
| 2015-01-15 | 478 | 478 | 468 | 469 | 11,400 | 469 |
| 2015-01-14 | 486 | 486 | 477 | 478 | 2,300 | 478 |
| 2015-01-13 | 480 | 490 | 475 | 478 | 4,500 | 478 |
| 2015-01-09 | 477 | 480 | 464 | 480 | 9,000 | 480 |
| 2015-01-08 | 478 | 485 | 472 | 475 | 6,800 | 475 |
| 2015-01-07 | 477 | 481 | 474 | 476 | 13,300 | 476 |
| 2015-01-06 | 482 | 482 | 475 | 477 | 5,700 | 477 |
| 2015-01-05 | 488 | 503 | 487 | 487 | 5,100 | 487 |
分割・併合履歴 ： [1989-03-28]1株→1.1株