7953 菊水化学工業(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-304214264214257,400425
2016-12-294224234214212,400421
2016-12-284244264204265,400426
2016-12-2743043042042429,700424
2016-12-264354354304317,400431
2016-12-2243543642643021,700430
2016-12-2143343342442624,100426
2016-12-2042642742042517,700425
2016-12-1943443842042543,000425
2016-12-16432478432448202,300448
2016-12-1541143040842968,500429
2016-12-1440841440641341,100413
2016-12-1341041040640811,600408
2016-12-1240641040641016,400410
2016-12-0940740940640610,000406
2016-12-0840741140640614,300406
2016-12-0740841040540715,900407
2016-12-0641041040440910,500409
2016-12-054084104074085,700408
2016-12-024084084074083,700408
2016-12-014094104074085,200408
2016-11-304084094054063,400406
2016-11-2941041040040429,200404
2016-11-284104114064107,800410
2016-11-2541841840841023,500410
2016-11-2441541641041419,100414
2016-11-224154154104136,200413
2016-11-2141341340640914,300409
2016-11-1840441040240913,900409
2016-11-173984043984027,200402
2016-11-1640340439639818,100398
2016-11-154034034004027,400402
2016-11-1440040439840110,300401
2016-11-1140040239639926,400399
2016-11-1040440739739936,300399
2016-11-0940141739540590,200405
2016-11-0841642041141111,000411
2016-11-0741542140941019,400410
2016-11-0441041040240715,400407
2016-11-0242342340240727,500407
2016-11-0142642641742028,100420
2016-10-3142742842142622,800426
2016-10-2842042241942021,100420
2016-10-2741742541541922,600419
2016-10-2640942040741978,900419
2016-10-2540540940440454,100404
2016-10-2439840139839930,700399
2016-10-2139839939039563,900395
2016-10-2039539638939037,700390
2016-10-1938539338039322,200393
2016-10-173893893843855,500385
2016-10-133903903853852,900385
2016-10-123893893863882,300388
2016-10-1138939038038913,700389
2016-10-073863903833902,400390
2016-10-063873913843913,000391
2016-10-053843903843878,800387
2016-10-043823873823832,700383
2016-10-033863873863872,400387
2016-09-303833923823823,200382
2016-09-2938538638038511,600385
2016-09-28391391386386200386
2016-09-273953953893905,100390
2016-09-2638939838739512,400395
2016-09-2339239238638916,100389
2016-09-2139139138538711,100387
2016-09-203823903823886,300388
2016-09-163843853803821,600382
2016-09-153843843803841,200384
2016-09-143823853803853,300385
2016-09-133853853843843,400384
2016-09-123833833703776,200377
2016-09-093803853793852,900385
2016-09-083843853773825,400382
2016-09-0737838537637920,300379
2016-09-063813853773857,700385
2016-09-053753823753787,900378
2016-09-023723743703704,500370
2016-09-013693713683697,500369
2016-08-313703743663728,000372
2016-08-303673723673692,900369
2016-08-293743743703721,900372
2016-08-263703703683693,900369
2016-08-2537637636736813,600368
2016-08-243663703653704,600370
2016-08-233663703663661,600366
2016-08-223633673633662,200366
2016-08-1937337336236620,600366
2016-08-183653673633653,600365
2016-08-173653673623645,600364
2016-08-163723753613655,900365
2016-08-153673733663698,500369
2016-08-123603673603677,500367
2016-08-1036637036036220,000362
2016-08-0937037136636721,300367
2016-08-083763843763775,200377
2016-08-05378386378379700379
2016-08-043763833723833,900383
2016-08-033763873713767,400376
2016-08-0238538538038212,200382
2016-08-013903903813855,400385
2016-07-293903903893901,000390
2016-07-283903903903901,600390
2016-07-2738940038738713,000387
2016-07-263973973883885,700388
2016-07-2540140239639923,100399
2016-07-223873933873932,000393
2016-07-2138539338539326,000393
2016-07-2038039338039311,000393
2016-07-193773823743808,700380
2016-07-153753773743758,000375
2016-07-143693743693735,500373
2016-07-133723773703706,400370
2016-07-1236437436437021,000370
2016-07-113653653613653,000365
2016-07-083643643603605,500360
2016-07-073653653623621,400362
2016-07-063633703633632,700363
2016-07-053723723623636,300363
2016-07-0437037435437315,700373
2016-07-013663693613653,900365
2016-06-303653653603658,800365
2016-06-2936237335935919,500359
2016-06-2835836035136018,100360
2016-06-2736236235635917,400359
2016-06-2438738735535832,100358
2016-06-233723793723764,100376
2016-06-223743803743752,700375
2016-06-2138238337238016,600380
2016-06-203643743623745,700374
2016-06-1736036635936410,100364
2016-06-163623653573574,900357
2016-06-153663673633673,600367
2016-06-1437037036136613,900366
2016-06-133803803713724,100372
2016-06-103743823743787,400378
2016-06-093753773753772,300377
2016-06-083763793763761,500376
2016-06-073803803713747,900374
2016-06-063833833773803,500380
2016-06-033803813753776,400377
2016-06-023833833783783,000378
2016-06-013763803763805,400380
2016-05-313773803753785,700378
2016-05-303733783733776,400377
2016-05-273733783723738,300373
2016-05-2638338337037313,900373
2016-05-2538038037938014,900380
2016-05-243773783743772,800377
2016-05-2337337437037119,600371
2016-05-2037637637237310,700373
2016-05-193713753713754,800375
2016-05-183743753713728,100372
2016-05-173773773723737,600373
2016-05-163813823773799,800379
2016-05-133913913803828,700382
2016-05-1238739238338816,800388
2016-05-1139040038839016,700390
2016-05-103923923873871,600387
2016-05-093933933803854,300385
2016-05-063863993863914,900391
2016-05-0238638838138811,700388
2016-04-283964023903966,400396
2016-04-2740040138739518,000395
2016-04-264034033983995,900399
2016-04-2540640639940113,600401
2016-04-2239840039140012,100400
2016-04-2139840539739748,700397
2016-04-2039739739139614,800396
2016-04-1938839338239044,600390
2016-04-1837638537538513,500385
2016-04-1537237836937515,000375
2016-04-1436337336136921,300369
2016-04-1336037035735923,100359
2016-04-1235736235235732,400357
2016-04-1137137135935910,800359
2016-04-0836536835536751,100367
2016-04-0737538237137115,500371
2016-04-0638038237237530,300375
2016-04-0539339538238414,400384
2016-04-043943993943944,300394
2016-04-0140240239339410,800394
2016-03-3140240239740112,900401
2016-03-3040640737639375,200393
2016-03-2941041040540618,800406
2016-03-2841741841041133,700411
2016-03-2541841840941220,000412
2016-03-244104114084109,400410
2016-03-2340941240940912,400409
2016-03-22415418407407106,300407
2016-03-1842142140941128,000411
2016-03-1742042241641829,900418
2016-03-1641542241542023,700420
2016-03-1541942841942031,000420
2016-03-1441241941241535,100415
2016-03-1140841040641012,900410
2016-03-1040940940140479,600404
2016-03-0940941340640915,800409
2016-03-0841241540841043,200410
2016-03-0743343341542034,100420
2016-03-0441442741442724,000427
2016-03-0340741440641324,800413
2016-03-0240841240440722,700407
2016-03-0140240440140210,500402
2016-02-2940440740040415,600404
2016-02-2640140340040322,800403
2016-02-2540040139640023,700400
2016-02-2440040239640021,800400
2016-02-2340040239940029,700400
2016-02-2240840839740040,400400
2016-02-1940840939940053,600400
2016-02-18416420395401159,700401
2016-02-17404419402405284,300405
2016-02-164584684424603,800460
2016-02-154554554304468,100446
2016-02-1246046441043820,300438
2016-02-104814884704847,500484
2016-02-0949849948149612,100496
2016-02-085055115025027,800502
2016-02-055065185065122,600512
2016-02-0452952950150611,500506
2016-02-0351953051452912,600529
2016-02-0252552951852014,700520
2016-02-015295335275336,700533
2016-01-295175305165176,200517
2016-01-285185185155171,900517
2016-01-275155185115133,600513
2016-01-2652752750551213,100512
2016-01-2552252751051715,400517
2016-01-2249551149550712,000507
2016-01-2150550549549510,400495
2016-01-2050551349650312,200503
2016-01-1951351449850111,100501
2016-01-1851951949950621,700506
2016-01-155275295215239,600523
2016-01-1454554552452612,300526
2016-01-135485485355479,600547
2016-01-1255055553153513,300535
2016-01-0853556052556021,600560
2016-01-0753655252253840,800538
2016-01-0654454453253511,000535
2016-01-0553854552854514,700545
2016-01-0454254553653812,300538

分割・併合履歴 : [1989-03-28]1株→1.1株