7953 菊水化学工業(株) の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-2948749248749213,100492
2017-12-284914924904926,600492
2017-12-2749049349049310,700493
2017-12-264924934904925,700492
2017-12-2549349348949227,300492
2017-12-2248648748248742,500487
2017-12-2148949048648721,400487
2017-12-2048648948348722,100487
2017-12-1949049248548725,000487
2017-12-1848649048648812,500488
2017-12-154864874834876,500487
2017-12-144844884834863,500486
2017-12-134844884834886,600488
2017-12-124844874824845,500484
2017-12-1148048748048714,700487
2017-12-084774794774774,100477
2017-12-074734774734761,700476
2017-12-064734764734743,300474
2017-12-0547547847047315,300473
2017-12-0447847947347521,700475
2017-12-014784814774786,300478
2017-11-3047547847447721,000477
2017-11-294824834794834,400483
2017-11-284854854804857,500485
2017-11-2748048647348426,300484
2017-11-2449049047447924,900479
2017-11-2247948347548212,600482
2017-11-214744794724798,400479
2017-11-204664744664744,900474
2017-11-1747047346246614,100466
2017-11-1646747346546810,400468
2017-11-1548648646746835,900468
2017-11-1348048948048319,600483
2017-11-104724854724816,400481
2017-11-0948148547347612,200476
2017-11-0849049048048114,100481
2017-11-0747649047549015,800490
2017-11-064744794744795,600479
2017-11-024744774734743,000474
2017-11-014784784744745,700474
2017-10-314764784764781,600478
2017-10-304764784744778,000477
2017-10-2747348047047610,200476
2017-10-2647747947247317,700473
2017-10-2548448447447525,500475
2017-10-2447848247348216,300482
2017-10-2347748147448110,100481
2017-10-2047847947547714,700477
2017-10-1948448447648325,300483
2017-10-1847548447548311,400483
2017-10-1747247546947516,600475
2017-10-1647147547047328,200473
2017-10-1346947546747110,000471
2017-10-1247147347047012,300470
2017-10-1147847847047310,300473
2017-10-104764794734799,600479
2017-10-0648348347547913,300479
2017-10-054834854834853,400485
2017-10-044844874844863,200486
2017-10-0348448847948818,200488
2017-10-024884914814868,200486
2017-09-2948949548148812,500488
2017-09-2849049548349526,200495
2017-09-2748749147449010,600490
2017-09-264974984924947,900494
2017-09-2549249848549830,100498
2017-09-2249149449049441,500494
2017-09-2149449448848822,900488
2017-09-2048949448849413,200494
2017-09-1949749748348518,400485
2017-09-1549650047849924,000499
2017-09-1449549648749627,300496
2017-09-1348649148149123,900491
2017-09-1248248847748622,300486
2017-09-1147548347348321,000483
2017-09-084724734704739,100473
2017-09-074714724684729,100472
2017-09-0646947046446914,200469
2017-09-0547047346847016,900470
2017-09-044704714674706,400470
2017-09-0147047446646627,600466
2017-08-314744754704734,300473
2017-08-304704764694756,000475
2017-08-294734734694713,800471
2017-08-284744764744745,300474
2017-08-254784784734747,300474
2017-08-2447247646647613,100476
2017-08-2347847847147213,200472
2017-08-2245948245947427,400474
2017-08-2146046245545916,800459
2017-08-1845445945045911,800459
2017-08-1745445945145922,300459
2017-08-1645045344745210,100452
2017-08-1544345544044810,500448
2017-08-1444144444044210,600442
2017-08-1044744744344413,500444
2017-08-0945345344344715,500447
2017-08-0846046044544918,700449
2017-08-0744845844845615,000456
2017-08-044504504424488,800448
2017-08-0344845044444610,200446
2017-08-024434504414508,200450
2017-08-0145045044144321,500443
2017-07-3144645244545010,200450
2017-07-2844944944144817,500448
2017-07-2745145544944913,700449
2017-07-2645246044945323,100453
2017-07-2545045344645133,800451
2017-07-2443644843544821,600448
2017-07-2143943943443628,300436
2017-07-2043643843243522,100435
2017-07-1943543943243521,500435
2017-07-1844144443343542,300435
2017-07-1444745044544712,100447
2017-07-1344945144444913,200449
2017-07-1244644844144718,200447
2017-07-1144544543944419,700444
2017-07-104404444374447,300444
2017-07-0743844043643610,600436
2017-07-064354404334399,000439
2017-07-054344364334336,100433
2017-07-044324344324336,900433
2017-07-0343343443143113,400431
2017-06-3043243642643328,300433
2017-06-294354364334341,500434
2017-06-2843643843043323,400433
2017-06-2743644043343710,400437
2017-06-2643744043443716,400437
2017-06-2343943943443716,300437
2017-06-224384404344399,600439
2017-06-2143943943243814,700438
2017-06-2043344243243928,500439
2017-06-1943143543143214,100432
2017-06-1642843042743012,500430
2017-06-154334334284329,200432
2017-06-1442743442743110,400431
2017-06-134274304264287,800428
2017-06-1242743442543412,700434
2017-06-0943043042642710,000427
2017-06-0843043042743015,400430
2017-06-074284324284302,800430
2017-06-0643143342842812,200428
2017-06-054344344314322,400432
2017-06-0242843542843211,300432
2017-06-014294324284322,700432
2017-05-31430430429429300429
2017-05-304274354274298,700429
2017-05-294284344264278,200427
2017-05-264304304284283,800428
2017-05-2543543542743015,400430
2017-05-244294324274327,600432
2017-05-234284324274294,100429
2017-05-224274304254289,800428
2017-05-194294294214279,300427
2017-05-1842142641942611,100426
2017-05-1742843542642914,100429
2017-05-1643043442642817,500428
2017-05-1543643642643031,200430
2017-05-1242443542043231,400432
2017-05-1141745041442489,200424
2017-05-104174204154179,500417
2017-05-0942042141441638,200416
2017-05-0842542541842112,900421
2017-05-0242142341741810,500418
2017-05-014234234194215,300421
2017-04-284234234174183,900418
2017-04-274194234194193,500419
2017-04-264244244184184,800418
2017-04-2543043041642013,300420
2017-04-244174204154195,600419
2017-04-214194194104167,800416
2017-04-204104134094125,000412
2017-04-1940541040540910,600409
2017-04-184164174114134,800413
2017-04-174064104054104,200410
2017-04-144024064014069,400406
2017-04-1340841140040726,600407
2017-04-1241741740841124,000411
2017-04-1142642641741714,100417
2017-04-104304304254263,500426
2017-04-074304324254289,900428
2017-04-0645045042543035,500430
2017-04-0544946044945620,500456
2017-04-0446546545346414,300464
2017-04-0346547145846518,500465
2017-03-3146546846146812,100468
2017-03-3046346645546510,400465
2017-03-2946346946146311,400463
2017-03-2847047746547228,900472
2017-03-2745647245647032,400470
2017-03-2446546745245721,300457
2017-03-2344746544546521,100465
2017-03-2244344844244720,300447
2017-03-2144544544244510,800445
2017-03-174434434414435,500443
2017-03-164434444404415,600441
2017-03-154424434404434,200443
2017-03-1444144343844215,100442
2017-03-1344444443944113,400441
2017-03-104424434404438,400443
2017-03-094404424394422,400442
2017-03-084374414374406,500440
2017-03-074374384374373,800437
2017-03-064424424394399,000439
2017-03-034424434414423,300442
2017-03-024454454434436,100443
2017-03-0143744543144325,700443
2017-02-284394404394394,400439
2017-02-2744244243543912,100439
2017-02-244394394374399,800439
2017-02-234304354304336,200433
2017-02-2243343342942921,000429
2017-02-214354354334359,200435
2017-02-2043744043243419,300434
2017-02-174364364274358,700435
2017-02-1643843843143811,400438
2017-02-154374394344384,700438
2017-02-144294384294378,400437
2017-02-134264304254294,400429
2017-02-104284284254251,400425
2017-02-094284284244285,500428
2017-02-084254294244296,500429
2017-02-074274294244286,400428
2017-02-064264314264294,200429
2017-02-034264274264263,600426
2017-02-024274294254264,100426
2017-02-014264294264263,600426
2017-01-314294294264266,900426
2017-01-304294324294297,300429
2017-01-274294324264295,100429
2017-01-264334334304302,600430
2017-01-254354354274279,300427
2017-01-244304304274292,500429
2017-01-234304314304301,500430
2017-01-2043243242542918,500429
2017-01-194294314264297,200429
2017-01-184254304254287,900428
2017-01-174264294244245,000424
2017-01-164254284254285,700428
2017-01-134264294264265,900426
2017-01-124294304254278,700427
2017-01-114294294254277,300427
2017-01-1042943042542610,500426
2017-01-064284304244305,700430
2017-01-054304304264263,500426
2017-01-0442442842342710,200427

分割・併合履歴 : [1989-03-28]1株→1.1株