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
2017-12-29	487	492	487	492	13,100	492
2017-12-28	491	492	490	492	6,600	492
2017-12-27	490	493	490	493	10,700	493
2017-12-26	492	493	490	492	5,700	492
2017-12-25	493	493	489	492	27,300	492
2017-12-22	486	487	482	487	42,500	487
2017-12-21	489	490	486	487	21,400	487
2017-12-20	486	489	483	487	22,100	487
2017-12-19	490	492	485	487	25,000	487
2017-12-18	486	490	486	488	12,500	488
2017-12-15	486	487	483	487	6,500	487
2017-12-14	484	488	483	486	3,500	486
2017-12-13	484	488	483	488	6,600	488
2017-12-12	484	487	482	484	5,500	484
2017-12-11	480	487	480	487	14,700	487
2017-12-08	477	479	477	477	4,100	477
2017-12-07	473	477	473	476	1,700	476
2017-12-06	473	476	473	474	3,300	474
2017-12-05	475	478	470	473	15,300	473
2017-12-04	478	479	473	475	21,700	475
2017-12-01	478	481	477	478	6,300	478
2017-11-30	475	478	474	477	21,000	477
2017-11-29	482	483	479	483	4,400	483
2017-11-28	485	485	480	485	7,500	485
2017-11-27	480	486	473	484	26,300	484
2017-11-24	490	490	474	479	24,900	479
2017-11-22	479	483	475	482	12,600	482
2017-11-21	474	479	472	479	8,400	479
2017-11-20	466	474	466	474	4,900	474
2017-11-17	470	473	462	466	14,100	466
2017-11-16	467	473	465	468	10,400	468
2017-11-15	486	486	467	468	35,900	468
2017-11-13	480	489	480	483	19,600	483
2017-11-10	472	485	472	481	6,400	481
2017-11-09	481	485	473	476	12,200	476
2017-11-08	490	490	480	481	14,100	481
2017-11-07	476	490	475	490	15,800	490
2017-11-06	474	479	474	479	5,600	479
2017-11-02	474	477	473	474	3,000	474
2017-11-01	478	478	474	474	5,700	474
2017-10-31	476	478	476	478	1,600	478
2017-10-30	476	478	474	477	8,000	477
2017-10-27	473	480	470	476	10,200	476
2017-10-26	477	479	472	473	17,700	473
2017-10-25	484	484	474	475	25,500	475
2017-10-24	478	482	473	482	16,300	482
2017-10-23	477	481	474	481	10,100	481
2017-10-20	478	479	475	477	14,700	477
2017-10-19	484	484	476	483	25,300	483
2017-10-18	475	484	475	483	11,400	483
2017-10-17	472	475	469	475	16,600	475
2017-10-16	471	475	470	473	28,200	473
2017-10-13	469	475	467	471	10,000	471
2017-10-12	471	473	470	470	12,300	470
2017-10-11	478	478	470	473	10,300	473
2017-10-10	476	479	473	479	9,600	479
2017-10-06	483	483	475	479	13,300	479
2017-10-05	483	485	483	485	3,400	485
2017-10-04	484	487	484	486	3,200	486
2017-10-03	484	488	479	488	18,200	488
2017-10-02	488	491	481	486	8,200	486
2017-09-29	489	495	481	488	12,500	488
2017-09-28	490	495	483	495	26,200	495
2017-09-27	487	491	474	490	10,600	490
2017-09-26	497	498	492	494	7,900	494
2017-09-25	492	498	485	498	30,100	498
2017-09-22	491	494	490	494	41,500	494
2017-09-21	494	494	488	488	22,900	488
2017-09-20	489	494	488	494	13,200	494
2017-09-19	497	497	483	485	18,400	485
2017-09-15	496	500	478	499	24,000	499
2017-09-14	495	496	487	496	27,300	496
2017-09-13	486	491	481	491	23,900	491
2017-09-12	482	488	477	486	22,300	486
2017-09-11	475	483	473	483	21,000	483
2017-09-08	472	473	470	473	9,100	473
2017-09-07	471	472	468	472	9,100	472
2017-09-06	469	470	464	469	14,200	469
2017-09-05	470	473	468	470	16,900	470
2017-09-04	470	471	467	470	6,400	470
2017-09-01	470	474	466	466	27,600	466
2017-08-31	474	475	470	473	4,300	473
2017-08-30	470	476	469	475	6,000	475
2017-08-29	473	473	469	471	3,800	471
2017-08-28	474	476	474	474	5,300	474
2017-08-25	478	478	473	474	7,300	474
2017-08-24	472	476	466	476	13,100	476
2017-08-23	478	478	471	472	13,200	472
2017-08-22	459	482	459	474	27,400	474
2017-08-21	460	462	455	459	16,800	459
2017-08-18	454	459	450	459	11,800	459
2017-08-17	454	459	451	459	22,300	459
2017-08-16	450	453	447	452	10,100	452
2017-08-15	443	455	440	448	10,500	448
2017-08-14	441	444	440	442	10,600	442
2017-08-10	447	447	443	444	13,500	444
2017-08-09	453	453	443	447	15,500	447
2017-08-08	460	460	445	449	18,700	449
2017-08-07	448	458	448	456	15,000	456
2017-08-04	450	450	442	448	8,800	448
2017-08-03	448	450	444	446	10,200	446
2017-08-02	443	450	441	450	8,200	450
2017-08-01	450	450	441	443	21,500	443
2017-07-31	446	452	445	450	10,200	450
2017-07-28	449	449	441	448	17,500	448
2017-07-27	451	455	449	449	13,700	449
2017-07-26	452	460	449	453	23,100	453
2017-07-25	450	453	446	451	33,800	451
2017-07-24	436	448	435	448	21,600	448
2017-07-21	439	439	434	436	28,300	436
2017-07-20	436	438	432	435	22,100	435
2017-07-19	435	439	432	435	21,500	435
2017-07-18	441	444	433	435	42,300	435
2017-07-14	447	450	445	447	12,100	447
2017-07-13	449	451	444	449	13,200	449
2017-07-12	446	448	441	447	18,200	447
2017-07-11	445	445	439	444	19,700	444
2017-07-10	440	444	437	444	7,300	444
2017-07-07	438	440	436	436	10,600	436
2017-07-06	435	440	433	439	9,000	439
2017-07-05	434	436	433	433	6,100	433
2017-07-04	432	434	432	433	6,900	433
2017-07-03	433	434	431	431	13,400	431
2017-06-30	432	436	426	433	28,300	433
2017-06-29	435	436	433	434	1,500	434
2017-06-28	436	438	430	433	23,400	433
2017-06-27	436	440	433	437	10,400	437
2017-06-26	437	440	434	437	16,400	437
2017-06-23	439	439	434	437	16,300	437
2017-06-22	438	440	434	439	9,600	439
2017-06-21	439	439	432	438	14,700	438
2017-06-20	433	442	432	439	28,500	439
2017-06-19	431	435	431	432	14,100	432
2017-06-16	428	430	427	430	12,500	430
2017-06-15	433	433	428	432	9,200	432
2017-06-14	427	434	427	431	10,400	431
2017-06-13	427	430	426	428	7,800	428
2017-06-12	427	434	425	434	12,700	434
2017-06-09	430	430	426	427	10,000	427
2017-06-08	430	430	427	430	15,400	430
2017-06-07	428	432	428	430	2,800	430
2017-06-06	431	433	428	428	12,200	428
2017-06-05	434	434	431	432	2,400	432
2017-06-02	428	435	428	432	11,300	432
2017-06-01	429	432	428	432	2,700	432
2017-05-31	430	430	429	429	300	429
2017-05-30	427	435	427	429	8,700	429
2017-05-29	428	434	426	427	8,200	427
2017-05-26	430	430	428	428	3,800	428
2017-05-25	435	435	427	430	15,400	430
2017-05-24	429	432	427	432	7,600	432
2017-05-23	428	432	427	429	4,100	429
2017-05-22	427	430	425	428	9,800	428
2017-05-19	429	429	421	427	9,300	427
2017-05-18	421	426	419	426	11,100	426
2017-05-17	428	435	426	429	14,100	429
2017-05-16	430	434	426	428	17,500	428
2017-05-15	436	436	426	430	31,200	430
2017-05-12	424	435	420	432	31,400	432
2017-05-11	417	450	414	424	89,200	424
2017-05-10	417	420	415	417	9,500	417
2017-05-09	420	421	414	416	38,200	416
2017-05-08	425	425	418	421	12,900	421
2017-05-02	421	423	417	418	10,500	418
2017-05-01	423	423	419	421	5,300	421
2017-04-28	423	423	417	418	3,900	418
2017-04-27	419	423	419	419	3,500	419
2017-04-26	424	424	418	418	4,800	418
2017-04-25	430	430	416	420	13,300	420
2017-04-24	417	420	415	419	5,600	419
2017-04-21	419	419	410	416	7,800	416
2017-04-20	410	413	409	412	5,000	412
2017-04-19	405	410	405	409	10,600	409
2017-04-18	416	417	411	413	4,800	413
2017-04-17	406	410	405	410	4,200	410
2017-04-14	402	406	401	406	9,400	406
2017-04-13	408	411	400	407	26,600	407
2017-04-12	417	417	408	411	24,000	411
2017-04-11	426	426	417	417	14,100	417
2017-04-10	430	430	425	426	3,500	426
2017-04-07	430	432	425	428	9,900	428
2017-04-06	450	450	425	430	35,500	430
2017-04-05	449	460	449	456	20,500	456
2017-04-04	465	465	453	464	14,300	464
2017-04-03	465	471	458	465	18,500	465
2017-03-31	465	468	461	468	12,100	468
2017-03-30	463	466	455	465	10,400	465
2017-03-29	463	469	461	463	11,400	463
2017-03-28	470	477	465	472	28,900	472
2017-03-27	456	472	456	470	32,400	470
2017-03-24	465	467	452	457	21,300	457
2017-03-23	447	465	445	465	21,100	465
2017-03-22	443	448	442	447	20,300	447
2017-03-21	445	445	442	445	10,800	445
2017-03-17	443	443	441	443	5,500	443
2017-03-16	443	444	440	441	5,600	441
2017-03-15	442	443	440	443	4,200	443
2017-03-14	441	443	438	442	15,100	442
2017-03-13	444	444	439	441	13,400	441
2017-03-10	442	443	440	443	8,400	443
2017-03-09	440	442	439	442	2,400	442
2017-03-08	437	441	437	440	6,500	440
2017-03-07	437	438	437	437	3,800	437
2017-03-06	442	442	439	439	9,000	439
2017-03-03	442	443	441	442	3,300	442
2017-03-02	445	445	443	443	6,100	443
2017-03-01	437	445	431	443	25,700	443
2017-02-28	439	440	439	439	4,400	439
2017-02-27	442	442	435	439	12,100	439
2017-02-24	439	439	437	439	9,800	439
2017-02-23	430	435	430	433	6,200	433
2017-02-22	433	433	429	429	21,000	429
2017-02-21	435	435	433	435	9,200	435
2017-02-20	437	440	432	434	19,300	434
2017-02-17	436	436	427	435	8,700	435
2017-02-16	438	438	431	438	11,400	438
2017-02-15	437	439	434	438	4,700	438
2017-02-14	429	438	429	437	8,400	437
2017-02-13	426	430	425	429	4,400	429
2017-02-10	428	428	425	425	1,400	425
2017-02-09	428	428	424	428	5,500	428
2017-02-08	425	429	424	429	6,500	429
2017-02-07	427	429	424	428	6,400	428
2017-02-06	426	431	426	429	4,200	429
2017-02-03	426	427	426	426	3,600	426
2017-02-02	427	429	425	426	4,100	426
2017-02-01	426	429	426	426	3,600	426
2017-01-31	429	429	426	426	6,900	426
2017-01-30	429	432	429	429	7,300	429
2017-01-27	429	432	426	429	5,100	429
2017-01-26	433	433	430	430	2,600	430
2017-01-25	435	435	427	427	9,300	427
2017-01-24	430	430	427	429	2,500	429
2017-01-23	430	431	430	430	1,500	430
2017-01-20	432	432	425	429	18,500	429
2017-01-19	429	431	426	429	7,200	429
2017-01-18	425	430	425	428	7,900	428
2017-01-17	426	429	424	424	5,000	424
2017-01-16	425	428	425	428	5,700	428
2017-01-13	426	429	426	426	5,900	426
2017-01-12	429	430	425	427	8,700	427
2017-01-11	429	429	425	427	7,300	427
2017-01-10	429	430	425	426	10,500	426
2017-01-06	428	430	424	430	5,700	430
2017-01-05	430	430	426	426	3,500	426
2017-01-04	424	428	423	427	10,200	427

分割・併合履歴： [1989-03-28]1株→1.1株

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31