7953 菊水化学工業(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-303843933843939,700393
2020-12-2937638937638815,200388
2020-12-2837537937437521,700375
2020-12-2539039037838024,100380
2020-12-2438038537738519,300385
2020-12-233813813763803,300380
2020-12-223843853793819,400381
2020-12-2138738738338521,300385
2020-12-1838138437938411,900384
2020-12-173803803763795,700379
2020-12-163803803773809,000380
2020-12-1537537837437810,900378
2020-12-1437637837337517,000375
2020-12-113863863753809,500380
2020-12-103843853783808,000380
2020-12-093823853783817,200381
2020-12-083843883833866,700386
2020-12-073803853803826,300382
2020-12-043823863753856,400385
2020-12-03381381379381600381
2020-12-023793833753804,100380
2020-12-013783823783801,800380
2020-11-303833873823821,100382
2020-11-273883883803822,700382
2020-11-263853883793883,900388
2020-11-2539439637538014,100380
2020-11-2438239038239012,100390
2020-11-203793813793817,200381
2020-11-193753793753793,800379
2020-11-183783783723763,700376
2020-11-173843843743776,800377
2020-11-1637638837538418,100384
2020-11-1337438437038213,400382
2020-11-123773783723745,000374
2020-11-113763783763782,400378
2020-11-103733783733756,700375
2020-11-093733763703736,300373
2020-11-063723763713756,000375
2020-11-053723763703744,000374
2020-11-043783793723747,400374
2020-11-023723803693769,600376
2020-10-303773773723752,400375
2020-10-293783793713779,200377
2020-10-283783803753803,600380
2020-10-273753813753812,600381
2020-10-2638338537138110,400381
2020-10-2338738737137912,000379
2020-10-223813833803834,600383
2020-10-213783863783858,600385
2020-10-203813833773834,600383
2020-10-193833833803812,900381
2020-10-163843843773815,500381
2020-10-153833843813832,000383
2020-10-143843863813854,500385
2020-10-133823893823885,000388
2020-10-123813863813854,500385
2020-10-093893893783859,400385
2020-10-083873913873893,800389
2020-10-073863903833875,500387
2020-10-063863863843863,100386
2020-10-053893893833844,700384
2020-10-0239039037838111,300381
2020-09-303933933893913,900391
2020-09-293893913873892,700389
2020-09-2838939638439415,500394
2020-09-2540140137838831,300388
2020-09-243893903853909,900390
2020-09-233903903883883,400388
2020-09-183943943883919,700391
2020-09-173853913843919,600391
2020-09-163883883843847,400384
2020-09-153873883863873,700387
2020-09-143863883843884,900388
2020-09-113843863833863,300386
2020-09-103853863823824,300382
2020-09-093783843783832,800383
2020-09-0838538637938511,400385
2020-09-0738038837838411,600384
2020-09-043763793743748,800374
2020-09-0338238337837810,000378
2020-09-023823823793816,800381
2020-09-013823843793807,900380
2020-08-3138639138138423,400384
2020-08-2839239738538511,100385
2020-08-273944003913916,900391
2020-08-2640840839539813,000398
2020-08-2541241239940219,900402
2020-08-2441042839640079,300400
2020-08-2140441339640328,600403
2020-08-2038840738840224,600402
2020-08-1938239537639023,300390
2020-08-1837739037737836,900378
2020-08-1739139538438527,600385
2020-08-14405408364390108,300390
2020-08-1340842040141057,700410
2020-08-12420438401408248,400408
2020-08-11393449390449638,900449
2020-08-073743743693692,600369
2020-08-063713713693701,800370
2020-08-053703713603705,600370
2020-08-043743773673703,000370
2020-08-033713773653746,300374
2020-07-3137738737237214,000372
2020-07-303753833733835,900383
2020-07-293773813763762,800376
2020-07-283783833783783,400378
2020-07-2739439437637615,000376
2020-07-2237238337238313,900383
2020-07-2138738836236234,300362
2020-07-2038138838038713,900387
2020-07-173793823763828,000382
2020-07-1637437837337810,000378
2020-07-153683723673719,600371
2020-07-143673683663662,200366
2020-07-133683723673702,700370
2020-07-103633663633652,200365
2020-07-093683733653664,800366
2020-07-08372372369371900371
2020-07-073723723663705,300370
2020-07-063663723663713,300371
2020-07-033693723663673,900367
2020-07-0237437436936912,700369
2020-07-013743783733744,300374
2020-06-303793803743753,500375
2020-06-293723823723765,400376
2020-06-263873873773778,500377
2020-06-253883883803838,900383
2020-06-243773883773886,300388
2020-06-2337538236938221,100382
2020-06-223753753703704,000370
2020-06-193773773753769,300376
2020-06-183733773723776,500377
2020-06-173753773723744,600374
2020-06-163703763673749,300374
2020-06-153773793673708,200370
2020-06-1236037736037713,200377
2020-06-1138038137137710,900377
2020-06-103813813783794,400379
2020-06-093803823793815,300381
2020-06-083803803783807,800380
2020-06-0537737837337814,000378
2020-06-0437838037537611,200376
2020-06-0337938437737813,200378
2020-06-0237739337537915,100379
2020-06-013853853793806,200380
2020-05-2937739537137926,100379
2020-05-283753763723765,000376
2020-05-2737637636737016,600370
2020-05-263793793743748,900374
2020-05-2537837837237712,500377
2020-05-2236337136037111,400371
2020-05-2136436435936010,000360
2020-05-203603623593597,000359
2020-05-1936336435235612,500356
2020-05-183553613553611,300361
2020-05-153603603533559,800355
2020-05-1436437935636035,000360
2020-05-1336036335936311,500363
2020-05-1236336435935917,900359
2020-05-1135936535936111,000361
2020-05-083553633543636,500363
2020-05-073523563503526,200352
2020-05-013603603533537,000353
2020-04-303563633563585,900358
2020-04-283583583513543,500354
2020-04-273523573503534,400353
2020-04-2435935934535211,900352
2020-04-233403513403517,300351
2020-04-2233634233633811,200338
2020-04-2134135133533528,100335
2020-04-203513593513594,500359
2020-04-173503533473498,300349
2020-04-163473503423466,100346
2020-04-153523523473475,900347
2020-04-143503533433528,800352
2020-04-133563583503507,000350
2020-04-103633633563563,100356
2020-04-0936736735235526,500355
2020-04-083523573513564,400356
2020-04-073473603463504,500350
2020-04-0633134732334514,000345
2020-04-033523523343355,300335
2020-04-0233535233533613,700336
2020-04-0136536534334311,700343
2020-03-313653713633672,300367
2020-03-3036137435736311,600363
2020-03-2738639037438629,900386
2020-03-263893893723797,700379
2020-03-2539339337338730,800387
2020-03-2434136934036912,100369
2020-03-2334534632934116,700341
2020-03-1936536533734516,400345
2020-03-183543593513556,500355
2020-03-1731135431134818,500348
2020-03-1633534832532520,900325
2020-03-1332032930332932,300329
2020-03-1234934932633143,400331
2020-03-1137237234934916,300349
2020-03-1032036531936563,900365
2020-03-0937038135736526,400365
2020-03-0639539738638913,200389
2020-03-053994053994024,700402
2020-03-043884003853997,200399
2020-03-0341041239239333,100393
2020-03-0239240037439758,500397
2020-02-2836238436236279,900362
2020-02-2740540539239418,600394
2020-02-2640440839440140,000401
2020-02-2542942940541250,300412
2020-02-2143944243443613,600436
2020-02-2044745043343923,400439
2020-02-1942944042943926,000439
2020-02-1843143942243050,800430
2020-02-1744244342842898,000428
2020-02-14500516430430222,900430
2020-02-1350351050251014,100510
2020-02-1250450849750324,500503
2020-02-1050150749250722,400507
2020-02-0750551750150225,200502
2020-02-0650051850050660,000506
2020-02-0549950249449816,000498
2020-02-0448949948849611,200496
2020-02-0346549646549541,200495
2020-01-3149450849449725,000497
2020-01-3050750848550059,500500
2020-01-2951151750751126,300511
2020-01-2850551249950750,600507
2020-01-2750252249851273,900512
2020-01-2451651650451252,700512
2020-01-2350852450551986,500519
2020-01-22486520484510122,600510
2020-01-2149349448348632,300486
2020-01-2049449448849416,900494
2020-01-1750050048049755,400497
2020-01-1650951049450157,900501
2020-01-1549150948650583,000505
2020-01-1448549547549597,300495
2020-01-10484496475485179,200485
2020-01-09480492475481192,300481
2020-01-08470488463488132,500488
2020-01-0746647546646864,300468
2020-01-0645746645646655,700466

分割・併合履歴 : [1989-03-28]1株→1.1株