7953 菊水化学工業(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 372 | 372 | 371 | 371 | 1,000 | 371 |
| 2022-12-29 | 368 | 373 | 368 | 372 | 4,200 | 372 |
| 2022-12-28 | 372 | 372 | 367 | 367 | 1,900 | 367 |
| 2022-12-27 | 368 | 373 | 368 | 370 | 1,600 | 370 |
| 2022-12-26 | 373 | 375 | 366 | 374 | 8,000 | 374 |
| 2022-12-23 | 380 | 380 | 374 | 376 | 14,100 | 376 |
| 2022-12-22 | 375 | 377 | 373 | 377 | 13,100 | 377 |
| 2022-12-21 | 377 | 377 | 370 | 374 | 23,300 | 374 |
| 2022-12-20 | 374 | 378 | 371 | 374 | 16,300 | 374 |
| 2022-12-19 | 373 | 374 | 373 | 374 | 4,200 | 374 |
| 2022-12-16 | 373 | 374 | 372 | 373 | 4,800 | 373 |
| 2022-12-15 | 373 | 373 | 371 | 371 | 4,600 | 371 |
| 2022-12-14 | 372 | 376 | 372 | 373 | 4,600 | 373 |
| 2022-12-13 | 376 | 376 | 370 | 372 | 5,900 | 372 |
| 2022-12-12 | 368 | 371 | 368 | 371 | 3,100 | 371 |
| 2022-12-09 | 374 | 374 | 372 | 374 | 300 | 374 |
| 2022-12-08 | 373 | 374 | 373 | 374 | 700 | 374 |
| 2022-12-07 | 372 | 375 | 371 | 374 | 700 | 374 |
| 2022-12-06 | 376 | 376 | 372 | 372 | 800 | 372 |
| 2022-12-05 | - | - | - | 375 | - | 375 |
| 2022-12-02 | 375 | 375 | 374 | 375 | 1,100 | 375 |
| 2022-12-01 | 374 | 376 | 374 | 375 | 600 | 375 |
| 2022-11-30 | 377 | 377 | 374 | 374 | 1,200 | 374 |
| 2022-11-29 | 373 | 378 | 373 | 378 | 1,500 | 378 |
| 2022-11-28 | 382 | 382 | 377 | 378 | 1,900 | 378 |
| 2022-11-25 | 377 | 380 | 375 | 380 | 12,200 | 380 |
| 2022-11-24 | 375 | 375 | 370 | 375 | 7,100 | 375 |
| 2022-11-22 | 375 | 375 | 371 | 372 | 1,900 | 372 |
| 2022-11-21 | 375 | 375 | 371 | 373 | 5,900 | 373 |
| 2022-11-18 | 373 | 375 | 371 | 375 | 3,600 | 375 |
| 2022-11-17 | 373 | 373 | 368 | 370 | 1,600 | 370 |
| 2022-11-16 | 366 | 369 | 364 | 366 | 2,100 | 366 |
| 2022-11-15 | 368 | 369 | 364 | 366 | 2,500 | 366 |
| 2022-11-14 | 366 | 372 | 366 | 368 | 2,000 | 368 |
| 2022-11-11 | 375 | 379 | 357 | 366 | 18,500 | 366 |
| 2022-11-10 | 372 | 372 | 369 | 369 | 2,700 | 369 |
| 2022-11-09 | 370 | 374 | 370 | 372 | 1,600 | 372 |
| 2022-11-08 | 372 | 372 | 361 | 368 | 4,600 | 368 |
| 2022-11-07 | 373 | 373 | 373 | 373 | 400 | 373 |
| 2022-11-04 | 375 | 375 | 372 | 372 | 1,000 | 372 |
| 2022-11-02 | 375 | 375 | 372 | 373 | 700 | 373 |
| 2022-11-01 | 373 | 376 | 372 | 376 | 1,600 | 376 |
| 2022-10-31 | 373 | 376 | 372 | 376 | 1,100 | 376 |
| 2022-10-28 | 376 | 376 | 375 | 375 | 2,800 | 375 |
| 2022-10-27 | 372 | 372 | 370 | 370 | 500 | 370 |
| 2022-10-26 | 371 | 372 | 370 | 371 | 3,300 | 371 |
| 2022-10-25 | 376 | 376 | 368 | 374 | 6,300 | 374 |
| 2022-10-24 | 373 | 375 | 372 | 375 | 3,400 | 375 |
| 2022-10-21 | 373 | 373 | 369 | 370 | 5,600 | 370 |
| 2022-10-20 | 370 | 373 | 369 | 373 | 2,200 | 373 |
| 2022-10-19 | 367 | 369 | 367 | 369 | 200 | 369 |
| 2022-10-18 | 368 | 368 | 367 | 368 | 1,100 | 368 |
| 2022-10-17 | 364 | 364 | 361 | 362 | 1,900 | 362 |
| 2022-10-14 | 365 | 366 | 361 | 366 | 1,900 | 366 |
| 2022-10-13 | 366 | 366 | 363 | 363 | 900 | 363 |
| 2022-10-12 | 362 | 370 | 362 | 365 | 4,400 | 365 |
| 2022-10-11 | 366 | 366 | 365 | 365 | 300 | 365 |
| 2022-10-07 | 365 | 367 | 365 | 366 | 800 | 366 |
| 2022-10-06 | 363 | 365 | 363 | 365 | 500 | 365 |
| 2022-10-05 | 370 | 370 | 354 | 363 | 5,100 | 363 |
| 2022-10-04 | 365 | 369 | 365 | 367 | 2,000 | 367 |
| 2022-10-03 | 367 | 367 | 365 | 366 | 2,100 | 366 |
| 2022-09-30 | 368 | 369 | 367 | 367 | 700 | 367 |
| 2022-09-29 | 363 | 377 | 363 | 365 | 5,900 | 365 |
| 2022-09-28 | 367 | 369 | 367 | 367 | 4,600 | 367 |
| 2022-09-27 | 376 | 376 | 372 | 374 | 3,800 | 374 |
| 2022-09-26 | 377 | 377 | 375 | 376 | 2,300 | 376 |
| 2022-09-22 | 385 | 385 | 382 | 384 | 6,500 | 384 |
| 2022-09-21 | 386 | 386 | 381 | 385 | 6,500 | 385 |
| 2022-09-20 | 384 | 385 | 379 | 385 | 6,300 | 385 |
| 2022-09-16 | 382 | 382 | 380 | 382 | 2,900 | 382 |
| 2022-09-15 | 382 | 382 | 380 | 380 | 1,500 | 380 |
| 2022-09-14 | 382 | 384 | 380 | 382 | 900 | 382 |
| 2022-09-13 | 385 | 385 | 379 | 385 | 3,900 | 385 |
| 2022-09-12 | 380 | 388 | 380 | 381 | 2,800 | 381 |
| 2022-09-09 | 390 | 390 | 374 | 380 | 24,600 | 380 |
| 2022-09-08 | 379 | 385 | 379 | 382 | 3,500 | 382 |
| 2022-09-07 | 377 | 378 | 376 | 378 | 1,200 | 378 |
| 2022-09-06 | 379 | 379 | 376 | 376 | 2,400 | 376 |
| 2022-09-05 | 376 | 378 | 375 | 376 | 1,100 | 376 |
| 2022-09-02 | 377 | 381 | 375 | 376 | 2,300 | 376 |
| 2022-09-01 | 379 | 381 | 375 | 381 | 3,200 | 381 |
| 2022-08-31 | 381 | 381 | 375 | 377 | 6,600 | 377 |
| 2022-08-30 | 385 | 385 | 380 | 380 | 1,900 | 380 |
| 2022-08-29 | 383 | 385 | 381 | 383 | 2,300 | 383 |
| 2022-08-26 | 388 | 388 | 384 | 385 | 3,300 | 385 |
| 2022-08-25 | 388 | 388 | 384 | 385 | 6,100 | 385 |
| 2022-08-24 | 380 | 384 | 380 | 384 | 2,300 | 384 |
| 2022-08-23 | 381 | 383 | 378 | 380 | 3,100 | 380 |
| 2022-08-22 | 384 | 385 | 381 | 381 | 3,500 | 381 |
| 2022-08-19 | 386 | 386 | 382 | 383 | 6,900 | 383 |
| 2022-08-18 | 381 | 383 | 380 | 383 | 4,000 | 383 |
| 2022-08-17 | 381 | 383 | 381 | 381 | 2,500 | 381 |
| 2022-08-16 | 380 | 383 | 377 | 381 | 6,200 | 381 |
| 2022-08-15 | 380 | 382 | 380 | 380 | 4,200 | 380 |
| 2022-08-12 | 395 | 395 | 376 | 384 | 19,700 | 384 |
| 2022-08-10 | 371 | 375 | 370 | 374 | 2,500 | 374 |
| 2022-08-09 | 372 | 372 | 370 | 370 | 500 | 370 |
| 2022-08-08 | 371 | 371 | 369 | 371 | 600 | 371 |
| 2022-08-05 | 369 | 369 | 368 | 368 | 400 | 368 |
| 2022-08-04 | 367 | 368 | 366 | 368 | 700 | 368 |
| 2022-08-03 | 370 | 370 | 367 | 367 | 800 | 367 |
| 2022-08-02 | 372 | 372 | 372 | 372 | 100 | 372 |
| 2022-08-01 | 372 | 372 | 369 | 371 | 800 | 371 |
| 2022-07-29 | 376 | 376 | 369 | 371 | 2,900 | 371 |
| 2022-07-28 | 374 | 376 | 373 | 376 | 1,600 | 376 |
| 2022-07-27 | 373 | 375 | 373 | 375 | 600 | 375 |
| 2022-07-26 | 377 | 377 | 372 | 373 | 3,800 | 373 |
| 2022-07-25 | 379 | 379 | 375 | 376 | 17,000 | 376 |
| 2022-07-22 | 372 | 374 | 368 | 372 | 7,500 | 372 |
| 2022-07-21 | 372 | 373 | 363 | 371 | 34,400 | 371 |
| 2022-07-20 | 372 | 372 | 369 | 372 | 15,100 | 372 |
| 2022-07-19 | 364 | 369 | 364 | 368 | 14,500 | 368 |
| 2022-07-15 | 361 | 363 | 361 | 361 | 2,000 | 361 |
| 2022-07-14 | 361 | 363 | 361 | 362 | 1,300 | 362 |
| 2022-07-13 | 360 | 363 | 360 | 360 | 7,200 | 360 |
| 2022-07-12 | 361 | 361 | 359 | 359 | 1,300 | 359 |
| 2022-07-11 | 360 | 361 | 357 | 361 | 3,300 | 361 |
| 2022-07-08 | 360 | 360 | 358 | 358 | 1,800 | 358 |
| 2022-07-07 | 359 | 360 | 357 | 359 | 1,200 | 359 |
| 2022-07-06 | 361 | 361 | 359 | 359 | 1,100 | 359 |
| 2022-07-05 | 362 | 362 | 360 | 360 | 800 | 360 |
| 2022-07-04 | 361 | 362 | 359 | 360 | 4,000 | 360 |
| 2022-07-01 | 362 | 363 | 359 | 360 | 6,900 | 360 |
| 2022-06-30 | 362 | 364 | 353 | 362 | 9,700 | 362 |
| 2022-06-29 | 365 | 365 | 361 | 362 | 1,900 | 362 |
| 2022-06-28 | 364 | 366 | 363 | 363 | 1,600 | 363 |
| 2022-06-27 | 366 | 366 | 366 | 366 | 200 | 366 |
| 2022-06-24 | 367 | 367 | 364 | 364 | 7,100 | 364 |
| 2022-06-23 | 361 | 365 | 359 | 365 | 2,900 | 365 |
| 2022-06-22 | 360 | 362 | 360 | 360 | 2,000 | 360 |
| 2022-06-21 | 359 | 360 | 357 | 360 | 5,800 | 360 |
| 2022-06-20 | 356 | 359 | 355 | 359 | 3,200 | 359 |
| 2022-06-17 | 357 | 357 | 353 | 356 | 4,500 | 356 |
| 2022-06-16 | 359 | 359 | 359 | 359 | 1,100 | 359 |
| 2022-06-15 | 359 | 359 | 356 | 357 | 1,300 | 357 |
| 2022-06-14 | 358 | 358 | 357 | 358 | 600 | 358 |
| 2022-06-13 | 363 | 363 | 358 | 359 | 2,100 | 359 |
| 2022-06-10 | 362 | 365 | 357 | 362 | 5,400 | 362 |
| 2022-06-09 | 357 | 364 | 357 | 362 | 7,100 | 362 |
| 2022-06-08 | 357 | 358 | 357 | 357 | 1,000 | 357 |
| 2022-06-07 | 356 | 357 | 355 | 357 | 3,600 | 357 |
| 2022-06-06 | 357 | 358 | 354 | 356 | 3,700 | 356 |
| 2022-06-03 | 353 | 357 | 353 | 357 | 7,400 | 357 |
| 2022-06-02 | 356 | 357 | 355 | 355 | 2,500 | 355 |
| 2022-06-01 | 357 | 358 | 356 | 356 | 3,100 | 356 |
| 2022-05-31 | 358 | 358 | 356 | 356 | 1,400 | 356 |
| 2022-05-30 | 357 | 358 | 356 | 357 | 3,500 | 357 |
| 2022-05-27 | 356 | 356 | 355 | 356 | 1,700 | 356 |
| 2022-05-26 | 358 | 358 | 356 | 357 | 1,800 | 357 |
| 2022-05-25 | 359 | 359 | 355 | 356 | 6,500 | 356 |
| 2022-05-24 | 359 | 359 | 355 | 355 | 1,000 | 355 |
| 2022-05-23 | 355 | 357 | 354 | 355 | 2,900 | 355 |
| 2022-05-20 | 355 | 355 | 351 | 353 | 7,500 | 353 |
| 2022-05-19 | 349 | 353 | 349 | 353 | 3,200 | 353 |
| 2022-05-18 | 348 | 351 | 348 | 348 | 2,900 | 348 |
| 2022-05-17 | 352 | 352 | 346 | 346 | 7,700 | 346 |
| 2022-05-16 | 354 | 354 | 350 | 353 | 1,900 | 353 |
| 2022-05-13 | 348 | 354 | 348 | 350 | 11,300 | 350 |
| 2022-05-12 | 354 | 354 | 346 | 348 | 21,400 | 348 |
| 2022-05-11 | 355 | 357 | 353 | 355 | 2,300 | 355 |
| 2022-05-10 | 358 | 358 | 351 | 355 | 8,700 | 355 |
| 2022-05-09 | 360 | 361 | 358 | 358 | 3,200 | 358 |
| 2022-05-06 | 361 | 363 | 361 | 363 | 3,200 | 363 |
| 2022-05-02 | 362 | 362 | 361 | 362 | 700 | 362 |
| 2022-04-28 | 360 | 362 | 360 | 362 | 1,700 | 362 |
| 2022-04-27 | 360 | 360 | 357 | 358 | 1,900 | 358 |
| 2022-04-26 | 363 | 363 | 360 | 361 | 800 | 361 |
| 2022-04-25 | 364 | 364 | 360 | 362 | 8,800 | 362 |
| 2022-04-22 | 362 | 364 | 361 | 364 | 3,300 | 364 |
| 2022-04-21 | 364 | 364 | 360 | 362 | 6,800 | 362 |
| 2022-04-20 | 360 | 364 | 359 | 362 | 4,600 | 362 |
| 2022-04-19 | 356 | 360 | 356 | 360 | 1,700 | 360 |
| 2022-04-18 | 357 | 360 | 355 | 356 | 3,600 | 356 |
| 2022-04-15 | 357 | 357 | 355 | 357 | 3,800 | 357 |
| 2022-04-14 | 359 | 359 | 357 | 357 | 3,900 | 357 |
| 2022-04-13 | 361 | 361 | 359 | 359 | 3,000 | 359 |
| 2022-04-12 | 361 | 362 | 360 | 361 | 1,900 | 361 |
| 2022-04-11 | 360 | 361 | 360 | 361 | 500 | 361 |
| 2022-04-08 | 362 | 363 | 362 | 363 | 400 | 363 |
| 2022-04-07 | 364 | 364 | 360 | 362 | 3,000 | 362 |
| 2022-04-06 | 363 | 364 | 360 | 364 | 4,500 | 364 |
| 2022-04-05 | 365 | 366 | 362 | 364 | 3,500 | 364 |
| 2022-04-04 | 363 | 366 | 363 | 365 | 5,500 | 365 |
| 2022-04-01 | 363 | 366 | 361 | 361 | 6,600 | 361 |
| 2022-03-31 | 367 | 368 | 363 | 364 | 11,200 | 364 |
| 2022-03-30 | 371 | 372 | 356 | 363 | 24,800 | 363 |
| 2022-03-29 | 376 | 378 | 376 | 378 | 2,400 | 378 |
| 2022-03-28 | 377 | 380 | 376 | 376 | 10,100 | 376 |
| 2022-03-25 | 379 | 379 | 375 | 377 | 8,200 | 377 |
| 2022-03-24 | 373 | 378 | 373 | 378 | 7,500 | 378 |
| 2022-03-23 | 372 | 376 | 372 | 374 | 3,900 | 374 |
| 2022-03-22 | 373 | 375 | 365 | 371 | 15,800 | 371 |
| 2022-03-18 | 368 | 373 | 368 | 371 | 9,500 | 371 |
| 2022-03-17 | 369 | 373 | 369 | 373 | 7,800 | 373 |
| 2022-03-16 | 368 | 369 | 368 | 368 | 1,600 | 368 |
| 2022-03-15 | 364 | 369 | 364 | 369 | 7,000 | 369 |
| 2022-03-14 | 365 | 370 | 365 | 369 | 2,400 | 369 |
| 2022-03-11 | 367 | 367 | 362 | 365 | 6,600 | 365 |
| 2022-03-10 | 367 | 370 | 367 | 367 | 1,700 | 367 |
| 2022-03-09 | 366 | 370 | 365 | 365 | 4,300 | 365 |
| 2022-03-08 | 366 | 369 | 366 | 366 | 2,800 | 366 |
| 2022-03-07 | 367 | 372 | 365 | 368 | 4,600 | 368 |
| 2022-03-04 | 370 | 370 | 367 | 368 | 3,900 | 368 |
| 2022-03-03 | 369 | 373 | 369 | 370 | 2,700 | 370 |
| 2022-03-02 | 368 | 371 | 368 | 369 | 3,600 | 369 |
| 2022-03-01 | 367 | 371 | 367 | 367 | 2,400 | 367 |
| 2022-02-28 | 371 | 372 | 365 | 367 | 3,700 | 367 |
| 2022-02-25 | 371 | 371 | 365 | 370 | 7,000 | 370 |
| 2022-02-24 | 371 | 373 | 363 | 368 | 13,500 | 368 |
| 2022-02-22 | 375 | 376 | 372 | 372 | 3,300 | 372 |
| 2022-02-21 | 376 | 376 | 372 | 375 | 6,900 | 375 |
| 2022-02-18 | 372 | 376 | 372 | 375 | 5,000 | 375 |
| 2022-02-17 | 372 | 377 | 371 | 374 | 12,200 | 374 |
| 2022-02-16 | 369 | 371 | 368 | 370 | 2,700 | 370 |
| 2022-02-15 | 370 | 370 | 365 | 366 | 5,100 | 366 |
| 2022-02-14 | 371 | 372 | 369 | 370 | 2,600 | 370 |
| 2022-02-10 | 369 | 376 | 368 | 371 | 18,800 | 371 |
| 2022-02-09 | 366 | 368 | 366 | 368 | 1,700 | 368 |
| 2022-02-08 | 366 | 367 | 364 | 366 | 2,900 | 366 |
| 2022-02-07 | 368 | 370 | 360 | 367 | 8,500 | 367 |
| 2022-02-04 | 370 | 370 | 368 | 370 | 1,100 | 370 |
| 2022-02-03 | 368 | 370 | 366 | 370 | 1,200 | 370 |
| 2022-02-02 | 364 | 367 | 364 | 367 | 5,600 | 367 |
| 2022-02-01 | 364 | 365 | 364 | 365 | 1,100 | 365 |
| 2022-01-31 | 364 | 365 | 362 | 364 | 1,300 | 364 |
| 2022-01-28 | 367 | 367 | 361 | 364 | 3,200 | 364 |
| 2022-01-27 | 369 | 370 | 363 | 364 | 5,900 | 364 |
| 2022-01-26 | 368 | 372 | 368 | 370 | 2,800 | 370 |
| 2022-01-25 | 375 | 375 | 367 | 372 | 11,500 | 372 |
| 2022-01-24 | 367 | 373 | 367 | 373 | 6,000 | 373 |
| 2022-01-21 | 370 | 371 | 367 | 369 | 9,400 | 369 |
| 2022-01-20 | 361 | 370 | 361 | 369 | 5,800 | 369 |
| 2022-01-19 | 367 | 367 | 359 | 363 | 5,300 | 363 |
| 2022-01-18 | 365 | 367 | 363 | 364 | 3,100 | 364 |
| 2022-01-17 | 363 | 364 | 362 | 364 | 1,500 | 364 |
| 2022-01-14 | 366 | 366 | 355 | 361 | 12,900 | 361 |
| 2022-01-13 | 366 | 367 | 366 | 367 | 2,800 | 367 |
| 2022-01-12 | 366 | 370 | 363 | 366 | 8,700 | 366 |
| 2022-01-11 | 363 | 365 | 362 | 365 | 2,900 | 365 |
| 2022-01-07 | 366 | 366 | 362 | 366 | 4,200 | 366 |
| 2022-01-06 | 365 | 369 | 363 | 366 | 4,100 | 366 |
| 2022-01-05 | 367 | 368 | 367 | 368 | 1,200 | 368 |
| 2022-01-04 | 369 | 369 | 361 | 367 | 10,300 | 367 |
分割・併合履歴 ： [1989-03-28]1株→1.1株