7953 菊水化学工業(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 384 | 385 | 380 | 384 | 6,500 | 384 |
| 2024-12-27 | 379 | 384 | 379 | 382 | 9,700 | 382 |
| 2024-12-26 | 378 | 381 | 377 | 381 | 8,500 | 381 |
| 2024-12-25 | 378 | 378 | 375 | 378 | 18,900 | 378 |
| 2024-12-24 | 377 | 378 | 375 | 377 | 18,700 | 377 |
| 2024-12-23 | 379 | 380 | 376 | 376 | 23,000 | 376 |
| 2024-12-20 | 383 | 383 | 376 | 377 | 31,100 | 377 |
| 2024-12-19 | 378 | 382 | 376 | 379 | 11,800 | 379 |
| 2024-12-18 | 378 | 380 | 374 | 379 | 11,600 | 379 |
| 2024-12-17 | 380 | 380 | 377 | 378 | 6,600 | 378 |
| 2024-12-16 | 379 | 379 | 377 | 379 | 2,200 | 379 |
| 2024-12-13 | 378 | 379 | 375 | 379 | 4,500 | 379 |
| 2024-12-12 | 381 | 381 | 374 | 378 | 15,300 | 378 |
| 2024-12-11 | 380 | 380 | 376 | 380 | 8,700 | 380 |
| 2024-12-10 | 382 | 382 | 375 | 379 | 10,800 | 379 |
| 2024-12-09 | 381 | 382 | 380 | 382 | 2,300 | 382 |
| 2024-12-06 | 379 | 380 | 377 | 380 | 3,800 | 380 |
| 2024-12-05 | 377 | 379 | 376 | 378 | 5,500 | 378 |
| 2024-12-04 | 384 | 385 | 373 | 377 | 20,900 | 377 |
| 2024-12-03 | 384 | 388 | 384 | 384 | 7,900 | 384 |
| 2024-12-02 | 384 | 386 | 383 | 384 | 3,400 | 384 |
| 2024-11-29 | 382 | 387 | 382 | 386 | 2,600 | 386 |
| 2024-11-28 | 382 | 384 | 382 | 382 | 1,200 | 382 |
| 2024-11-27 | 384 | 385 | 383 | 384 | 3,300 | 384 |
| 2024-11-26 | 387 | 387 | 383 | 383 | 4,200 | 383 |
| 2024-11-25 | 388 | 389 | 385 | 387 | 8,000 | 387 |
| 2024-11-22 | 384 | 386 | 383 | 386 | 4,000 | 386 |
| 2024-11-21 | 385 | 387 | 383 | 384 | 6,200 | 384 |
| 2024-11-20 | 382 | 385 | 382 | 384 | 4,400 | 384 |
| 2024-11-19 | 381 | 383 | 380 | 380 | 3,600 | 380 |
| 2024-11-18 | 382 | 383 | 380 | 380 | 2,100 | 380 |
| 2024-11-15 | 385 | 385 | 381 | 383 | 5,300 | 383 |
| 2024-11-14 | 382 | 396 | 382 | 386 | 25,000 | 386 |
| 2024-11-13 | 383 | 388 | 382 | 386 | 6,200 | 386 |
| 2024-11-12 | 380 | 383 | 380 | 383 | 2,400 | 383 |
| 2024-11-11 | 379 | 382 | 378 | 382 | 5,000 | 382 |
| 2024-11-08 | 381 | 382 | 380 | 380 | 1,700 | 380 |
| 2024-11-07 | 381 | 382 | 380 | 382 | 2,300 | 382 |
| 2024-11-06 | 378 | 381 | 377 | 381 | 3,100 | 381 |
| 2024-11-05 | 378 | 379 | 377 | 378 | 1,000 | 378 |
| 2024-11-01 | 377 | 378 | 376 | 378 | 3,000 | 378 |
| 2024-10-31 | 377 | 377 | 376 | 377 | 1,000 | 377 |
| 2024-10-30 | 377 | 377 | 376 | 377 | 1,400 | 377 |
| 2024-10-29 | 372 | 378 | 372 | 376 | 3,500 | 376 |
| 2024-10-28 | 372 | 374 | 372 | 374 | 5,200 | 374 |
| 2024-10-25 | 379 | 380 | 369 | 372 | 20,000 | 372 |
| 2024-10-24 | 374 | 376 | 374 | 376 | 2,600 | 376 |
| 2024-10-23 | 376 | 377 | 374 | 375 | 2,600 | 375 |
| 2024-10-22 | 376 | 377 | 372 | 376 | 6,600 | 376 |
| 2024-10-21 | 378 | 378 | 374 | 377 | 7,500 | 377 |
| 2024-10-18 | 375 | 376 | 373 | 376 | 4,900 | 376 |
| 2024-10-17 | 379 | 379 | 369 | 375 | 14,400 | 375 |
| 2024-10-16 | 374 | 376 | 372 | 376 | 5,700 | 376 |
| 2024-10-15 | 372 | 378 | 372 | 375 | 6,400 | 375 |
| 2024-10-11 | 377 | 378 | 370 | 373 | 18,900 | 373 |
| 2024-10-10 | 378 | 380 | 376 | 380 | 3,600 | 380 |
| 2024-10-09 | 379 | 380 | 378 | 378 | 1,600 | 378 |
| 2024-10-08 | 381 | 381 | 376 | 377 | 6,800 | 377 |
| 2024-10-07 | 383 | 383 | 377 | 381 | 12,600 | 381 |
| 2024-10-04 | 380 | 383 | 380 | 382 | 4,300 | 382 |
| 2024-10-03 | 380 | 382 | 378 | 380 | 3,600 | 380 |
| 2024-10-02 | 380 | 380 | 377 | 377 | 2,600 | 377 |
| 2024-10-01 | 376 | 381 | 376 | 380 | 2,900 | 380 |
| 2024-09-30 | 368 | 378 | 368 | 374 | 26,500 | 374 |
| 2024-09-27 | 388 | 388 | 381 | 384 | 7,500 | 384 |
| 2024-09-26 | 391 | 396 | 385 | 392 | 10,300 | 392 |
| 2024-09-25 | 394 | 394 | 390 | 390 | 8,900 | 390 |
| 2024-09-24 | 391 | 393 | 388 | 393 | 8,300 | 393 |
| 2024-09-20 | 385 | 389 | 383 | 388 | 12,200 | 388 |
| 2024-09-19 | 377 | 383 | 377 | 382 | 8,300 | 382 |
| 2024-09-18 | 377 | 382 | 372 | 375 | 32,100 | 375 |
| 2024-09-17 | 387 | 425 | 372 | 372 | 167,000 | 372 |
| 2024-09-13 | 384 | 387 | 384 | 387 | 3,600 | 387 |
| 2024-09-12 | 384 | 387 | 384 | 385 | 3,600 | 385 |
| 2024-09-11 | 386 | 386 | 380 | 383 | 4,600 | 383 |
| 2024-09-10 | 384 | 388 | 384 | 386 | 4,500 | 386 |
| 2024-09-09 | 386 | 386 | 381 | 385 | 5,900 | 385 |
| 2024-09-06 | 386 | 387 | 385 | 386 | 1,300 | 386 |
| 2024-09-05 | 385 | 387 | 384 | 386 | 5,700 | 386 |
| 2024-09-04 | 392 | 395 | 386 | 386 | 12,000 | 386 |
| 2024-09-03 | 391 | 395 | 390 | 394 | 2,700 | 394 |
| 2024-09-02 | 390 | 391 | 389 | 391 | 4,800 | 391 |
| 2024-08-30 | 391 | 395 | 390 | 390 | 4,200 | 390 |
| 2024-08-29 | 390 | 391 | 389 | 391 | 2,400 | 391 |
| 2024-08-28 | 391 | 392 | 389 | 389 | 6,200 | 389 |
| 2024-08-27 | 390 | 392 | 390 | 391 | 1,400 | 391 |
| 2024-08-26 | 395 | 395 | 389 | 390 | 3,800 | 390 |
| 2024-08-23 | 388 | 390 | 384 | 389 | 14,500 | 389 |
| 2024-08-22 | 388 | 390 | 386 | 390 | 7,600 | 390 |
| 2024-08-21 | 391 | 391 | 388 | 388 | 6,200 | 388 |
| 2024-08-20 | 389 | 391 | 387 | 391 | 8,000 | 391 |
| 2024-08-19 | 390 | 391 | 388 | 388 | 3,100 | 388 |
| 2024-08-16 | 389 | 390 | 386 | 390 | 4,600 | 390 |
| 2024-08-15 | 385 | 389 | 385 | 386 | 3,300 | 386 |
| 2024-08-14 | 387 | 389 | 383 | 384 | 9,700 | 384 |
| 2024-08-13 | 383 | 383 | 378 | 382 | 7,000 | 382 |
| 2024-08-09 | 378 | 385 | 377 | 380 | 13,500 | 380 |
| 2024-08-08 | 366 | 380 | 366 | 373 | 6,300 | 373 |
| 2024-08-07 | 372 | 379 | 365 | 371 | 22,100 | 371 |
| 2024-08-06 | 360 | 375 | 358 | 372 | 48,900 | 372 |
| 2024-08-05 | 381 | 381 | 350 | 354 | 54,500 | 354 |
| 2024-08-02 | 395 | 395 | 387 | 388 | 28,400 | 388 |
| 2024-08-01 | 404 | 404 | 395 | 395 | 11,400 | 395 |
| 2024-07-31 | 402 | 404 | 401 | 404 | 1,700 | 404 |
| 2024-07-30 | 403 | 403 | 402 | 403 | 2,300 | 403 |
| 2024-07-29 | 402 | 403 | 400 | 403 | 8,300 | 403 |
| 2024-07-26 | 402 | 402 | 400 | 402 | 57,900 | 402 |
| 2024-07-25 | 401 | 402 | 400 | 402 | 26,400 | 402 |
| 2024-07-24 | 404 | 404 | 402 | 403 | 5,300 | 403 |
| 2024-07-23 | 405 | 405 | 402 | 404 | 8,900 | 404 |
| 2024-07-22 | 404 | 405 | 403 | 404 | 2,500 | 404 |
| 2024-07-19 | 406 | 406 | 403 | 405 | 8,300 | 405 |
| 2024-07-18 | 405 | 406 | 403 | 406 | 7,600 | 406 |
| 2024-07-17 | 405 | 408 | 404 | 406 | 8,700 | 406 |
| 2024-07-16 | 406 | 406 | 404 | 405 | 3,500 | 405 |
| 2024-07-12 | 405 | 406 | 403 | 404 | 5,600 | 404 |
| 2024-07-11 | 405 | 406 | 403 | 404 | 3,600 | 404 |
| 2024-07-10 | 403 | 404 | 402 | 404 | 6,700 | 404 |
| 2024-07-09 | 406 | 406 | 402 | 403 | 8,700 | 403 |
| 2024-07-08 | 406 | 406 | 404 | 406 | 5,800 | 406 |
| 2024-07-05 | 406 | 407 | 404 | 404 | 7,300 | 404 |
| 2024-07-04 | 405 | 406 | 404 | 406 | 7,400 | 406 |
| 2024-07-03 | 405 | 410 | 403 | 405 | 15,300 | 405 |
| 2024-07-02 | 405 | 406 | 404 | 404 | 3,100 | 404 |
| 2024-07-01 | 405 | 406 | 403 | 404 | 9,100 | 404 |
| 2024-06-28 | 403 | 406 | 403 | 405 | 3,900 | 405 |
| 2024-06-27 | 404 | 405 | 402 | 403 | 10,200 | 403 |
| 2024-06-26 | 404 | 405 | 403 | 404 | 3,800 | 404 |
| 2024-06-25 | 406 | 406 | 402 | 403 | 24,100 | 403 |
| 2024-06-24 | 406 | 407 | 402 | 403 | 20,200 | 403 |
| 2024-06-21 | 406 | 406 | 403 | 403 | 37,900 | 403 |
| 2024-06-20 | 405 | 409 | 402 | 406 | 37,900 | 406 |
| 2024-06-19 | 404 | 405 | 403 | 403 | 4,200 | 403 |
| 2024-06-18 | 406 | 406 | 402 | 402 | 14,400 | 402 |
| 2024-06-17 | 403 | 404 | 401 | 403 | 5,300 | 403 |
| 2024-06-14 | 404 | 406 | 402 | 404 | 3,200 | 404 |
| 2024-06-13 | 406 | 406 | 402 | 403 | 11,300 | 403 |
| 2024-06-12 | 405 | 406 | 405 | 406 | 2,000 | 406 |
| 2024-06-11 | 406 | 407 | 404 | 404 | 4,900 | 404 |
| 2024-06-10 | 404 | 407 | 404 | 407 | 3,500 | 407 |
| 2024-06-07 | 405 | 406 | 404 | 404 | 4,100 | 404 |
| 2024-06-06 | 406 | 406 | 404 | 405 | 700 | 405 |
| 2024-06-05 | 405 | 408 | 404 | 405 | 7,100 | 405 |
| 2024-06-04 | 407 | 407 | 405 | 407 | 1,500 | 407 |
| 2024-06-03 | 408 | 408 | 405 | 405 | 2,200 | 405 |
| 2024-05-31 | 405 | 408 | 405 | 407 | 2,700 | 407 |
| 2024-05-30 | 404 | 410 | 402 | 407 | 28,800 | 407 |
| 2024-05-29 | 405 | 408 | 404 | 407 | 3,400 | 407 |
| 2024-05-28 | 405 | 409 | 404 | 405 | 12,400 | 405 |
| 2024-05-27 | 404 | 405 | 403 | 405 | 5,300 | 405 |
| 2024-05-24 | 410 | 410 | 403 | 403 | 18,700 | 403 |
| 2024-05-23 | 405 | 411 | 405 | 406 | 15,600 | 406 |
| 2024-05-22 | 407 | 407 | 403 | 404 | 4,700 | 404 |
| 2024-05-21 | 407 | 408 | 404 | 408 | 9,100 | 408 |
| 2024-05-20 | 404 | 406 | 402 | 405 | 7,000 | 405 |
| 2024-05-17 | 404 | 405 | 400 | 401 | 8,000 | 401 |
| 2024-05-16 | 405 | 405 | 402 | 402 | 1,900 | 402 |
| 2024-05-15 | 402 | 408 | 401 | 402 | 23,200 | 402 |
| 2024-05-14 | 404 | 408 | 398 | 402 | 59,500 | 402 |
| 2024-05-13 | 403 | 404 | 400 | 402 | 6,200 | 402 |
| 2024-05-10 | 401 | 403 | 399 | 399 | 4,500 | 399 |
| 2024-05-09 | 403 | 404 | 400 | 402 | 2,800 | 402 |
| 2024-05-08 | 401 | 404 | 400 | 400 | 6,500 | 400 |
| 2024-05-07 | 402 | 403 | 398 | 400 | 7,500 | 400 |
| 2024-05-02 | 401 | 401 | 399 | 401 | 5,300 | 401 |
| 2024-05-01 | 404 | 405 | 399 | 399 | 13,600 | 399 |
| 2024-04-30 | 401 | 404 | 400 | 404 | 2,700 | 404 |
| 2024-04-26 | 404 | 406 | 400 | 400 | 5,900 | 400 |
| 2024-04-25 | 406 | 406 | 403 | 405 | 7,200 | 405 |
| 2024-04-24 | 403 | 404 | 402 | 404 | 3,500 | 404 |
| 2024-04-23 | 403 | 403 | 401 | 401 | 5,100 | 401 |
| 2024-04-22 | 401 | 403 | 400 | 401 | 6,300 | 401 |
| 2024-04-19 | 406 | 406 | 401 | 401 | 8,100 | 401 |
| 2024-04-18 | 402 | 406 | 401 | 406 | 7,100 | 406 |
| 2024-04-17 | 402 | 403 | 401 | 401 | 4,200 | 401 |
| 2024-04-16 | 407 | 407 | 398 | 400 | 25,400 | 400 |
| 2024-04-15 | 404 | 407 | 404 | 407 | 2,800 | 407 |
| 2024-04-12 | 404 | 410 | 404 | 405 | 13,000 | 405 |
| 2024-04-11 | 406 | 406 | 401 | 403 | 7,900 | 403 |
| 2024-04-10 | 404 | 406 | 404 | 405 | 4,700 | 405 |
| 2024-04-09 | 402 | 402 | 402 | 402 | 1,100 | 402 |
| 2024-04-08 | 405 | 405 | 402 | 402 | 4,500 | 402 |
| 2024-04-05 | 403 | 403 | 401 | 401 | 3,700 | 401 |
| 2024-04-04 | 404 | 407 | 403 | 404 | 11,700 | 404 |
| 2024-04-03 | 402 | 403 | 401 | 402 | 4,400 | 402 |
| 2024-04-02 | 404 | 404 | 401 | 404 | 3,500 | 404 |
| 2024-04-01 | 402 | 406 | 402 | 406 | 13,700 | 406 |
| 2024-03-29 | 405 | 405 | 401 | 402 | 5,500 | 402 |
| 2024-03-28 | 399 | 412 | 399 | 405 | 9,000 | 405 |
| 2024-03-27 | 412 | 414 | 410 | 412 | 14,700 | 412 |
| 2024-03-26 | 414 | 415 | 405 | 413 | 12,000 | 413 |
| 2024-03-25 | 417 | 417 | 410 | 414 | 14,600 | 414 |
| 2024-03-22 | 406 | 423 | 406 | 412 | 30,000 | 412 |
| 2024-03-21 | 404 | 407 | 403 | 405 | 19,400 | 405 |
| 2024-03-19 | 404 | 404 | 398 | 404 | 29,200 | 404 |
| 2024-03-18 | 402 | 404 | 391 | 398 | 89,300 | 398 |
| 2024-03-15 | 403 | 403 | 402 | 402 | 3,200 | 402 |
| 2024-03-14 | 402 | 403 | 401 | 403 | 6,300 | 403 |
| 2024-03-13 | 403 | 403 | 400 | 403 | 9,400 | 403 |
| 2024-03-12 | 404 | 404 | 401 | 402 | 5,400 | 402 |
| 2024-03-11 | 404 | 405 | 401 | 403 | 15,400 | 403 |
| 2024-03-08 | 402 | 404 | 400 | 404 | 22,900 | 404 |
| 2024-03-07 | 403 | 403 | 400 | 402 | 17,300 | 402 |
| 2024-03-06 | 404 | 404 | 401 | 402 | 12,700 | 402 |
| 2024-03-05 | 404 | 405 | 401 | 404 | 13,600 | 404 |
| 2024-03-04 | 403 | 405 | 402 | 405 | 9,500 | 405 |
| 2024-03-01 | 401 | 403 | 401 | 403 | 3,900 | 403 |
| 2024-02-29 | 404 | 404 | 400 | 401 | 13,500 | 401 |
| 2024-02-28 | 400 | 403 | 400 | 403 | 12,100 | 403 |
| 2024-02-27 | 399 | 400 | 398 | 400 | 14,700 | 400 |
| 2024-02-26 | 400 | 401 | 399 | 400 | 6,300 | 400 |
| 2024-02-22 | 402 | 402 | 399 | 401 | 7,400 | 401 |
| 2024-02-21 | 401 | 401 | 399 | 399 | 10,600 | 399 |
| 2024-02-20 | 398 | 399 | 396 | 399 | 19,900 | 399 |
| 2024-02-19 | 397 | 401 | 396 | 397 | 11,100 | 397 |
| 2024-02-16 | 398 | 400 | 397 | 398 | 10,500 | 398 |
| 2024-02-15 | 400 | 400 | 398 | 398 | 9,000 | 398 |
| 2024-02-14 | 400 | 401 | 398 | 400 | 3,200 | 400 |
| 2024-02-13 | 400 | 401 | 399 | 401 | 7,200 | 401 |
| 2024-02-09 | 401 | 402 | 397 | 400 | 19,400 | 400 |
| 2024-02-08 | 399 | 402 | 398 | 401 | 17,700 | 401 |
| 2024-02-07 | 400 | 400 | 397 | 399 | 5,700 | 399 |
| 2024-02-06 | 399 | 400 | 397 | 400 | 5,800 | 400 |
| 2024-02-05 | 400 | 400 | 396 | 399 | 13,300 | 399 |
| 2024-02-02 | 397 | 400 | 397 | 398 | 3,700 | 398 |
| 2024-02-01 | 399 | 399 | 397 | 397 | 8,800 | 397 |
| 2024-01-31 | 398 | 400 | 398 | 399 | 4,600 | 399 |
| 2024-01-30 | 400 | 400 | 398 | 398 | 5,100 | 398 |
| 2024-01-29 | 399 | 400 | 398 | 400 | 5,500 | 400 |
| 2024-01-26 | 399 | 399 | 397 | 399 | 3,400 | 399 |
| 2024-01-25 | 399 | 400 | 396 | 399 | 17,200 | 399 |
| 2024-01-24 | 397 | 400 | 397 | 398 | 15,200 | 398 |
| 2024-01-23 | 399 | 400 | 397 | 400 | 6,800 | 400 |
| 2024-01-22 | 396 | 399 | 395 | 399 | 10,500 | 399 |
| 2024-01-19 | 397 | 397 | 394 | 394 | 11,300 | 394 |
| 2024-01-18 | 394 | 396 | 392 | 396 | 11,300 | 396 |
| 2024-01-17 | 393 | 394 | 391 | 392 | 11,600 | 392 |
| 2024-01-16 | 393 | 393 | 391 | 391 | 5,300 | 391 |
| 2024-01-15 | 391 | 394 | 386 | 393 | 14,900 | 393 |
| 2024-01-12 | 390 | 391 | 390 | 391 | 2,100 | 391 |
| 2024-01-11 | 391 | 392 | 389 | 390 | 16,200 | 390 |
| 2024-01-10 | 397 | 398 | 389 | 390 | 40,000 | 390 |
| 2024-01-09 | 394 | 398 | 390 | 398 | 13,800 | 398 |
| 2024-01-05 | 393 | 395 | 390 | 394 | 8,500 | 394 |
| 2024-01-04 | 393 | 393 | 384 | 389 | 13,700 | 389 |
分割・併合履歴 ： [1989-03-28]1株→1.1株