6378 木村化工機(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 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 965 | 984 | 958 | 976 | 158,900 | 976 |
| 2024-12-02 | 967 | 978 | 950 | 966 | 88,300 | 966 |
| 2024-11-29 | 964 | 968 | 945 | 960 | 133,100 | 960 |
| 2024-11-28 | 979 | 993 | 963 | 972 | 174,200 | 972 |
| 2024-11-27 | 977 | 992 | 965 | 978 | 333,100 | 978 |
| 2024-11-26 | 971 | 981 | 940 | 947 | 212,700 | 947 |
| 2024-11-25 | 974 | 979 | 947 | 952 | 130,800 | 952 |
| 2024-11-22 | 964 | 980 | 960 | 966 | 147,800 | 966 |
| 2024-11-21 | 966 | 975 | 937 | 964 | 202,300 | 964 |
| 2024-11-20 | 965 | 988 | 961 | 963 | 212,500 | 963 |
| 2024-11-19 | 987 | 999 | 959 | 976 | 272,900 | 976 |
| 2024-11-18 | 980 | 998 | 959 | 976 | 293,200 | 976 |
| 2024-11-15 | 949 | 1,015 | 921 | 996 | 921,400 | 996 |
| 2024-11-14 | 958 | 983 | 942 | 952 | 369,500 | 952 |
| 2024-11-13 | 970 | 984 | 935 | 948 | 456,600 | 948 |
| 2024-11-12 | 965 | 1,015 | 943 | 967 | 1,777,600 | 967 |
| 2024-11-11 | 905 | 950 | 892 | 950 | 941,200 | 950 |
| 2024-11-08 | 785 | 807 | 782 | 797 | 293,400 | 797 |
| 2024-11-07 | 783 | 797 | 775 | 784 | 164,600 | 784 |
| 2024-11-06 | 766 | 778 | 760 | 769 | 122,500 | 769 |
| 2024-11-05 | 763 | 763 | 749 | 756 | 94,900 | 756 |
| 2024-11-01 | 763 | 766 | 742 | 749 | 83,000 | 749 |
| 2024-10-31 | 756 | 769 | 751 | 769 | 106,700 | 769 |
| 2024-10-30 | 778 | 782 | 760 | 761 | 218,900 | 761 |
| 2024-10-29 | 739 | 777 | 739 | 777 | 214,800 | 777 |
| 2024-10-28 | 710 | 734 | 706 | 732 | 67,500 | 732 |
| 2024-10-25 | 731 | 735 | 710 | 718 | 136,800 | 718 |
| 2024-10-24 | 735 | 744 | 727 | 731 | 58,300 | 731 |
| 2024-10-23 | 741 | 748 | 735 | 736 | 96,500 | 736 |
| 2024-10-22 | 745 | 758 | 737 | 746 | 116,600 | 746 |
| 2024-10-21 | 745 | 746 | 737 | 738 | 40,600 | 738 |
| 2024-10-18 | 750 | 756 | 740 | 746 | 73,300 | 746 |
| 2024-10-17 | 723 | 753 | 723 | 744 | 78,200 | 744 |
| 2024-10-16 | 719 | 730 | 719 | 720 | 45,300 | 720 |
| 2024-10-15 | 738 | 738 | 723 | 727 | 32,900 | 727 |
| 2024-10-11 | 729 | 735 | 729 | 731 | 16,600 | 731 |
| 2024-10-10 | 733 | 734 | 726 | 732 | 22,100 | 732 |
| 2024-10-09 | 746 | 746 | 732 | 738 | 21,600 | 738 |
| 2024-10-08 | 730 | 743 | 730 | 742 | 26,000 | 742 |
| 2024-10-07 | 765 | 766 | 742 | 742 | 60,100 | 742 |
| 2024-10-04 | 744 | 759 | 744 | 757 | 62,000 | 757 |
| 2024-10-03 | 746 | 749 | 736 | 744 | 43,600 | 744 |
| 2024-10-02 | 745 | 748 | 730 | 731 | 65,900 | 731 |
| 2024-10-01 | 717 | 749 | 716 | 749 | 100,000 | 749 |
| 2024-09-30 | 723 | 729 | 701 | 706 | 194,300 | 706 |
| 2024-09-27 | 749 | 776 | 749 | 760 | 168,500 | 760 |
| 2024-09-26 | 740 | 750 | 736 | 750 | 94,900 | 750 |
| 2024-09-25 | 727 | 757 | 723 | 740 | 122,400 | 740 |
| 2024-09-24 | 705 | 740 | 705 | 727 | 135,500 | 727 |
| 2024-09-20 | 707 | 709 | 701 | 704 | 78,500 | 704 |
| 2024-09-19 | 707 | 707 | 695 | 701 | 35,400 | 701 |
| 2024-09-18 | 699 | 703 | 690 | 699 | 31,700 | 699 |
| 2024-09-17 | 686 | 693 | 682 | 693 | 30,200 | 693 |
| 2024-09-13 | 686 | 692 | 681 | 686 | 65,500 | 686 |
| 2024-09-12 | 688 | 692 | 681 | 691 | 69,600 | 691 |
| 2024-09-11 | 693 | 693 | 664 | 670 | 105,400 | 670 |
| 2024-09-10 | 700 | 703 | 692 | 693 | 28,500 | 693 |
| 2024-09-09 | 687 | 701 | 683 | 698 | 39,500 | 698 |
| 2024-09-06 | 699 | 704 | 691 | 697 | 37,100 | 697 |
| 2024-09-05 | 691 | 712 | 688 | 699 | 70,700 | 699 |
| 2024-09-04 | 707 | 717 | 692 | 694 | 120,200 | 694 |
| 2024-09-03 | 721 | 732 | 721 | 725 | 76,400 | 725 |
| 2024-09-02 | 739 | 740 | 720 | 721 | 66,000 | 721 |
| 2024-08-30 | 759 | 759 | 730 | 735 | 171,800 | 735 |
| 2024-08-29 | 735 | 811 | 730 | 753 | 920,500 | 753 |
| 2024-08-28 | 728 | 730 | 722 | 726 | 23,100 | 726 |
| 2024-08-27 | 721 | 735 | 721 | 733 | 23,500 | 733 |
| 2024-08-26 | 721 | 730 | 720 | 725 | 15,100 | 725 |
| 2024-08-23 | 725 | 725 | 708 | 725 | 90,800 | 725 |
| 2024-08-22 | 734 | 738 | 722 | 725 | 86,600 | 725 |
| 2024-08-21 | 722 | 754 | 722 | 736 | 176,200 | 736 |
| 2024-08-20 | 729 | 736 | 723 | 729 | 44,200 | 729 |
| 2024-08-19 | 728 | 732 | 717 | 717 | 89,200 | 717 |
| 2024-08-16 | 745 | 745 | 724 | 729 | 130,300 | 729 |
| 2024-08-15 | 737 | 745 | 722 | 730 | 153,400 | 730 |
| 2024-08-14 | 707 | 730 | 675 | 729 | 368,400 | 729 |
| 2024-08-13 | 696 | 696 | 696 | 696 | 10,700 | 696 |
| 2024-08-09 | 596 | 608 | 580 | 596 | 68,100 | 596 |
| 2024-08-08 | 600 | 602 | 586 | 586 | 35,100 | 586 |
| 2024-08-07 | 575 | 614 | 571 | 597 | 48,800 | 597 |
| 2024-08-06 | 590 | 609 | 578 | 585 | 136,700 | 585 |
| 2024-08-05 | 593 | 610 | 553 | 555 | 201,600 | 555 |
| 2024-08-02 | 677 | 677 | 653 | 653 | 118,600 | 653 |
| 2024-08-01 | 719 | 719 | 691 | 693 | 53,100 | 693 |
| 2024-07-31 | 709 | 720 | 704 | 720 | 27,200 | 720 |
| 2024-07-30 | 710 | 714 | 703 | 713 | 46,500 | 713 |
| 2024-07-29 | 699 | 707 | 699 | 707 | 17,300 | 707 |
| 2024-07-26 | 700 | 702 | 695 | 697 | 34,200 | 697 |
| 2024-07-25 | 696 | 703 | 692 | 693 | 56,100 | 693 |
| 2024-07-24 | 704 | 709 | 700 | 701 | 30,100 | 701 |
| 2024-07-23 | 709 | 712 | 704 | 710 | 16,500 | 710 |
| 2024-07-22 | 716 | 719 | 707 | 707 | 37,600 | 707 |
| 2024-07-19 | 722 | 726 | 719 | 723 | 25,700 | 723 |
| 2024-07-18 | 725 | 739 | 720 | 722 | 56,700 | 722 |
| 2024-07-17 | 743 | 743 | 733 | 733 | 43,800 | 733 |
| 2024-07-16 | 733 | 742 | 733 | 733 | 66,000 | 733 |
| 2024-07-12 | 727 | 742 | 727 | 733 | 74,500 | 733 |
| 2024-07-11 | 722 | 727 | 719 | 727 | 28,300 | 727 |
| 2024-07-10 | 720 | 723 | 714 | 720 | 39,800 | 720 |
| 2024-07-09 | 712 | 724 | 711 | 718 | 47,300 | 718 |
| 2024-07-08 | 710 | 713 | 707 | 712 | 21,300 | 712 |
| 2024-07-05 | 720 | 720 | 710 | 710 | 15,500 | 710 |
| 2024-07-04 | 718 | 722 | 713 | 720 | 25,700 | 720 |
| 2024-07-03 | 723 | 723 | 717 | 720 | 17,500 | 720 |
| 2024-07-02 | 724 | 724 | 717 | 717 | 27,300 | 717 |
| 2024-07-01 | 726 | 726 | 717 | 721 | 16,600 | 721 |
| 2024-06-28 | 728 | 728 | 717 | 721 | 24,300 | 721 |
| 2024-06-27 | 729 | 732 | 726 | 732 | 58,100 | 732 |
| 2024-06-26 | 725 | 730 | 723 | 729 | 35,400 | 729 |
| 2024-06-25 | 714 | 724 | 714 | 723 | 55,200 | 723 |
| 2024-06-24 | 714 | 716 | 706 | 711 | 68,200 | 711 |
| 2024-06-21 | 717 | 719 | 712 | 716 | 64,700 | 716 |
| 2024-06-20 | 716 | 716 | 708 | 712 | 18,500 | 712 |
| 2024-06-19 | 710 | 723 | 710 | 716 | 31,700 | 716 |
| 2024-06-18 | 707 | 710 | 702 | 707 | 24,500 | 707 |
| 2024-06-17 | 718 | 718 | 698 | 703 | 57,900 | 703 |
| 2024-06-14 | 707 | 721 | 704 | 716 | 154,300 | 716 |
| 2024-06-13 | 709 | 709 | 695 | 697 | 50,500 | 697 |
| 2024-06-12 | 696 | 704 | 696 | 703 | 130,900 | 703 |
| 2024-06-11 | 694 | 694 | 688 | 689 | 27,000 | 689 |
| 2024-06-10 | 680 | 694 | 679 | 694 | 61,700 | 694 |
| 2024-06-07 | 675 | 679 | 674 | 677 | 43,800 | 677 |
| 2024-06-06 | 682 | 689 | 675 | 675 | 32,300 | 675 |
| 2024-06-05 | 686 | 686 | 677 | 678 | 66,300 | 678 |
| 2024-06-04 | 685 | 692 | 685 | 688 | 18,000 | 688 |
| 2024-06-03 | 697 | 698 | 688 | 689 | 35,400 | 689 |
| 2024-05-31 | 687 | 696 | 686 | 696 | 25,900 | 696 |
| 2024-05-30 | 683 | 684 | 677 | 684 | 61,700 | 684 |
| 2024-05-29 | 698 | 704 | 686 | 687 | 51,100 | 687 |
| 2024-05-28 | 700 | 707 | 698 | 703 | 28,000 | 703 |
| 2024-05-27 | 698 | 701 | 695 | 697 | 23,600 | 697 |
| 2024-05-24 | 697 | 702 | 696 | 696 | 77,500 | 696 |
| 2024-05-23 | 702 | 708 | 698 | 705 | 27,900 | 705 |
| 2024-05-22 | 705 | 712 | 703 | 703 | 32,500 | 703 |
| 2024-05-21 | 719 | 720 | 705 | 705 | 47,800 | 705 |
| 2024-05-20 | 700 | 713 | 699 | 713 | 63,200 | 713 |
| 2024-05-17 | 694 | 703 | 691 | 698 | 64,300 | 698 |
| 2024-05-16 | 701 | 702 | 684 | 689 | 123,900 | 689 |
| 2024-05-15 | 697 | 705 | 696 | 699 | 71,100 | 699 |
| 2024-05-14 | 692 | 697 | 687 | 690 | 68,800 | 690 |
| 2024-05-13 | 700 | 702 | 687 | 690 | 247,100 | 690 |
| 2024-05-10 | 761 | 764 | 750 | 754 | 80,500 | 754 |
| 2024-05-09 | 772 | 772 | 762 | 771 | 30,000 | 771 |
| 2024-05-08 | 790 | 790 | 770 | 770 | 64,500 | 770 |
| 2024-05-07 | 788 | 794 | 779 | 787 | 150,200 | 787 |
| 2024-05-02 | 756 | 763 | 753 | 763 | 33,100 | 763 |
| 2024-05-01 | 755 | 765 | 753 | 759 | 64,000 | 759 |
| 2024-04-30 | 742 | 766 | 742 | 765 | 80,800 | 765 |
| 2024-04-26 | 739 | 743 | 725 | 742 | 69,500 | 742 |
| 2024-04-25 | 741 | 745 | 736 | 742 | 60,300 | 742 |
| 2024-04-24 | 737 | 745 | 736 | 740 | 58,700 | 740 |
| 2024-04-23 | 735 | 737 | 725 | 731 | 28,100 | 731 |
| 2024-04-22 | 732 | 737 | 727 | 731 | 32,400 | 731 |
| 2024-04-19 | 732 | 732 | 713 | 722 | 88,400 | 722 |
| 2024-04-18 | 746 | 748 | 737 | 738 | 49,700 | 738 |
| 2024-04-17 | 744 | 755 | 734 | 736 | 70,600 | 736 |
| 2024-04-16 | 765 | 776 | 750 | 751 | 161,000 | 751 |
| 2024-04-15 | 749 | 779 | 746 | 774 | 214,600 | 774 |
| 2024-04-12 | 742 | 755 | 738 | 749 | 136,600 | 749 |
| 2024-04-11 | 725 | 761 | 725 | 757 | 164,000 | 757 |
| 2024-04-10 | 720 | 735 | 720 | 730 | 118,800 | 730 |
| 2024-04-09 | 712 | 720 | 711 | 720 | 68,600 | 720 |
| 2024-04-08 | 703 | 714 | 703 | 707 | 50,500 | 707 |
| 2024-04-05 | 697 | 707 | 693 | 703 | 41,900 | 703 |
| 2024-04-04 | 705 | 713 | 687 | 705 | 81,200 | 705 |
| 2024-04-03 | 695 | 702 | 690 | 698 | 45,000 | 698 |
| 2024-04-02 | 706 | 706 | 696 | 696 | 58,800 | 696 |
| 2024-04-01 | 712 | 714 | 701 | 706 | 132,200 | 706 |
| 2024-03-29 | 705 | 711 | 702 | 709 | 96,400 | 709 |
| 2024-03-28 | 696 | 704 | 696 | 700 | 113,100 | 700 |
| 2024-03-27 | 710 | 715 | 706 | 711 | 73,600 | 711 |
| 2024-03-26 | 707 | 708 | 703 | 708 | 40,600 | 708 |
| 2024-03-25 | 710 | 713 | 707 | 709 | 64,700 | 709 |
| 2024-03-22 | 712 | 713 | 707 | 709 | 35,500 | 709 |
| 2024-03-21 | 707 | 716 | 704 | 712 | 113,900 | 712 |
| 2024-03-19 | 702 | 702 | 694 | 699 | 43,900 | 699 |
| 2024-03-18 | 706 | 709 | 700 | 700 | 49,200 | 700 |
| 2024-03-15 | 696 | 711 | 695 | 704 | 83,400 | 704 |
| 2024-03-14 | 694 | 698 | 689 | 696 | 35,400 | 696 |
| 2024-03-13 | 700 | 702 | 689 | 694 | 82,000 | 694 |
| 2024-03-12 | 688 | 699 | 683 | 699 | 56,400 | 699 |
| 2024-03-11 | 707 | 708 | 689 | 693 | 96,200 | 693 |
| 2024-03-08 | 709 | 717 | 705 | 711 | 97,500 | 711 |
| 2024-03-07 | 710 | 718 | 709 | 713 | 40,600 | 713 |
| 2024-03-06 | 703 | 712 | 701 | 708 | 72,200 | 708 |
| 2024-03-05 | 710 | 712 | 705 | 707 | 53,900 | 707 |
| 2024-03-04 | 709 | 714 | 706 | 709 | 50,900 | 709 |
| 2024-03-01 | 710 | 712 | 704 | 708 | 64,400 | 708 |
| 2024-02-29 | 720 | 720 | 710 | 711 | 46,700 | 711 |
| 2024-02-28 | 712 | 724 | 712 | 722 | 50,900 | 722 |
| 2024-02-27 | 710 | 723 | 709 | 713 | 42,500 | 713 |
| 2024-02-26 | 709 | 714 | 706 | 707 | 92,500 | 707 |
| 2024-02-22 | 710 | 713 | 705 | 707 | 50,400 | 707 |
| 2024-02-21 | 711 | 712 | 707 | 707 | 32,100 | 707 |
| 2024-02-20 | 719 | 722 | 712 | 712 | 45,100 | 712 |
| 2024-02-19 | 706 | 721 | 706 | 721 | 63,200 | 721 |
| 2024-02-16 | 704 | 713 | 704 | 709 | 44,200 | 709 |
| 2024-02-15 | 707 | 711 | 703 | 703 | 52,600 | 703 |
| 2024-02-14 | 720 | 722 | 700 | 705 | 104,200 | 705 |
| 2024-02-13 | 744 | 745 | 708 | 722 | 221,400 | 722 |
| 2024-02-09 | 733 | 741 | 732 | 735 | 91,400 | 735 |
| 2024-02-08 | 729 | 735 | 719 | 734 | 74,300 | 734 |
| 2024-02-07 | 726 | 734 | 725 | 728 | 32,000 | 728 |
| 2024-02-06 | 725 | 729 | 721 | 725 | 25,200 | 725 |
| 2024-02-05 | 721 | 730 | 721 | 729 | 45,500 | 729 |
| 2024-02-02 | 722 | 723 | 715 | 719 | 55,200 | 719 |
| 2024-02-01 | 726 | 730 | 719 | 724 | 55,100 | 724 |
| 2024-01-31 | 730 | 732 | 725 | 731 | 37,200 | 731 |
| 2024-01-30 | 734 | 736 | 731 | 733 | 37,300 | 733 |
| 2024-01-29 | 723 | 734 | 723 | 733 | 23,600 | 733 |
| 2024-01-26 | 727 | 728 | 722 | 725 | 38,000 | 725 |
| 2024-01-25 | 720 | 730 | 720 | 727 | 52,400 | 727 |
| 2024-01-24 | 724 | 726 | 719 | 720 | 46,000 | 720 |
| 2024-01-23 | 728 | 728 | 717 | 725 | 46,400 | 725 |
| 2024-01-22 | 719 | 727 | 718 | 726 | 48,500 | 726 |
| 2024-01-19 | 718 | 718 | 711 | 716 | 43,800 | 716 |
| 2024-01-18 | 715 | 722 | 712 | 719 | 38,700 | 719 |
| 2024-01-17 | 733 | 738 | 718 | 718 | 97,100 | 718 |
| 2024-01-16 | 754 | 754 | 734 | 735 | 40,500 | 735 |
| 2024-01-15 | 747 | 757 | 747 | 754 | 69,000 | 754 |
| 2024-01-12 | 753 | 753 | 742 | 747 | 36,500 | 747 |
| 2024-01-11 | 744 | 752 | 742 | 748 | 49,000 | 748 |
| 2024-01-10 | 745 | 745 | 738 | 741 | 41,900 | 741 |
| 2024-01-09 | 740 | 743 | 733 | 743 | 34,300 | 743 |
| 2024-01-05 | 747 | 751 | 739 | 742 | 31,600 | 742 |
| 2024-01-04 | 748 | 754 | 738 | 745 | 78,800 | 745 |
分割・併合履歴 ： なし
