6378 木村化工機(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-05-26	742	742	718	721	30,200	721
2023-05-25	741	742	736	739	33,200	739
2023-05-24	734	744	730	742	29,500	742
2023-05-23	742	748	729	734	54,000	734
2023-05-22	730	742	730	739	31,200	739
2023-05-19	739	742	728	730	72,100	730
2023-05-18	741	756	736	747	187,300	747
2023-05-17	728	740	716	739	136,700	739
2023-05-16	724	730	710	728	86,900	728
2023-05-15	712	727	704	720	85,800	720
2023-05-12	718	719	687	712	94,500	712
2023-05-11	726	726	718	724	38,300	724
2023-05-10	728	735	722	728	66,000	728
2023-05-09	729	733	725	725	51,300	725
2023-05-08	717	729	716	726	73,500	726
2023-05-02	713	720	710	717	51,800	717
2023-05-01	712	720	708	717	76,700	717
2023-04-28	705	708	700	706	35,500	706
2023-04-27	697	701	693	698	39,000	698
2023-04-26	693	696	683	694	82,900	694
2023-04-25	714	718	698	699	99,900	699
2023-04-24	708	714	706	712	46,800	712
2023-04-21	704	713	702	705	51,200	705
2023-04-20	704	711	703	711	36,800	711
2023-04-19	708	708	702	708	41,400	708
2023-04-18	705	714	700	708	73,900	708
2023-04-17	707	709	695	699	78,400	699
2023-04-14	698	710	692	706	123,000	706
2023-04-13	688	698	686	698	45,400	698
2023-04-12	692	699	687	688	70,600	688
2023-04-11	683	693	683	691	56,200	691
2023-04-10	682	684	676	682	35,500	682
2023-04-07	681	686	679	679	36,200	679
2023-04-06	676	685	675	682	53,000	682
2023-04-05	697	697	684	684	52,200	684
2023-04-04	691	702	689	701	94,700	701
2023-04-03	683	692	683	690	77,100	690
2023-03-31	679	683	673	678	67,800	678
2023-03-30	669	679	664	678	135,800	678
2023-03-29	665	674	664	674	81,200	674
2023-03-28	662	667	660	665	42,700	665
2023-03-27	649	659	649	657	45,900	657
2023-03-24	654	654	645	650	64,600	650
2023-03-23	646	653	643	653	56,300	653
2023-03-22	653	656	651	654	48,100	654
2023-03-20	659	659	641	643	111,400	643
2023-03-17	670	671	659	664	45,900	664
2023-03-16	666	666	657	660	105,700	660
2023-03-15	676	684	675	678	63,200	678
2023-03-14	683	683	668	674	163,000	674
2023-03-13	697	697	684	692	120,600	692
2023-03-10	707	710	703	705	78,300	705
2023-03-09	719	721	714	715	44,500	715
2023-03-08	711	720	710	719	61,600	719
2023-03-07	708	715	706	713	52,100	713
2023-03-06	703	711	703	709	61,600	709
2023-03-03	705	708	700	703	55,900	703
2023-03-02	706	706	701	704	45,900	704
2023-03-01	705	708	699	702	58,200	702
2023-02-28	707	713	705	706	67,300	706
2023-02-27	705	711	699	706	99,500	706
2023-02-24	710	713	704	712	56,700	712
2023-02-22	722	724	709	709	114,100	709
2023-02-21	735	738	729	729	51,200	729
2023-02-20	725	737	723	735	90,700	735
2023-02-17	718	726	714	725	45,400	725
2023-02-16	721	726	717	722	45,500	722
2023-02-15	726	730	718	721	82,600	721
2023-02-14	722	734	718	726	110,700	726
2023-02-13	696	714	695	713	123,700	713
2023-02-10	701	701	692	696	82,700	696
2023-02-09	700	705	699	703	32,400	703
2023-02-08	703	705	698	701	39,700	701
2023-02-07	698	706	698	704	35,000	704
2023-02-06	702	707	696	698	43,700	698
2023-02-03	697	713	692	700	204,400	700
2023-02-02	715	715	695	697	91,200	697
2023-02-01	714	720	708	709	56,400	709
2023-01-31	707	716	707	714	58,200	714
2023-01-30	711	722	706	706	108,300	706
2023-01-27	711	719	709	710	43,700	710
2023-01-26	714	717	707	711	37,700	711
2023-01-25	716	722	709	718	57,400	718
2023-01-24	709	717	706	717	76,400	717
2023-01-23	705	716	700	705	106,600	705
2023-01-20	695	707	694	705	67,400	705
2023-01-19	698	698	691	693	59,900	693
2023-01-18	691	704	685	702	79,800	702
2023-01-17	690	700	686	693	79,800	693
2023-01-16	693	696	684	692	150,100	692
2023-01-13	718	718	698	701	200,800	701
2023-01-12	730	749	721	724	248,900	724
2023-01-11	745	750	727	728	339,500	728
2023-01-10	692	761	690	749	785,000	749
2023-01-06	682	692	676	691	104,800	691
2023-01-05	705	705	686	689	132,200	689
2023-01-04	723	723	702	705	75,500	705

分割・併合履歴：なし