6378 木村化工機(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-07-30912932907910352,400910
2021-07-29922928905915393,000915
2021-07-28902924900922575,300922
2021-07-27883911879908461,700908
2021-07-26867888865883390,100883
2021-07-21881883856858632,400858
2021-07-20888902865865366,000865
2021-07-19885895872895446,200895
2021-07-16885900874887363,800887
2021-07-159059158818861,050,800886
2021-07-14890906882905417,400905
2021-07-13864895858890615,500890
2021-07-12863871855863514,300863
2021-07-09831853828853323,500853
2021-07-08859867841842340,300842
2021-07-07842858832847290,800847
2021-07-06847862846853471,200853
2021-07-058408538298391,231,100839
2021-07-02832845828840342,600840
2021-07-01823831813827346,700827
2021-06-30853859821825695,600825
2021-06-298558748488571,360,100857
2021-06-28852864840850422,200850
2021-06-25868872851856622,100856
2021-06-249039068528542,305,300854
2021-06-23924939898898713,000898
2021-06-228939348789252,264,900925
2021-06-21873886866878405,300878
2021-06-18910923898900392,400900
2021-06-17904932897914506,300914
2021-06-16885911884910507,500910
2021-06-15876884859883382,200883
2021-06-14899902878880365,700880
2021-06-11890903886896336,700896
2021-06-10912912886899518,600899
2021-06-09929940906915576,300915
2021-06-08900931896929883,600929
2021-06-079149218779021,311,100902
2021-06-048829138759131,336,100913
2021-06-038778918508871,106,800887
2021-06-029289378668762,787,500876
2021-06-019459559189271,595,500927
2021-05-318929348899171,862,500917
2021-05-288738958608831,612,800883
2021-05-27876889846876988,100876
2021-05-268759218578571,284,500857
2021-05-25871893860874714,200874
2021-05-24853876847870788,000870
2021-05-218828878448541,174,200854
2021-05-20903920882891897,300891
2021-05-198649288609101,027,600910
2021-05-18835878831869729,200869
2021-05-178808968278331,256,100833
2021-05-147638797508704,251,400870
2021-05-13755765730730753,500730
2021-05-12780780746766901,300766
2021-05-11771800771777922,900777
2021-05-108278347647711,996,000771
2021-05-078208398088291,652,500829
2021-05-068288338018071,458,400807
2021-04-307468077418012,991,100801
2021-04-28711716698705496,000705
2021-04-27735738715715401,100715
2021-04-26744751729738296,000738
2021-04-23730760730746489,700746
2021-04-22723742720730433,300730
2021-04-21720732708717372,400717
2021-04-20720734716732310,800732
2021-04-19717731702730431,100730
2021-04-16711724710718437,100718
2021-04-15722727710711395,500711
2021-04-14730730714720386,500720
2021-04-13748754726727734,600727
2021-04-12771784752753675,900753
2021-04-09754776738766825,200766
2021-04-08740760733744497,300744
2021-04-07733745723736329,000736
2021-04-06737745722734453,100734
2021-04-05730749720742616,200742
2021-04-02736744708716758,700716
2021-04-017567657237261,201,600726
2021-03-317317657247591,226,800759
2021-03-307337697237362,241,500736
2021-03-297137426947272,161,600727
2021-03-266807256717204,074,100720
2021-03-25626646623640249,200640
2021-03-24639641617626625,400626
2021-03-236696976456451,366,700645
2021-03-22663676656672327,400672
2021-03-19651663640659340,400659
2021-03-18664667651658276,500658
2021-03-17670673656659310,800659
2021-03-16691691663671633,200671
2021-03-15682691676691354,200691
2021-03-12668683655681487,800681
2021-03-11651682647672781,200672
2021-03-10651654637642332,900642
2021-03-09636652622651449,900651
2021-03-08650651630635307,600635
2021-03-05645645623641439,000641
2021-03-04652658630645521,100645
2021-03-03643664638662626,400662
2021-03-02670672631634593,100634
2021-03-01665668638660551,000660
2021-02-26650670636648760,200648
2021-02-256907156526641,817,500664
2021-02-24661685653663845,800663
2021-02-22630664628657854,400657
2021-02-19620627607611198,400611
2021-02-18640653619625319,900625
2021-02-17625652625640325,800640
2021-02-16667667623624655,900624
2021-02-156266746266641,026,300664
2021-02-12612621605619156,400619
2021-02-10620630608616283,400616
2021-02-09644658622627842,800627
2021-02-08625642612620555,600620
2021-02-05601608596605200,600605
2021-02-04586608586602236,900602
2021-02-03605605587589251,800589
2021-02-02578614576601539,000601
2021-02-01551581550578191,000578
2021-01-29579584548553407,800553
2021-01-28568586565579275,900579
2021-01-27588594578588316,700588
2021-01-26612612583587479,400587
2021-01-25611617601612275,300612
2021-01-22619627608609436,600609
2021-01-21657663621624772,400624
2021-01-20665670653656534,700656
2021-01-19671678654671688,800671
2021-01-18639685635661965,300661
2021-01-15626653624644558,500644
2021-01-146376756206201,668,000620
2021-01-13618647617635776,000635
2021-01-12607620595613418,700613
2021-01-08620627605613380,800613
2021-01-07601623591620762,200620
2021-01-06596614585592496,700592
2021-01-05591624586591604,200591
2021-01-04630636587601842,200601

分割・併合履歴 : なし