6378 木村化工機(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-12-10 | 1,218 | 1,307 | 1,217 | 1,263 | 715,200 | 1,263 |
| 2025-12-09 | 1,171 | 1,210 | 1,166 | 1,205 | 332,400 | 1,205 |
| 2025-12-08 | 1,160 | 1,181 | 1,148 | 1,174 | 123,300 | 1,174 |
| 2025-12-05 | 1,134 | 1,200 | 1,134 | 1,159 | 268,000 | 1,159 |
| 2025-12-04 | 1,123 | 1,156 | 1,120 | 1,134 | 105,500 | 1,134 |
| 2025-12-03 | 1,125 | 1,137 | 1,117 | 1,123 | 126,800 | 1,123 |
| 2025-12-02 | 1,142 | 1,142 | 1,110 | 1,110 | 110,400 | 1,110 |
| 2025-12-01 | 1,210 | 1,210 | 1,138 | 1,141 | 248,000 | 1,141 |
| 2025-11-28 | 1,182 | 1,199 | 1,178 | 1,198 | 200,100 | 1,198 |
| 2025-11-27 | 1,156 | 1,188 | 1,142 | 1,180 | 289,500 | 1,180 |
| 2025-11-26 | 1,100 | 1,145 | 1,096 | 1,136 | 202,100 | 1,136 |
| 2025-11-25 | 1,118 | 1,118 | 1,066 | 1,084 | 129,900 | 1,084 |
| 2025-11-21 | 1,098 | 1,108 | 1,076 | 1,096 | 146,300 | 1,096 |
| 2025-11-20 | 1,148 | 1,158 | 1,116 | 1,122 | 235,100 | 1,122 |
| 2025-11-19 | 1,085 | 1,098 | 1,066 | 1,091 | 169,500 | 1,091 |
| 2025-11-18 | 1,132 | 1,132 | 1,080 | 1,086 | 194,700 | 1,086 |
| 2025-11-17 | 1,134 | 1,165 | 1,134 | 1,151 | 130,400 | 1,151 |
| 2025-11-14 | 1,141 | 1,160 | 1,130 | 1,137 | 239,500 | 1,137 |
| 2025-11-13 | 1,174 | 1,179 | 1,136 | 1,171 | 225,400 | 1,171 |
| 2025-11-12 | 1,117 | 1,175 | 1,101 | 1,174 | 383,000 | 1,174 |
| 2025-11-11 | 1,075 | 1,112 | 1,070 | 1,104 | 251,400 | 1,104 |
| 2025-11-10 | 1,067 | 1,117 | 1,061 | 1,067 | 336,500 | 1,067 |
| 2025-11-07 | 995 | 1,016 | 992 | 1,015 | 188,400 | 1,015 |
| 2025-11-06 | 1,022 | 1,030 | 1,008 | 1,017 | 162,800 | 1,017 |
| 2025-11-05 | 1,025 | 1,032 | 985 | 1,029 | 239,500 | 1,029 |
| 2025-11-04 | 1,057 | 1,067 | 1,044 | 1,044 | 166,200 | 1,044 |
| 2025-10-31 | 1,094 | 1,095 | 1,061 | 1,074 | 145,700 | 1,074 |
| 2025-10-30 | 1,065 | 1,103 | 1,055 | 1,094 | 181,100 | 1,094 |
| 2025-10-29 | 1,138 | 1,140 | 1,068 | 1,068 | 210,000 | 1,068 |
| 2025-10-28 | 1,141 | 1,166 | 1,121 | 1,123 | 304,600 | 1,123 |
| 2025-10-27 | 1,139 | 1,145 | 1,107 | 1,143 | 260,900 | 1,143 |
| 2025-10-24 | 1,110 | 1,130 | 1,110 | 1,116 | 169,700 | 1,116 |
| 2025-10-23 | 1,112 | 1,124 | 1,100 | 1,103 | 164,500 | 1,103 |
| 2025-10-22 | 1,126 | 1,133 | 1,095 | 1,117 | 262,000 | 1,117 |
| 2025-10-21 | 1,208 | 1,220 | 1,116 | 1,126 | 644,100 | 1,126 |
| 2025-10-20 | 1,147 | 1,166 | 1,140 | 1,161 | 398,000 | 1,161 |
| 2025-10-17 | 1,125 | 1,134 | 1,110 | 1,117 | 167,700 | 1,117 |
| 2025-10-16 | 1,148 | 1,166 | 1,131 | 1,138 | 464,200 | 1,138 |
| 2025-10-15 | 1,054 | 1,132 | 1,054 | 1,118 | 432,100 | 1,118 |
| 2025-10-14 | 1,064 | 1,088 | 1,036 | 1,044 | 307,500 | 1,044 |
| 2025-10-10 | 1,170 | 1,174 | 1,100 | 1,105 | 388,200 | 1,105 |
| 2025-10-09 | 1,150 | 1,181 | 1,125 | 1,177 | 692,200 | 1,177 |
| 2025-10-08 | 1,091 | 1,164 | 1,089 | 1,135 | 600,400 | 1,135 |
| 2025-10-07 | 1,178 | 1,203 | 1,081 | 1,100 | 1,037,300 | 1,100 |
| 2025-10-06 | 1,125 | 1,125 | 1,125 | 1,125 | 265,700 | 1,125 |
| 2025-10-03 | 965 | 975 | 965 | 975 | 51,400 | 975 |
| 2025-10-02 | 975 | 988 | 966 | 968 | 78,400 | 968 |
| 2025-10-01 | 1,000 | 1,001 | 975 | 975 | 110,300 | 975 |
| 2025-09-30 | 1,001 | 1,011 | 990 | 1,008 | 81,200 | 1,008 |
| 2025-09-29 | 1,012 | 1,012 | 1,000 | 1,001 | 66,500 | 1,001 |
| 2025-09-26 | 1,010 | 1,026 | 1,008 | 1,012 | 72,600 | 1,012 |
| 2025-09-25 | 1,001 | 1,019 | 998 | 1,011 | 87,500 | 1,011 |
| 2025-09-24 | 1,021 | 1,021 | 1,001 | 1,001 | 125,900 | 1,001 |
| 2025-09-22 | 1,050 | 1,054 | 1,025 | 1,032 | 189,400 | 1,032 |
| 2025-09-19 | 1,011 | 1,058 | 1,011 | 1,043 | 291,400 | 1,043 |
| 2025-09-18 | 1,004 | 1,017 | 1,000 | 1,010 | 72,900 | 1,010 |
| 2025-09-17 | 1,040 | 1,040 | 1,003 | 1,003 | 170,400 | 1,003 |
| 2025-09-16 | 1,033 | 1,054 | 1,026 | 1,045 | 204,400 | 1,045 |
| 2025-09-12 | 1,015 | 1,018 | 1,001 | 1,003 | 106,300 | 1,003 |
| 2025-09-11 | 1,029 | 1,033 | 1,009 | 1,017 | 110,500 | 1,017 |
| 2025-09-10 | 1,018 | 1,021 | 999 | 1,013 | 191,200 | 1,013 |
| 2025-09-09 | 1,075 | 1,079 | 1,017 | 1,025 | 257,100 | 1,025 |
| 2025-09-08 | 1,040 | 1,065 | 1,030 | 1,047 | 341,900 | 1,047 |
| 2025-09-05 | 997 | 1,017 | 996 | 1,017 | 141,200 | 1,017 |
| 2025-09-04 | 980 | 988 | 974 | 988 | 59,000 | 988 |
| 2025-09-03 | 990 | 990 | 972 | 975 | 109,700 | 975 |
| 2025-09-02 | 978 | 989 | 972 | 982 | 78,700 | 982 |
| 2025-09-01 | 978 | 998 | 966 | 972 | 143,000 | 972 |
| 2025-08-29 | 963 | 979 | 963 | 978 | 104,200 | 978 |
| 2025-08-28 | 958 | 964 | 951 | 964 | 52,400 | 964 |
| 2025-08-27 | 955 | 959 | 949 | 959 | 72,900 | 959 |
| 2025-08-26 | 957 | 964 | 952 | 955 | 117,000 | 955 |
| 2025-08-25 | 961 | 968 | 958 | 959 | 88,100 | 959 |
| 2025-08-22 | 966 | 967 | 956 | 959 | 82,500 | 959 |
| 2025-08-21 | 962 | 969 | 955 | 964 | 67,600 | 964 |
| 2025-08-20 | 968 | 969 | 954 | 959 | 206,700 | 959 |
| 2025-08-19 | 975 | 988 | 974 | 979 | 141,500 | 979 |
| 2025-08-18 | 970 | 978 | 966 | 969 | 139,100 | 969 |
| 2025-08-15 | 958 | 973 | 957 | 968 | 136,400 | 968 |
| 2025-08-14 | 945 | 962 | 936 | 958 | 185,000 | 958 |
| 2025-08-13 | 975 | 977 | 943 | 947 | 293,400 | 947 |
| 2025-08-12 | 973 | 1,008 | 963 | 965 | 585,100 | 965 |
| 2025-08-08 | 1,071 | 1,095 | 1,064 | 1,082 | 207,800 | 1,082 |
| 2025-08-07 | 1,083 | 1,083 | 1,068 | 1,082 | 124,000 | 1,082 |
| 2025-08-06 | 1,062 | 1,088 | 1,049 | 1,082 | 169,800 | 1,082 |
| 2025-08-05 | 1,069 | 1,097 | 1,051 | 1,069 | 226,100 | 1,069 |
| 2025-08-04 | 1,039 | 1,067 | 1,031 | 1,067 | 192,100 | 1,067 |
| 2025-08-01 | 1,030 | 1,072 | 1,021 | 1,056 | 292,100 | 1,056 |
| 2025-07-31 | 1,028 | 1,032 | 1,014 | 1,023 | 87,500 | 1,023 |
| 2025-07-30 | 1,022 | 1,039 | 1,020 | 1,020 | 92,000 | 1,020 |
| 2025-07-29 | 1,032 | 1,041 | 1,026 | 1,027 | 88,200 | 1,027 |
| 2025-07-28 | 1,050 | 1,054 | 1,033 | 1,033 | 112,100 | 1,033 |
| 2025-07-25 | 1,044 | 1,056 | 1,025 | 1,051 | 195,300 | 1,051 |
| 2025-07-24 | 1,021 | 1,044 | 1,016 | 1,044 | 205,200 | 1,044 |
| 2025-07-23 | 1,022 | 1,033 | 995 | 1,012 | 331,600 | 1,012 |
| 2025-07-22 | 989 | 1,012 | 976 | 980 | 381,100 | 980 |
| 2025-07-18 | 950 | 959 | 934 | 959 | 93,600 | 959 |
| 2025-07-17 | 937 | 952 | 935 | 949 | 70,200 | 949 |
| 2025-07-16 | 943 | 951 | 936 | 941 | 49,400 | 941 |
| 2025-07-15 | 949 | 953 | 939 | 940 | 105,700 | 940 |
| 2025-07-14 | 945 | 952 | 932 | 943 | 97,500 | 943 |
| 2025-07-11 | 942 | 956 | 942 | 955 | 121,400 | 955 |
| 2025-07-10 | 939 | 947 | 931 | 941 | 110,900 | 941 |
| 2025-07-09 | 920 | 953 | 920 | 927 | 194,800 | 927 |
| 2025-07-08 | 886 | 904 | 883 | 904 | 73,000 | 904 |
| 2025-07-07 | 881 | 888 | 877 | 883 | 59,300 | 883 |
| 2025-07-04 | 897 | 897 | 883 | 883 | 40,100 | 883 |
| 2025-07-03 | 901 | 919 | 890 | 898 | 87,400 | 898 |
| 2025-07-02 | 884 | 922 | 884 | 899 | 98,300 | 899 |
| 2025-07-01 | 900 | 903 | 890 | 891 | 62,800 | 891 |
| 2025-06-30 | 915 | 918 | 901 | 901 | 67,100 | 901 |
| 2025-06-27 | 904 | 915 | 901 | 908 | 83,300 | 908 |
| 2025-06-26 | 901 | 907 | 898 | 903 | 55,000 | 903 |
| 2025-06-25 | 897 | 902 | 887 | 902 | 93,700 | 902 |
| 2025-06-24 | 906 | 911 | 891 | 896 | 59,400 | 896 |
| 2025-06-23 | 884 | 887 | 875 | 886 | 77,900 | 886 |
| 2025-06-20 | 886 | 903 | 885 | 887 | 93,700 | 887 |
| 2025-06-19 | 889 | 895 | 885 | 886 | 52,800 | 886 |
| 2025-06-18 | 902 | 906 | 886 | 894 | 99,900 | 894 |
| 2025-06-17 | 892 | 905 | 886 | 900 | 137,500 | 900 |
| 2025-06-16 | 882 | 889 | 878 | 882 | 64,300 | 882 |
| 2025-06-13 | 888 | 888 | 870 | 875 | 120,500 | 875 |
| 2025-06-12 | 851 | 904 | 851 | 896 | 235,200 | 896 |
| 2025-06-11 | 850 | 855 | 846 | 851 | 35,900 | 851 |
| 2025-06-10 | 855 | 866 | 849 | 849 | 55,900 | 849 |
| 2025-06-09 | 862 | 864 | 856 | 859 | 43,100 | 859 |
| 2025-06-06 | 857 | 865 | 852 | 854 | 41,800 | 854 |
| 2025-06-05 | 861 | 870 | 856 | 858 | 62,900 | 858 |
| 2025-06-04 | 869 | 887 | 865 | 867 | 82,300 | 867 |
| 2025-06-03 | 882 | 889 | 865 | 867 | 145,200 | 867 |
| 2025-06-02 | 866 | 887 | 866 | 880 | 110,000 | 880 |
| 2025-05-30 | 860 | 870 | 857 | 870 | 75,200 | 870 |
| 2025-05-29 | 860 | 869 | 856 | 866 | 82,700 | 866 |
| 2025-05-28 | 860 | 870 | 859 | 859 | 132,300 | 859 |
| 2025-05-27 | 851 | 853 | 845 | 847 | 69,100 | 847 |
| 2025-05-26 | 855 | 865 | 842 | 850 | 171,500 | 850 |
| 2025-05-23 | 813 | 836 | 811 | 830 | 136,000 | 830 |
| 2025-05-22 | 810 | 815 | 804 | 804 | 56,900 | 804 |
| 2025-05-21 | 819 | 826 | 815 | 816 | 59,600 | 816 |
| 2025-05-20 | 835 | 846 | 818 | 818 | 123,400 | 818 |
| 2025-05-19 | 814 | 820 | 805 | 820 | 84,500 | 820 |
| 2025-05-16 | 813 | 824 | 808 | 820 | 80,100 | 820 |
| 2025-05-15 | 812 | 820 | 800 | 809 | 100,500 | 809 |
| 2025-05-14 | 814 | 825 | 797 | 819 | 125,300 | 819 |
| 2025-05-13 | 832 | 835 | 810 | 815 | 220,800 | 815 |
| 2025-05-12 | 773 | 840 | 773 | 838 | 785,800 | 838 |
| 2025-05-09 | 710 | 714 | 701 | 702 | 121,800 | 702 |
| 2025-05-08 | 698 | 700 | 691 | 700 | 77,100 | 700 |
| 2025-05-07 | 689 | 706 | 687 | 699 | 75,700 | 699 |
| 2025-05-02 | 691 | 695 | 687 | 687 | 60,000 | 687 |
| 2025-05-01 | 689 | 690 | 687 | 687 | 74,500 | 687 |
| 2025-04-30 | 687 | 693 | 683 | 688 | 57,800 | 688 |
| 2025-04-28 | 693 | 696 | 687 | 687 | 55,400 | 687 |
| 2025-04-25 | 684 | 691 | 682 | 685 | 61,000 | 685 |
| 2025-04-24 | 678 | 684 | 673 | 676 | 88,200 | 676 |
| 2025-04-23 | 686 | 687 | 673 | 675 | 52,100 | 675 |
| 2025-04-22 | 669 | 677 | 666 | 667 | 34,500 | 667 |
| 2025-04-21 | 671 | 675 | 659 | 668 | 57,400 | 668 |
| 2025-04-18 | 657 | 679 | 655 | 675 | 132,300 | 675 |
| 2025-04-17 | 643 | 653 | 641 | 653 | 68,100 | 653 |
| 2025-04-16 | 666 | 666 | 646 | 647 | 76,400 | 647 |
| 2025-04-15 | 669 | 672 | 659 | 661 | 74,600 | 661 |
| 2025-04-14 | 660 | 665 | 654 | 659 | 83,100 | 659 |
| 2025-04-11 | 638 | 651 | 618 | 647 | 132,400 | 647 |
| 2025-04-10 | 670 | 670 | 649 | 651 | 102,000 | 651 |
| 2025-04-09 | 625 | 625 | 600 | 606 | 131,700 | 606 |
| 2025-04-08 | 622 | 651 | 622 | 642 | 151,700 | 642 |
| 2025-04-07 | 584 | 616 | 580 | 592 | 257,400 | 592 |
| 2025-04-04 | 688 | 689 | 643 | 654 | 343,800 | 654 |
| 2025-04-03 | 700 | 717 | 700 | 708 | 170,500 | 708 |
| 2025-04-02 | 740 | 741 | 728 | 736 | 89,200 | 736 |
| 2025-04-01 | 738 | 738 | 725 | 727 | 79,800 | 727 |
| 2025-03-31 | 746 | 746 | 728 | 728 | 159,100 | 728 |
| 2025-03-28 | 773 | 777 | 757 | 761 | 271,800 | 761 |
| 2025-03-27 | 790 | 803 | 789 | 803 | 152,200 | 803 |
| 2025-03-26 | 791 | 798 | 788 | 798 | 76,900 | 798 |
| 2025-03-25 | 796 | 796 | 786 | 788 | 107,000 | 788 |
| 2025-03-24 | 799 | 803 | 793 | 795 | 60,400 | 795 |
| 2025-03-21 | 799 | 802 | 792 | 797 | 44,600 | 797 |
| 2025-03-19 | 791 | 802 | 790 | 796 | 79,100 | 796 |
| 2025-03-18 | 802 | 805 | 788 | 795 | 113,400 | 795 |
| 2025-03-17 | 795 | 803 | 792 | 801 | 112,800 | 801 |
| 2025-03-14 | 769 | 787 | 766 | 787 | 80,700 | 787 |
| 2025-03-13 | 775 | 781 | 770 | 771 | 68,800 | 771 |
| 2025-03-12 | 770 | 779 | 767 | 769 | 62,100 | 769 |
| 2025-03-11 | 760 | 770 | 752 | 769 | 135,500 | 769 |
| 2025-03-10 | 771 | 784 | 768 | 778 | 83,600 | 778 |
| 2025-03-07 | 770 | 772 | 762 | 768 | 96,300 | 768 |
| 2025-03-06 | 779 | 786 | 770 | 776 | 103,000 | 776 |
| 2025-03-05 | 778 | 786 | 772 | 772 | 95,600 | 772 |
| 2025-03-04 | 775 | 779 | 768 | 774 | 65,600 | 774 |
| 2025-03-03 | 795 | 798 | 777 | 780 | 150,900 | 780 |
| 2025-02-28 | 788 | 792 | 774 | 780 | 140,600 | 780 |
| 2025-02-27 | 791 | 798 | 787 | 796 | 27,900 | 796 |
| 2025-02-26 | 800 | 800 | 781 | 791 | 100,400 | 791 |
| 2025-02-25 | 801 | 804 | 792 | 802 | 101,400 | 802 |
| 2025-02-21 | 792 | 804 | 784 | 798 | 130,500 | 798 |
| 2025-02-20 | 821 | 826 | 795 | 796 | 149,700 | 796 |
| 2025-02-19 | 850 | 857 | 819 | 823 | 198,200 | 823 |
| 2025-02-18 | 820 | 843 | 820 | 838 | 116,600 | 838 |
| 2025-02-17 | 812 | 830 | 807 | 815 | 126,000 | 815 |
| 2025-02-14 | 819 | 820 | 811 | 812 | 95,100 | 812 |
| 2025-02-13 | 819 | 819 | 809 | 818 | 88,300 | 818 |
| 2025-02-12 | 825 | 829 | 792 | 812 | 196,600 | 812 |
| 2025-02-10 | 798 | 836 | 778 | 819 | 344,600 | 819 |
| 2025-02-07 | 816 | 825 | 805 | 813 | 305,500 | 813 |
| 2025-02-06 | 813 | 828 | 813 | 819 | 195,200 | 819 |
| 2025-02-05 | 814 | 818 | 805 | 813 | 109,300 | 813 |
| 2025-02-04 | 802 | 813 | 793 | 799 | 186,700 | 799 |
| 2025-02-03 | 826 | 826 | 798 | 798 | 245,200 | 798 |
| 2025-01-31 | 831 | 836 | 826 | 831 | 75,300 | 831 |
| 2025-01-30 | 824 | 830 | 820 | 824 | 93,000 | 824 |
| 2025-01-29 | 830 | 833 | 824 | 828 | 72,200 | 828 |
| 2025-01-28 | 822 | 832 | 818 | 826 | 67,900 | 826 |
| 2025-01-27 | 842 | 848 | 828 | 832 | 78,200 | 832 |
| 2025-01-24 | 843 | 853 | 836 | 841 | 143,300 | 841 |
| 2025-01-23 | 853 | 853 | 838 | 841 | 76,200 | 841 |
| 2025-01-22 | 835 | 851 | 834 | 847 | 75,500 | 847 |
| 2025-01-21 | 843 | 843 | 826 | 827 | 136,800 | 827 |
| 2025-01-20 | 835 | 846 | 834 | 845 | 81,500 | 845 |
| 2025-01-17 | 810 | 833 | 804 | 833 | 110,500 | 833 |
| 2025-01-16 | 821 | 824 | 810 | 818 | 72,600 | 818 |
| 2025-01-15 | 830 | 831 | 815 | 821 | 88,200 | 821 |
| 2025-01-14 | 829 | 833 | 820 | 825 | 158,900 | 825 |
| 2025-01-10 | 841 | 846 | 833 | 840 | 87,800 | 840 |
| 2025-01-09 | 849 | 851 | 833 | 845 | 121,100 | 845 |
| 2025-01-08 | 846 | 864 | 843 | 850 | 157,500 | 850 |
| 2025-01-07 | 843 | 867 | 836 | 855 | 185,300 | 855 |
| 2025-01-06 | 867 | 871 | 843 | 843 | 224,700 | 843 |
分割・併合履歴 ： なし