6378 木村化工機(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-08-12706736703717237,100717
2022-08-10715717708713158,900713
2022-08-09738738721723112,700723
2022-08-08724743724739107,400739
2022-08-05732735725734125,400734
2022-08-0474174373473798,000737
2022-08-0373874373174181,700741
2022-08-02747751736737111,700737
2022-08-01739755734751182,800751
2022-07-29740747735737126,300737
2022-07-28732743730743167,200743
2022-07-27724737721737175,800737
2022-07-26714727712722137,400722
2022-07-25709719706715167,100715
2022-07-22720734709709290,900709
2022-07-21683723683722688,500722
2022-07-207157286846851,265,200685
2022-07-19777780750752380,600752
2022-07-157948047337761,719,600776
2022-07-14729739720735177,900735
2022-07-13731738730732103,500732
2022-07-12740745734738130,400738
2022-07-11754763745746238,600746
2022-07-08733749731739270,800739
2022-07-07741743721732176,700732
2022-07-06750759733738337,400738
2022-07-05726746725740402,400740
2022-07-04715726703717252,200717
2022-07-01708729703710348,600710
2022-06-30722723703707151,600707
2022-06-29710721701719244,500719
2022-06-28697715695714185,900714
2022-06-27704715696703192,600703
2022-06-24683692673690163,800690
2022-06-23676693676682109,100682
2022-06-22689699676682111,700682
2022-06-21672692672687145,100687
2022-06-20683687655663128,500663
2022-06-17656690656682201,000682
2022-06-16683696679684184,200684
2022-06-15683686671673139,600673
2022-06-14670686669683127,200683
2022-06-13683692681683209,900683
2022-06-10706706693699190,800699
2022-06-09710722706713187,100713
2022-06-08692711688709297,600709
2022-06-07687692675684234,000684
2022-06-06671683670681141,400681
2022-06-03683687668670179,500670
2022-06-02673691663673314,300673
2022-06-01667676666674140,100674
2022-05-31680696669672271,700672
2022-05-30669678659664333,900664
2022-05-27669671658662175,200662
2022-05-26661670656656169,300656
2022-05-25660666648652190,300652
2022-05-24672672653660229,800660
2022-05-23665672650670235,700670
2022-05-20636656635655350,700655
2022-05-19621639621632277,800632
2022-05-18656657640641345,400641
2022-05-17646674637646674,900646
2022-05-166466856346461,023,000646
2022-05-13732745725726635,900726
2022-05-12736749731731328,600731
2022-05-11764765738751584,700751
2022-05-10766776735772667,000772
2022-05-098418457727781,553,100778
2022-05-068068647988561,142,700856
2022-05-02815815791804244,200804
2022-04-28820822801817172,000817
2022-04-27802833802817428,700817
2022-04-26808818803806141,200806
2022-04-25797810793799138,000799
2022-04-22817823803812153,400812
2022-04-21830834821830114,600830
2022-04-20841844825826143,800826
2022-04-19825841816839257,300839
2022-04-18824832811815168,600815
2022-04-15815832811831246,400831
2022-04-14815838810822310,100822
2022-04-13797817792815334,100815
2022-04-12811815780782446,500782
2022-04-11826843814824824,800824
2022-04-08780798780795259,600795
2022-04-07787794770774299,300774
2022-04-06801807788796275,800796
2022-04-05830835806810304,900810
2022-04-04861864819824439,300824
2022-04-01860860830852491,200852
2022-03-31868876861867267,900867
2022-03-30862878856874316,700874
2022-03-29860883859874274,700874
2022-03-28873873855862235,400862
2022-03-25885886860870282,600870
2022-03-24871882862877293,800877
2022-03-23925929881883822,300883
2022-03-228849188569101,113,800910
2022-03-18880893854865477,200865
2022-03-17877889866889475,800889
2022-03-16899900873876548,900876
2022-03-158919158668991,099,300899
2022-03-148679028608841,022,900884
2022-03-11791858784852862,000852
2022-03-10786797780791399,600791
2022-03-09768789750773365,200773
2022-03-08750771744758544,500758
2022-03-07812816757762743,900762
2022-03-048758978208351,015,200835
2022-03-03897897862869498,700869
2022-03-02900908869882623,300882
2022-03-019109178819091,023,800909
2022-02-288248978158951,018,600895
2022-02-25801817789817343,100817
2022-02-24798808776791392,600791
2022-02-22801828799808412,700808
2022-02-21780819774819340,400819
2022-02-18771795761789254,100789
2022-02-17781808776789530,900789
2022-02-16787791766776346,800776
2022-02-15800803752772697,100772
2022-02-14838838781794986,900794
2022-02-10759760740748205,500748
2022-02-09743756743750134,700750
2022-02-08746747733738119,000738
2022-02-0774874973574397,600743
2022-02-04738748727743109,600743
2022-02-03756756740743151,300743
2022-02-02746756737756170,400756
2022-02-01743748727736206,800736
2022-01-31713730705728183,400728
2022-01-28709712692706159,000706
2022-01-27726730693701330,300701
2022-01-26723741721727104,800727
2022-01-25750753722724212,700724
2022-01-24727750723745167,000745
2022-01-21734739724735162,000735
2022-01-20738752730744183,200744
2022-01-19765771737740316,000740
2022-01-18785791765777258,800777
2022-01-17800806783784157,100784
2022-01-14810810784800289,100800
2022-01-13810819807814174,600814
2022-01-12809821809820216,800820
2022-01-11811815795809279,100809
2022-01-07850858807817456,800817
2022-01-06870873841846396,900846
2022-01-05898918871875919,600875
2022-01-04863869852868237,500868

分割・併合履歴 : なし