6378 木村化工機(株) の時系列データ [1992年度]

日付始値高値安値終値出来高調整後終値
1992-12-3059059959059514,000595
1992-12-2960060059560031,000600
1992-12-2861561560060532,000605
1992-12-2561962060060535,000605
1992-12-2462562560362070,000620
1992-12-2258262058262066,000620
1992-12-2157158557157217,000572
1992-12-1858959856856817,000568
1992-12-1757059957059928,000599
1992-12-1658960057958139,000581
1992-12-1562062959260348,000603
1992-12-14625639620630144,000630
1992-12-11555625555625153,000625
1992-12-1055455654354520,000545
1992-12-0953054553054512,000545
1992-12-0852552852052016,000520
1992-12-0754154152552513,000525
1992-12-0454854853153114,000531
1992-12-0354154553353818,000538
1992-12-0254054053054014,000540
1992-12-0154556554454625,000546
1992-11-3054054554054317,000543
1992-11-2753154053154010,000540
1992-11-2654155053053032,000530
1992-11-2555155154054116,000541
1992-11-2452755752755047,000550
1992-11-2051653051552941,000529
1992-11-1955155154654625,000546
1992-11-1850152650052122,000521
1992-11-1751051050050017,000500
1992-11-1651552051251218,000512
1992-11-1352452552052026,000520
1992-11-1253554052052030,000520
1992-11-115235305235259,000525
1992-11-1052052551152227,000522
1992-11-0955055051152036,000520
1992-11-0658058155155132,000551
1992-11-0556057556057517,000575
1992-11-0454155154055114,000551
1992-11-0255055053253243,000532
1992-10-3059059058058048,000580
1992-10-2962062059060416,000604
1992-10-2859161059161051,000610
1992-10-2759861059859819,000598
1992-10-2662062061061561,000615
1992-10-2360663060562016,000620
1992-10-2262062060560525,000605
1992-10-2161461560561021,000610
1992-10-2062962961161419,000614
1992-10-1964164963163121,000631
1992-10-1665966365866315,000663
1992-10-1567067063064960,000649
1992-10-1467567666066041,000660
1992-10-13630666625665119,000665
1992-10-1265466062562556,000625
1992-10-0968068066066455,000664
1992-10-0869070067068071,000680
1992-10-07737737700700279,000700
1992-10-06685735685715478,000715
1992-10-05660693650693198,000693
1992-10-02690706679680421,000680
1992-10-01650703650670690,000670
1992-09-30650664645647262,000647
1992-09-29626650620646138,000646
1992-09-28627660600600196,000600
1992-09-25625625607607230,000607
1992-09-2454056054056070,000560
1992-09-2251552151452070,000520
1992-09-2152052051351313,000513
1992-09-1852053051253035,000530
1992-09-1754054052252213,000522
1992-09-1654055054054025,000540
1992-09-1453955453954419,000544
1992-09-1156056053954947,000549
1992-09-1053657453656062,000560
1992-09-0952153551051932,000519
1992-09-0854054553554037,000540
1992-09-0754055554055047,000550
1992-09-0454055552554646,000546
1992-09-0352154551053037,000530
1992-09-0253053052052038,000520
1992-09-0157057052052035,000520
1992-08-3152555052055044,000550
1992-08-2848050548050554,000505
1992-08-2744048044047596,000475
1992-08-2644845044044033,000440
1992-08-2545045044044835,000448
1992-08-2446947046246230,000462
1992-08-2142043242043227,000432
1992-08-2038140538140037,000400
1992-08-1938039038038613,000386
1992-08-1839539538038020,000380
1992-08-173903903903909,000390
1992-08-1435436034536019,000360
1992-08-1334135434135433,000354
1992-08-1237337334134187,000341
1992-08-1140140137837833,000378
1992-08-1043043040540623,000406
1992-08-0745845843543533,000435
1992-08-0647948045046028,000460
1992-08-0550050048048018,000480
1992-08-0450050150050015,000500
1992-08-0350050350050011,000500
1992-07-3150051250051210,000512
1992-07-304764814754818,000481
1992-07-2949549548048028,000480
1992-07-2851551549049013,000490
1992-07-2752652651551523,000515
1992-07-2452752751051117,000511
1992-07-2351052751052723,000527
1992-07-2255155153053224,000532
1992-07-2153053153053116,000531
1992-07-2057057056056035,000560
1992-07-1757557857057044,000570
1992-07-165865965865904,000590
1992-07-1557258157158114,000581
1992-07-1459459457157111,000571
1992-07-136016015906006,000600
1992-07-1060161059859820,000598
1992-07-096056116006006,000600
1992-07-0861861860560519,000605
1992-07-0762663262662836,000628
1992-07-0660862460862417,000624
1992-07-0361965061962132,000621
1992-07-0259062059062022,000620
1992-07-015755855755858,000585
1992-06-3056057556057513,000575
1992-06-2956057056056040,000560
1992-06-2656556556056036,000560
1992-06-2556156556056027,000560
1992-06-2457057156056051,000560
1992-06-2359059057557634,000576
1992-06-2260060560060018,000600
1992-06-1960561060560525,000605
1992-06-1859861159860536,000605
1992-06-1762962961761846,000618
1992-06-1662963962963916,000639
1992-06-1564964964164116,000641
1992-06-1264367064365032,000650
1992-06-1166066165065024,000650
1992-06-1068068066967023,000670
1992-06-0964566964566914,000669
1992-06-086406506406458,000645
1992-06-0567868067067019,000670
1992-06-0468268368068016,000680
1992-06-0368169068068030,000680
1992-06-0268969868068025,000680
1992-06-0171071069370019,000700
1992-05-2970970968368323,000683
1992-05-2867769967669933,000699
1992-05-2771171168068132,000681
1992-05-2671372370170138,000701
1992-05-2570072070071122,000711
1992-05-2271572171172063,000720
1992-05-21792792749749241,000749
1992-05-20745780745779255,000779
1992-05-19740750722749147,000749
1992-05-1867672967572565,000725
1992-05-1569970067667650,000676
1992-05-1470772270570599,000705
1992-05-1370470468570073,000700
1992-05-1273173570070584,000705
1992-05-11711724700724148,000724
1992-05-0868969068068192,000681
1992-05-07699700669687129,000687
1992-05-06698719689689135,000689
1992-05-01635668630668118,000668
1992-04-3059060058559131,000591
1992-04-2856357055056330,000563
1992-04-2758259057357323,000573
1992-04-2456358356358244,000582
1992-04-2355256254256223,000562
1992-04-2255056053253249,000532
1992-04-2157158055055239,000552
1992-04-2060060056056130,000561
1992-04-1762162558059539,000595
1992-04-1661962561862059,000620
1992-04-1558162158160659,000606
1992-04-1454059054058027,000580
1992-04-1357057053053050,000530
1992-04-0948548546448047,000480
1992-04-0851051949049063,000490
1992-04-0760060054055036,000550
1992-04-0660060257160225,000602
1992-04-0357859854059853,000598
1992-04-0260061257157142,000571
1992-04-0163163761061081,000610
1992-03-3166168063063065,000630
1992-03-3068068066566533,000665
1992-03-2768068065266145,000661
1992-03-2673273571071078,000710
1992-03-25671710671707185,000707
1992-03-2468568566068192,000681
1992-03-2370371969569568,000695
1992-03-19640683635683143,000683
1992-03-18685689620620131,000620
1992-03-17695719665665170,000665
1992-03-1382082580580566,000805
1992-03-12834855825833139,000833
1992-03-11870875840864387,000864
1992-03-10800860800855324,000855
1992-03-09810815798810136,000810
1992-03-06820820770804327,000804
1992-03-05770821770790441,000790
1992-03-04675750675730183,000730
1992-03-0366667566567564,000675
1992-03-0267067566266521,000665
1992-02-2866268066267026,000670
1992-02-2766568066166126,000661
1992-02-2666066065866022,000660
1992-02-2565066164566023,000660
1992-02-246716716606609,000660
1992-02-2166667265067257,000672
1992-02-2066368066367046,000670
1992-02-1970970967067154,000671
1992-02-1872872871871912,000719
1992-02-177257317157319,000731
1992-02-1475075174574562,000745
1992-02-1374177674177630,000776
1992-02-1274274574074014,000740
1992-02-1076577576576515,000765
1992-02-0775279075278270,000782
1992-02-0675275274074524,000745
1992-02-0574174173073246,000732
1992-02-0475075073175031,000750
1992-02-0377077977077031,000770
1992-01-3172578172578075,000780
1992-01-3075075073073544,000735
1992-01-2975075974774745,000747
1992-01-2875275274575037,000750
1992-01-2773875272075258,000752
1992-01-2479579575275262,000752
1992-01-2381182180080047,000800
1992-01-2279181179080185,000801
1992-01-2183084083083043,000830
1992-01-20860865841841112,000841
1992-01-17881884870880164,000880
1992-01-16902918879891461,000891
1992-01-14856890840890420,000890
1992-01-13865904836836559,000836
1992-01-10886889845875405,000875
1992-01-09830890829883655,000883
1992-01-0880183079583079,000830
1992-01-0778580078580032,000800
1992-01-0681381480080038,000800

分割・併合履歴 : なし