6378 木村化工機(株) の時系列データ [1997年度]

日付始値高値安値終値出来高調整後終値
1997-12-301711711681684,000168
1997-12-291901901661667,000166
1997-12-261841951841905,000190
1997-12-251741841741845,000184
1997-12-2417017416417412,000174
1997-12-221891901831897,000189
1997-12-1919019417519415,000194
1997-12-1821021019519513,000195
1997-12-1719621518621518,000215
1997-12-1620021020020010,000200
1997-12-152122122102106,000210
1997-12-1223723723723712,000237
1997-12-112652652652654,000265
1997-12-1023724523724521,000245
1997-12-092352372352375,000237
1997-12-082352352352358,000235
1997-12-052362362352354,000235
1997-12-042362362362362,000236
1997-12-032362362362361,000236
1997-12-022352352352356,000235
1997-12-012352452332459,000245
1997-11-2823624023423515,000235
1997-11-272402402312319,000231
1997-11-262592602552553,000255
1997-11-252642642642644,000264
1997-11-2126926926026412,000264
1997-11-202752852752844,000284
1997-11-192752802702708,000270
1997-11-172662662552559,000255
1997-11-1426626626626611,000266
1997-11-132582582582583,000258
1997-11-122702702702704,000270
1997-11-112552552552553,000255
1997-11-102702702692693,000269
1997-11-0728128126926919,000269
1997-11-062822822812814,000281
1997-11-052912912822824,000282
1997-11-0429530029529515,000295
1997-10-312952952952955,000295
1997-10-303003003003005,000300
1997-10-2928530028530016,000300
1997-10-282802802802804,000280
1997-10-272993002993003,000300
1997-10-243003003003003,000300
1997-10-223003003003002,000300
1997-10-212902902902901,000290
1997-10-202852852852852,000285
1997-10-172902902902901,000290
1997-10-163003003003001,000300
1997-10-152782782752752,000275
1997-10-142722802722802,000280
1997-10-1329529527027016,000270
1997-10-092902952902958,000295
1997-10-083003003003004,000300
1997-10-072753002753005,000300
1997-10-062752762752757,000275
1997-10-032912942902944,000294
1997-10-0229029028029013,000290
1997-10-012732782702789,000278
1997-09-3026826926826820,000268
1997-09-292872872692697,000269
1997-09-2629529528728730,000287
1997-09-253113113003007,000300
1997-09-2432032031031112,000311
1997-09-2231032031032017,000320
1997-09-1932032031031012,000310
1997-09-1833033032032515,000325
1997-09-1734834832032530,000325
1997-09-1240040038438527,000385
1997-09-1140240940040370,000403
1997-09-10400409399401100,000401
1997-09-0939040038039070,000390
1997-09-0835138035138020,000380
1997-09-0534735534635110,000351
1997-09-0434034634034618,000346
1997-09-0334034533534016,000340
1997-09-0233534033033010,000330
1997-08-293103103003009,000300
1997-08-283153153153151,000315
1997-08-273203203203202,000320
1997-08-2631031029529513,000295
1997-08-253113113113114,000311
1997-08-2232132130931115,000311
1997-08-213113113113111,000311
1997-08-193203203103107,000310
1997-08-183203203103102,000310
1997-08-1531531531331526,000315
1997-08-1431331631331513,000315
1997-08-1331631631031012,000310
1997-08-123153153103123,000312
1997-08-1131131130931012,000310
1997-08-083093103093104,000310
1997-08-0731631630030913,000309
1997-08-0633033032032011,000320
1997-08-0532533032033012,000330
1997-08-0433033032533019,000330
1997-08-0132033032033010,000330
1997-07-3133033333033030,000330
1997-07-3033735033033012,000330
1997-07-2935135134034010,000340
1997-07-283683683513516,000351
1997-07-2536236536236416,000364
1997-07-243553623553629,000362
1997-07-233703703703705,000370
1997-07-2237637637037013,000370
1997-07-183763763703717,000371
1997-07-173913913913911,000391
1997-07-163913913913915,000391
1997-07-153913913913914,000391
1997-07-144004003913913,000391
1997-07-1139540039540011,000400
1997-07-104084083953954,000395
1997-07-094004003983988,000398
1997-07-0840040040040012,000400
1997-07-0740540540040010,000400
1997-07-044154154054053,000405
1997-07-024204204104205,000420
1997-07-0142042041041012,000410
1997-06-304204204204202,000420
1997-06-274204204204204,000420
1997-06-2642642642142111,000421
1997-06-253953953953952,000395
1997-06-2440140139039013,000390
1997-06-234054054014014,000401
1997-06-204094104054059,000405
1997-06-1941141140540516,000405
1997-06-1841141541141311,000413
1997-06-174234234204207,000420
1997-06-1643143142042020,000420
1997-06-1343043042642616,000426
1997-06-1244044043043012,000430
1997-06-114404414404409,000440
1997-06-104404404404401,000440
1997-06-0944044042544019,000440
1997-06-0644244544044011,000440
1997-06-0544145044145015,000450
1997-06-044454454404406,000440
1997-06-034404504404457,000445
1997-06-0245046044244213,000442
1997-05-3046046545545517,000455
1997-05-2947347345545518,000455
1997-05-2845147545147095,000470
1997-05-2743244843143116,000431
1997-05-2643143143043017,000430
1997-05-2343043842543033,000430
1997-05-224224254224255,000425
1997-05-2142542542142111,000421
1997-05-2042142542142136,000421
1997-05-194204204204209,000420
1997-05-164184184154157,000415
1997-05-1541941941141815,000418
1997-05-144254254094094,000409
1997-05-1342642942642921,000429
1997-05-1242042141942120,000421
1997-05-0942142141641621,000416
1997-05-0841541540540677,000406
1997-05-0744044042042551,000425
1997-05-0639443539443347,000433
1997-05-0236639036039024,000390
1997-05-0137538037537616,000376
1997-04-3036037436036711,000367
1997-04-283603603603604,000360
1997-04-253793803793803,000380
1997-04-243903903853907,000390
1997-04-233853853833858,000385
1997-04-2237638037637610,000376
1997-04-2137237537237311,000373
1997-04-1835037034637018,000370
1997-04-173323453323457,000345
1997-04-1632033132033113,000331
1997-04-1532033032032011,000320
1997-04-143203203203203,000320
1997-04-1132132131632016,000320
1997-04-1033133632132120,000321
1997-04-0936036035035010,000350
1997-04-083653653603608,000360
1997-04-073803813803814,000381
1997-04-0438038038038010,000380
1997-04-0336539036339011,000390
1997-04-0237137237037019,000370
1997-04-013713713713715,000371
1997-03-3136137136137128,000371
1997-03-2839040038138110,000381
1997-03-273954003903957,000395
1997-03-264064064004008,000400
1997-03-254154154064067,000406
1997-03-2441041141041024,000410
1997-03-214134134104107,000410
1997-03-194154154064066,000406
1997-03-1840041640041613,000416
1997-03-1740141540141511,000415
1997-03-143823853823857,000385
1997-03-133823823823826,000382
1997-03-113873873823823,000382
1997-03-103823823823826,000382
1997-03-073823823823821,000382
1997-03-063823823813816,000381
1997-03-053863863803818,000381
1997-03-043913963913917,000391
1997-03-034004003863869,000386
1997-02-283913933913917,000391
1997-02-274024024004019,000401
1997-02-2640541040040018,000400
1997-02-254054054014039,000403
1997-02-244144214034036,000403
1997-02-2141041041041010,000410
1997-02-2039740039640016,000400
1997-02-1940440439739719,000397
1997-02-184054054024035,000403
1997-02-174034034004029,000402
1997-02-1440140140040133,000401
1997-02-1341241240140115,000401
1997-02-124024024024021,000402
1997-02-104014014014012,000401
1997-02-0740240540140114,000401
1997-02-054114114024058,000405
1997-02-044064064014016,000401
1997-02-034074074054065,000406
1997-01-3140540740040510,000405
1997-01-304144154064065,000406
1997-01-294034104004109,000410
1997-01-283943983943984,000398
1997-01-274034033953958,000395
1997-01-2440340340340311,000403
1997-01-234104204104186,000418
1997-01-214134134054105,000410
1997-01-204204204184184,000418
1997-01-1741942941942021,000420
1997-01-1638841438841434,000414
1997-01-1438238738238728,000387
1997-01-1337438037038023,000380
1997-01-1038038036036937,000369
1997-01-0939739737038579,000385
1997-01-0840740739739720,000397
1997-01-0741042041041019,000410
1997-01-064114114104107,000410

分割・併合履歴 : なし