6378 木村化工機(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 176 | 178 | 176 | 176 | 5,000 | 176 |
| 2000-12-28 | 179 | 184 | 179 | 180 | 6,000 | 180 |
| 2000-12-27 | 185 | 185 | 175 | 175 | 15,000 | 175 |
| 2000-12-26 | 175 | 185 | 175 | 185 | 23,000 | 185 |
| 2000-12-25 | 180 | 180 | 170 | 175 | 17,000 | 175 |
| 2000-12-22 | 180 | 180 | 165 | 165 | 39,000 | 165 |
| 2000-12-21 | 185 | 190 | 180 | 183 | 31,000 | 183 |
| 2000-12-20 | 197 | 197 | 190 | 190 | 16,000 | 190 |
| 2000-12-19 | 200 | 200 | 191 | 197 | 61,000 | 197 |
| 2000-12-18 | 202 | 202 | 200 | 200 | 13,000 | 200 |
| 2000-12-15 | 202 | 214 | 202 | 214 | 21,000 | 214 |
| 2000-12-14 | 211 | 214 | 211 | 212 | 7,000 | 212 |
| 2000-12-13 | 212 | 218 | 210 | 211 | 9,000 | 211 |
| 2000-12-12 | 207 | 225 | 205 | 225 | 34,000 | 225 |
| 2000-12-11 | 211 | 211 | 202 | 202 | 4,000 | 202 |
| 2000-12-08 | 210 | 211 | 201 | 201 | 27,000 | 201 |
| 2000-12-07 | 229 | 229 | 210 | 210 | 6,000 | 210 |
| 2000-12-06 | 215 | 225 | 215 | 225 | 8,000 | 225 |
| 2000-12-05 | 210 | 215 | 210 | 215 | 3,000 | 215 |
| 2000-12-04 | 221 | 223 | 220 | 220 | 30,000 | 220 |
| 2000-12-01 | 236 | 236 | 221 | 225 | 10,000 | 225 |
| 2000-11-30 | 239 | 239 | 229 | 239 | 6,000 | 239 |
| 2000-11-29 | 231 | 235 | 230 | 235 | 7,000 | 235 |
| 2000-11-28 | 231 | 239 | 230 | 230 | 15,000 | 230 |
| 2000-11-27 | 241 | 241 | 230 | 231 | 38,000 | 231 |
| 2000-11-24 | 220 | 240 | 220 | 240 | 24,000 | 240 |
| 2000-11-22 | 209 | 220 | 209 | 220 | 20,000 | 220 |
| 2000-11-21 | 209 | 209 | 209 | 209 | 2,000 | 209 |
| 2000-11-20 | 200 | 209 | 200 | 209 | 9,000 | 209 |
| 2000-11-17 | 210 | 210 | 205 | 209 | 8,000 | 209 |
| 2000-11-16 | 199 | 210 | 199 | 210 | 10,000 | 210 |
| 2000-11-15 | 204 | 204 | 204 | 204 | 2,000 | 204 |
| 2000-11-14 | 202 | 202 | 202 | 202 | 3,000 | 202 |
| 2000-11-13 | 209 | 209 | 202 | 202 | 4,000 | 202 |
| 2000-11-10 | 216 | 216 | 205 | 209 | 11,000 | 209 |
| 2000-11-09 | 205 | 205 | 201 | 201 | 10,000 | 201 |
| 2000-11-08 | 205 | 205 | 205 | 205 | 2,000 | 205 |
| 2000-11-07 | 199 | 205 | 199 | 205 | 8,000 | 205 |
| 2000-11-06 | 190 | 200 | 190 | 200 | 15,000 | 200 |
| 2000-11-02 | 190 | 190 | 190 | 190 | 16,000 | 190 |
| 2000-11-01 | 190 | 190 | 190 | 190 | 5,000 | 190 |
| 2000-10-31 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2000-10-30 | 191 | 195 | 190 | 195 | 13,000 | 195 |
| 2000-10-27 | 185 | 190 | 185 | 190 | 21,000 | 190 |
| 2000-10-26 | 190 | 190 | 185 | 185 | 10,000 | 185 |
| 2000-10-25 | 194 | 194 | 191 | 191 | 33,000 | 191 |
| 2000-10-24 | 196 | 196 | 194 | 194 | 18,000 | 194 |
| 2000-10-23 | 206 | 206 | 200 | 200 | 6,000 | 200 |
| 2000-10-20 | 201 | 215 | 193 | 208 | 18,000 | 208 |
| 2000-10-19 | 212 | 212 | 207 | 207 | 18,000 | 207 |
| 2000-10-18 | 220 | 220 | 212 | 212 | 13,000 | 212 |
| 2000-10-17 | 220 | 221 | 220 | 221 | 4,000 | 221 |
| 2000-10-16 | 213 | 220 | 213 | 220 | 3,000 | 220 |
| 2000-10-13 | 213 | 218 | 212 | 213 | 7,000 | 213 |
| 2000-10-12 | 210 | 223 | 209 | 223 | 19,000 | 223 |
| 2000-10-11 | 218 | 220 | 209 | 209 | 53,000 | 209 |
| 2000-10-10 | 224 | 224 | 220 | 223 | 8,000 | 223 |
| 2000-10-06 | 225 | 225 | 222 | 225 | 9,000 | 225 |
| 2000-10-05 | 227 | 229 | 227 | 229 | 5,000 | 229 |
| 2000-10-04 | 229 | 229 | 220 | 227 | 17,000 | 227 |
| 2000-10-03 | 229 | 230 | 220 | 222 | 28,000 | 222 |
| 2000-10-02 | 218 | 228 | 216 | 219 | 21,000 | 219 |
| 2000-09-29 | 216 | 233 | 216 | 233 | 32,000 | 233 |
| 2000-09-28 | 211 | 212 | 211 | 211 | 22,000 | 211 |
| 2000-09-27 | 220 | 220 | 215 | 219 | 14,000 | 219 |
| 2000-09-26 | 224 | 226 | 224 | 226 | 8,000 | 226 |
| 2000-09-25 | 234 | 236 | 225 | 230 | 16,000 | 230 |
| 2000-09-22 | 234 | 234 | 234 | 234 | 1,000 | 234 |
| 2000-09-21 | 235 | 236 | 219 | 235 | 20,000 | 235 |
| 2000-09-20 | 217 | 221 | 216 | 221 | 9,000 | 221 |
| 2000-09-19 | 226 | 226 | 211 | 218 | 16,000 | 218 |
| 2000-09-18 | 219 | 239 | 219 | 225 | 8,000 | 225 |
| 2000-09-14 | 211 | 213 | 206 | 209 | 20,000 | 209 |
| 2000-09-13 | 218 | 220 | 211 | 211 | 21,000 | 211 |
| 2000-09-12 | 230 | 230 | 218 | 218 | 31,000 | 218 |
| 2000-09-11 | 232 | 235 | 230 | 230 | 16,000 | 230 |
| 2000-09-08 | 237 | 238 | 235 | 237 | 29,000 | 237 |
| 2000-09-07 | 242 | 245 | 240 | 240 | 38,000 | 240 |
| 2000-09-06 | 239 | 244 | 237 | 244 | 19,000 | 244 |
| 2000-09-05 | 245 | 245 | 237 | 245 | 27,000 | 245 |
| 2000-09-04 | 250 | 250 | 246 | 247 | 27,000 | 247 |
| 2000-09-01 | 254 | 254 | 245 | 246 | 21,000 | 246 |
| 2000-08-31 | 245 | 270 | 245 | 245 | 59,000 | 245 |
| 2000-08-30 | 248 | 250 | 243 | 250 | 35,000 | 250 |
| 2000-08-29 | 255 | 255 | 242 | 248 | 32,000 | 248 |
| 2000-08-28 | 247 | 255 | 247 | 255 | 35,000 | 255 |
| 2000-08-25 | 270 | 270 | 251 | 257 | 72,000 | 257 |
| 2000-08-24 | 272 | 272 | 268 | 270 | 36,000 | 270 |
| 2000-08-23 | 275 | 275 | 268 | 270 | 97,000 | 270 |
| 2000-08-22 | 269 | 275 | 265 | 271 | 86,000 | 271 |
| 2000-08-21 | 275 | 277 | 261 | 268 | 102,000 | 268 |
| 2000-08-18 | 274 | 274 | 260 | 270 | 101,000 | 270 |
| 2000-08-17 | 288 | 288 | 275 | 276 | 75,000 | 276 |
| 2000-08-16 | 260 | 292 | 256 | 290 | 167,000 | 290 |
| 2000-08-15 | 270 | 276 | 262 | 270 | 160,000 | 270 |
| 2000-08-14 | 263 | 271 | 253 | 271 | 147,000 | 271 |
| 2000-08-11 | 229 | 248 | 224 | 248 | 44,000 | 248 |
| 2000-08-10 | 216 | 229 | 211 | 219 | 34,000 | 219 |
| 2000-08-09 | 208 | 213 | 208 | 210 | 9,000 | 210 |
| 2000-08-08 | 210 | 210 | 207 | 207 | 8,000 | 207 |
| 2000-08-07 | 203 | 208 | 203 | 205 | 10,000 | 205 |
| 2000-08-04 | 205 | 205 | 202 | 202 | 9,000 | 202 |
| 2000-08-03 | 200 | 205 | 200 | 205 | 3,000 | 205 |
| 2000-08-02 | 213 | 213 | 210 | 212 | 34,000 | 212 |
| 2000-08-01 | 195 | 217 | 195 | 214 | 15,000 | 214 |
| 2000-07-31 | 186 | 190 | 186 | 186 | 11,000 | 186 |
| 2000-07-28 | 204 | 208 | 191 | 191 | 26,000 | 191 |
| 2000-07-27 | 205 | 209 | 204 | 204 | 25,000 | 204 |
| 2000-07-26 | 206 | 208 | 206 | 207 | 10,000 | 207 |
| 2000-07-25 | 203 | 210 | 203 | 205 | 24,000 | 205 |
| 2000-07-24 | 233 | 233 | 213 | 213 | 41,000 | 213 |
| 2000-07-21 | 234 | 236 | 230 | 236 | 16,000 | 236 |
| 2000-07-19 | 230 | 237 | 230 | 235 | 28,000 | 235 |
| 2000-07-18 | 241 | 242 | 232 | 240 | 63,000 | 240 |
| 2000-07-17 | 241 | 260 | 239 | 244 | 82,000 | 244 |
| 2000-07-14 | 265 | 265 | 250 | 250 | 64,000 | 250 |
| 2000-07-13 | 280 | 280 | 255 | 260 | 103,000 | 260 |
| 2000-07-12 | 285 | 296 | 277 | 280 | 220,000 | 280 |
| 2000-07-11 | 260 | 294 | 255 | 280 | 428,000 | 280 |
| 2000-07-10 | 246 | 261 | 243 | 260 | 206,000 | 260 |
| 2000-07-07 | 233 | 245 | 227 | 240 | 78,000 | 240 |
| 2000-07-06 | 240 | 245 | 215 | 232 | 123,000 | 232 |
| 2000-07-05 | 220 | 260 | 218 | 250 | 192,000 | 250 |
| 2000-07-04 | 210 | 215 | 205 | 215 | 44,000 | 215 |
| 2000-07-03 | 215 | 215 | 207 | 210 | 45,000 | 210 |
| 2000-06-30 | 210 | 215 | 210 | 215 | 36,000 | 215 |
| 2000-06-29 | 212 | 215 | 205 | 210 | 80,000 | 210 |
| 2000-06-28 | 200 | 230 | 196 | 215 | 340,000 | 215 |
| 2000-06-27 | 175 | 207 | 175 | 207 | 88,000 | 207 |
| 2000-06-26 | 165 | 170 | 165 | 169 | 16,000 | 169 |
| 2000-06-23 | 163 | 163 | 160 | 163 | 9,000 | 163 |
| 2000-06-22 | 160 | 160 | 159 | 160 | 28,000 | 160 |
| 2000-06-21 | 160 | 160 | 153 | 153 | 5,000 | 153 |
| 2000-06-20 | 159 | 160 | 159 | 160 | 16,000 | 160 |
| 2000-06-19 | 153 | 158 | 153 | 158 | 6,000 | 158 |
| 2000-06-16 | 155 | 157 | 152 | 152 | 8,000 | 152 |
| 2000-06-15 | 159 | 159 | 156 | 159 | 10,000 | 159 |
| 2000-06-14 | 160 | 160 | 159 | 159 | 16,000 | 159 |
| 2000-06-13 | 160 | 160 | 158 | 159 | 11,000 | 159 |
| 2000-06-12 | 160 | 160 | 158 | 158 | 11,000 | 158 |
| 2000-06-09 | 160 | 160 | 160 | 160 | 10,000 | 160 |
| 2000-06-08 | 159 | 160 | 156 | 159 | 7,000 | 159 |
| 2000-06-07 | 150 | 150 | 149 | 150 | 12,000 | 150 |
| 2000-06-06 | 153 | 153 | 153 | 153 | 1,000 | 153 |
| 2000-06-05 | 152 | 158 | 152 | 158 | 2,000 | 158 |
| 2000-06-02 | 151 | 151 | 151 | 151 | 1,000 | 151 |
| 2000-06-01 | 160 | 160 | 152 | 152 | 5,000 | 152 |
| 2000-05-31 | 155 | 160 | 155 | 160 | 5,000 | 160 |
| 2000-05-30 | 160 | 160 | 155 | 155 | 11,000 | 155 |
| 2000-05-29 | 159 | 160 | 158 | 160 | 7,000 | 160 |
| 2000-05-26 | 160 | 160 | 145 | 150 | 22,000 | 150 |
| 2000-05-25 | 152 | 152 | 151 | 151 | 7,000 | 151 |
| 2000-05-24 | 150 | 151 | 149 | 151 | 10,000 | 151 |
| 2000-05-23 | 150 | 150 | 150 | 150 | 3,000 | 150 |
| 2000-05-22 | 150 | 150 | 149 | 149 | 5,000 | 149 |
| 2000-05-19 | 163 | 163 | 155 | 156 | 4,000 | 156 |
| 2000-05-18 | 164 | 164 | 164 | 164 | 2,000 | 164 |
| 2000-05-17 | 162 | 162 | 161 | 161 | 5,000 | 161 |
| 2000-05-16 | 162 | 162 | 162 | 162 | 3,000 | 162 |
| 2000-05-15 | 160 | 162 | 160 | 162 | 2,000 | 162 |
| 2000-05-12 | 160 | 160 | 159 | 159 | 2,000 | 159 |
| 2000-05-11 | 164 | 164 | 155 | 158 | 5,000 | 158 |
| 2000-05-10 | 163 | 164 | 155 | 164 | 14,000 | 164 |
| 2000-05-09 | 155 | 155 | 155 | 155 | 3,000 | 155 |
| 2000-05-08 | 149 | 150 | 149 | 150 | 2,000 | 150 |
| 2000-05-02 | 154 | 154 | 143 | 148 | 5,000 | 148 |
| 2000-05-01 | 155 | 155 | 152 | 154 | 5,000 | 154 |
| 2000-04-28 | 150 | 158 | 150 | 155 | 24,000 | 155 |
| 2000-04-27 | 150 | 150 | 150 | 150 | 2,000 | 150 |
| 2000-04-26 | 158 | 158 | 150 | 150 | 3,000 | 150 |
| 2000-04-25 | 152 | 154 | 150 | 150 | 12,000 | 150 |
| 2000-04-24 | 130 | 159 | 130 | 159 | 16,000 | 159 |
| 2000-04-20 | 165 | 165 | 165 | 165 | 6,000 | 165 |
| 2000-04-19 | 165 | 169 | 165 | 166 | 12,000 | 166 |
| 2000-04-18 | 156 | 160 | 155 | 155 | 5,000 | 155 |
| 2000-04-17 | 155 | 155 | 150 | 150 | 8,000 | 150 |
| 2000-04-14 | 168 | 170 | 166 | 166 | 29,000 | 166 |
| 2000-04-13 | 162 | 162 | 162 | 162 | 1,000 | 162 |
| 2000-04-12 | 157 | 158 | 157 | 158 | 12,000 | 158 |
| 2000-04-11 | 160 | 161 | 155 | 161 | 4,000 | 161 |
| 2000-04-10 | 155 | 155 | 155 | 155 | 9,000 | 155 |
| 2000-04-07 | 155 | 160 | 155 | 160 | 3,000 | 160 |
| 2000-04-06 | 168 | 168 | 162 | 162 | 14,000 | 162 |
| 2000-04-05 | 161 | 161 | 155 | 160 | 22,000 | 160 |
| 2000-04-04 | 169 | 169 | 146 | 146 | 16,000 | 146 |
| 2000-04-03 | 163 | 163 | 156 | 160 | 4,000 | 160 |
| 2000-03-31 | 162 | 163 | 161 | 163 | 9,000 | 163 |
| 2000-03-30 | 163 | 170 | 163 | 165 | 4,000 | 165 |
| 2000-03-29 | 165 | 165 | 163 | 163 | 5,000 | 163 |
| 2000-03-27 | 162 | 162 | 162 | 162 | 3,000 | 162 |
| 2000-03-24 | 166 | 167 | 159 | 162 | 15,000 | 162 |
| 2000-03-23 | 175 | 175 | 166 | 166 | 16,000 | 166 |
| 2000-03-22 | 170 | 174 | 170 | 173 | 5,000 | 173 |
| 2000-03-21 | 165 | 170 | 165 | 165 | 8,000 | 165 |
| 2000-03-17 | 161 | 165 | 161 | 165 | 9,000 | 165 |
| 2000-03-16 | 171 | 171 | 163 | 163 | 5,000 | 163 |
| 2000-03-15 | 171 | 171 | 170 | 171 | 8,000 | 171 |
| 2000-03-14 | 175 | 175 | 166 | 172 | 29,000 | 172 |
| 2000-03-13 | 161 | 164 | 161 | 161 | 7,000 | 161 |
| 2000-03-10 | 160 | 164 | 157 | 161 | 37,000 | 161 |
| 2000-03-09 | 155 | 155 | 150 | 155 | 15,000 | 155 |
| 2000-03-08 | 150 | 150 | 145 | 145 | 4,000 | 145 |
| 2000-03-07 | 150 | 153 | 150 | 150 | 7,000 | 150 |
| 2000-03-06 | 151 | 151 | 143 | 145 | 19,000 | 145 |
| 2000-03-03 | 132 | 132 | 131 | 131 | 6,000 | 131 |
| 2000-03-02 | 135 | 135 | 135 | 135 | 2,000 | 135 |
| 2000-03-01 | 135 | 140 | 129 | 140 | 13,000 | 140 |
| 2000-02-29 | 149 | 149 | 140 | 140 | 23,000 | 140 |
| 2000-02-28 | 139 | 139 | 139 | 139 | 1,000 | 139 |
| 2000-02-25 | 140 | 143 | 130 | 139 | 20,000 | 139 |
| 2000-02-24 | 135 | 140 | 135 | 140 | 4,000 | 140 |
| 2000-02-23 | 135 | 135 | 131 | 135 | 7,000 | 135 |
| 2000-02-22 | 123 | 131 | 123 | 131 | 18,000 | 131 |
| 2000-02-21 | 130 | 130 | 122 | 123 | 14,000 | 123 |
| 2000-02-18 | 134 | 143 | 133 | 133 | 14,000 | 133 |
| 2000-02-17 | 134 | 136 | 134 | 134 | 6,000 | 134 |
| 2000-02-16 | 133 | 133 | 132 | 133 | 6,000 | 133 |
| 2000-02-15 | 145 | 145 | 132 | 132 | 22,000 | 132 |
| 2000-02-14 | 146 | 147 | 145 | 145 | 10,000 | 145 |
| 2000-02-10 | 150 | 151 | 146 | 146 | 8,000 | 146 |
| 2000-02-09 | 145 | 146 | 145 | 146 | 4,000 | 146 |
| 2000-02-08 | 148 | 148 | 145 | 145 | 16,000 | 145 |
| 2000-02-07 | 150 | 152 | 150 | 150 | 11,000 | 150 |
| 2000-02-04 | 152 | 153 | 150 | 150 | 24,000 | 150 |
| 2000-02-03 | 151 | 151 | 151 | 151 | 6,000 | 151 |
| 2000-02-02 | 160 | 160 | 155 | 155 | 17,000 | 155 |
| 2000-02-01 | 160 | 160 | 159 | 159 | 5,000 | 159 |
| 2000-01-31 | 158 | 158 | 158 | 158 | 11,000 | 158 |
| 2000-01-28 | 166 | 166 | 162 | 162 | 3,000 | 162 |
| 2000-01-27 | 166 | 166 | 166 | 166 | 1,000 | 166 |
| 2000-01-26 | 166 | 166 | 166 | 166 | 1,000 | 166 |
| 2000-01-25 | 167 | 167 | 166 | 166 | 7,000 | 166 |
| 2000-01-24 | 166 | 166 | 166 | 166 | 1,000 | 166 |
| 2000-01-21 | 164 | 169 | 164 | 165 | 8,000 | 165 |
| 2000-01-20 | 162 | 165 | 162 | 163 | 6,000 | 163 |
| 2000-01-19 | 161 | 165 | 160 | 162 | 18,000 | 162 |
| 2000-01-18 | 174 | 174 | 165 | 165 | 4,000 | 165 |
| 2000-01-17 | 161 | 161 | 156 | 159 | 12,000 | 159 |
| 2000-01-14 | 161 | 161 | 161 | 161 | 2,000 | 161 |
| 2000-01-13 | 151 | 155 | 151 | 155 | 2,000 | 155 |
| 2000-01-12 | 157 | 157 | 150 | 150 | 5,000 | 150 |
| 2000-01-11 | 160 | 160 | 160 | 160 | 10,000 | 160 |
| 2000-01-07 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2000-01-06 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2000-01-05 | 161 | 179 | 160 | 179 | 5,000 | 179 |
| 2000-01-04 | 165 | 165 | 165 | 165 | 3,000 | 165 |
分割・併合履歴 ： なし
