6378 木村化工機(株) の時系列データ [2001年度]

日付始値高値安値終値出来高調整後終値
2001-12-281291291291292,000129
2001-12-271281281281282,000128
2001-12-2612313012313034,000130
2001-12-2513213311312823,000128
2001-12-2112213312213310,000133
2001-12-2011412011112030,000120
2001-12-1912012311311448,000114
2001-12-1812312311812010,000120
2001-12-171451451381385,000138
2001-12-1414514714414733,000147
2001-12-131451451451453,000145
2001-12-121441441441444,000144
2001-12-1114214413914420,000144
2001-12-101451451451458,000145
2001-12-0715015114514512,000145
2001-12-0615115115015117,000151
2001-12-0515515515015020,000150
2001-12-0415515615315514,000155
2001-12-0316316315515510,000155
2001-11-301611621611618,000161
2001-11-291691701651654,000165
2001-11-281611641611649,000164
2001-11-271611701611707,000170
2001-11-261641701641702,000170
2001-11-221661661651657,000165
2001-11-211651661651663,000166
2001-11-201691691651654,000165
2001-11-191701701701702,000170
2001-11-161671701671704,000170
2001-11-1516916916516512,000165
2001-11-141651701651695,000169
2001-11-1317017016116113,000161
2001-11-121701701701701,000170
2001-11-091711711711711,000171
2001-11-081781781711712,000171
2001-11-0718018017817918,000179
2001-11-061781801781794,000179
2001-11-051721721711717,000171
2001-11-0218318318018011,000180
2001-11-0118318317618110,000181
2001-10-311731741731733,000173
2001-10-301731741731733,000173
2001-10-291801851731733,000173
2001-10-261851851801808,000180
2001-10-2517918017917911,000179
2001-10-2416517916517910,000179
2001-10-231651651651656,000165
2001-10-221651651641648,000164
2001-10-191651651651657,000165
2001-10-181621631621632,000163
2001-10-171791791711719,000171
2001-10-1617618017618011,000180
2001-10-151751781751767,000176
2001-10-121711751661754,000175
2001-10-1117017116817113,000171
2001-10-101701701681682,000168
2001-10-091681711681717,000171
2001-10-0517517517117110,000171
2001-10-0417317316917116,000171
2001-10-031701751701737,000173
2001-10-021671691671694,000169
2001-10-0117017016516510,000165
2001-09-281641651641655,000165
2001-09-271561561551553,000155
2001-09-261551561551564,000156
2001-09-2516116116116111,000161
2001-09-2116916916116110,000161
2001-09-201591591581583,000158
2001-09-1916016216016019,000160
2001-09-1815516015516010,000160
2001-09-1716516515515511,000155
2001-09-1415516915515535,000155
2001-09-1315115514815127,000151
2001-09-1215416115415434,000154
2001-09-1118418417917911,000179
2001-09-1018818818418453,000184
2001-09-071891891891896,000189
2001-09-0618918918918916,000189
2001-09-0519019018918912,000189
2001-09-0418919118919016,000190
2001-09-031901901891892,000189
2001-08-3119519518818934,000189
2001-08-3020020019119617,000196
2001-08-2919520719220124,000201
2001-08-281941941911915,000191
2001-08-2719519519019012,000190
2001-08-241911911901916,000191
2001-08-2319219219019020,000190
2001-08-2219019219019212,000192
2001-08-2119019219019110,000191
2001-08-2019019119019018,000190
2001-08-171921921911924,000192
2001-08-161981981921925,000192
2001-08-1519819819819811,000198
2001-08-141951981951986,000198
2001-08-131961961941943,000194
2001-08-1020420419619616,000196
2001-08-092012011941947,000194
2001-08-082042042042043,000204
2001-08-072062062042045,000204
2001-08-0620020620020612,000206
2001-08-0319519819319816,000198
2001-08-021972051962039,000203
2001-08-011911921911929,000192
2001-07-311921921901908,000190
2001-07-3020120119219213,000192
2001-07-2719419619119615,000196
2001-07-261921931921932,000193
2001-07-2519719819619618,000196
2001-07-241942001921968,000196
2001-07-2319120919120925,000209
2001-07-191921931921938,000193
2001-07-1819920119419419,000194
2001-07-1720120119519932,000199
2001-07-1620821019820321,000203
2001-07-1321721821221249,000212
2001-07-1220321520321535,000215
2001-07-1120121720121724,000217
2001-07-102082082012014,000201
2001-07-0919121019121027,000210
2001-07-0621621621021526,000215
2001-07-0521822221521623,000216
2001-07-0421822221722019,000220
2001-07-0321722821622524,000225
2001-07-0222922921521638,000216
2001-06-29235235215230114,000230
2001-06-28236236228229120,000229
2001-06-27230245225234381,000234
2001-06-26217232217224218,000224
2001-06-25214220207213101,000213
2001-06-22196219191219132,000219
2001-06-2119819819119424,000194
2001-06-2019519519019317,000193
2001-06-1919619619319532,000195
2001-06-1819519819319424,000194
2001-06-1520020019119336,000193
2001-06-1419520019320021,000200
2001-06-1319519519319314,000193
2001-06-1220520519619623,000196
2001-06-112082082002007,000200
2001-06-0819420019420061,000200
2001-06-072002001951999,000199
2001-06-0619720319520327,000203
2001-06-0519519919519510,000195
2001-06-041911931911923,000192
2001-06-0119920019920015,000200
2001-05-3119319519219318,000193
2001-05-302052052002004,000200
2001-05-291972061972056,000205
2001-05-2820220319019525,000195
2001-05-2521421420520825,000208
2001-05-2421421420321335,000213
2001-05-2321421520921534,000215
2001-05-2221421420721450,000214
2001-05-2121121120720714,000207
2001-05-1820521320520767,000207
2001-05-1720020220020021,000200
2001-05-1619819819519638,000196
2001-05-1519721319721344,000213
2001-05-142002001971973,000197
2001-05-1120320419620413,000204
2001-05-1020020920020320,000203
2001-05-0920721020220217,000202
2001-05-0821421420620612,000206
2001-05-0720722020621752,000217
2001-05-0221521520320534,000205
2001-05-0122022221521783,000217
2001-04-27210217203215128,000215
2001-04-2619720219720123,000201
2001-04-2519119819119734,000197
2001-04-2419719719019027,000190
2001-04-2319519619219221,000192
2001-04-2019519819219225,000192
2001-04-1919820019519521,000195
2001-04-1819319619019619,000196
2001-04-1719519519219221,000192
2001-04-1619519519119520,000195
2001-04-1319319319119133,000191
2001-04-1219219318319325,000193
2001-04-1119319318318813,000188
2001-04-1019419519019524,000195
2001-04-0919119218519244,000192
2001-04-0619319318118782,000187
2001-04-0518419218019249,000192
2001-04-0418218217717920,000179
2001-04-0317318017317711,000177
2001-04-0217917917517618,000176
2001-03-301791801791799,000179
2001-03-2918018217518226,000182
2001-03-2818018317817817,000178
2001-03-2718218217617731,000177
2001-03-2618018116618151,000181
2001-03-231731791731794,000179
2001-03-2218118417017819,000178
2001-03-211801801791808,000180
2001-03-1917517517517511,000175
2001-03-161731751731754,000175
2001-03-151721721721729,000172
2001-03-141701721701729,000172
2001-03-131731731731733,000173
2001-03-1217817817217518,000175
2001-03-0918718717717716,000177
2001-03-081811811811817,000181
2001-03-071751831751836,000183
2001-03-0617117117017015,000170
2001-03-0517417517017023,000170
2001-03-0218218217217412,000174
2001-03-011831831761795,000179
2001-02-2817818017818018,000180
2001-02-2719219417017447,000174
2001-02-261781811781819,000181
2001-02-2316918516917815,000178
2001-02-2217517616716726,000167
2001-02-2118018017817825,000178
2001-02-2018018017817912,000179
2001-02-1918518518018017,000180
2001-02-1618818818618719,000187
2001-02-1518819018518534,000185
2001-02-1418918918818830,000188
2001-02-1318819018818915,000189
2001-02-0919219218718813,000188
2001-02-0818719018718725,000187
2001-02-0718819018618623,000186
2001-02-0619219518718733,000187
2001-02-0518818818718719,000187
2001-02-0220120118818859,000188
2001-02-0118920318719127,000191
2001-01-3119519518718950,000189
2001-01-3020020019219453,000194
2001-01-2919219919219535,000195
2001-01-2620120619319588,000195
2001-01-25205213201202118,000202
2001-01-24224230220220119,000220
2001-01-23229232215219227,000219
2001-01-22211235200234296,000234
2001-01-19191201185201135,000201
2001-01-1818718717617723,000177
2001-01-17186190167190111,000190
2001-01-16157190157185212,000185
2001-01-1514915614915676,000156
2001-01-1214615014614963,000149
2001-01-1115315514614649,000146
2001-01-1016616615015523,000155
2001-01-0918018017017117,000171
2001-01-051801851801856,000185
2001-01-041901901901902,000190

分割・併合履歴 : なし