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 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 129 | 129 | 129 | 129 | 2,000 | 129 |
| 2001-12-27 | 128 | 128 | 128 | 128 | 2,000 | 128 |
| 2001-12-26 | 123 | 130 | 123 | 130 | 34,000 | 130 |
| 2001-12-25 | 132 | 133 | 113 | 128 | 23,000 | 128 |
| 2001-12-21 | 122 | 133 | 122 | 133 | 10,000 | 133 |
| 2001-12-20 | 114 | 120 | 111 | 120 | 30,000 | 120 |
| 2001-12-19 | 120 | 123 | 113 | 114 | 48,000 | 114 |
| 2001-12-18 | 123 | 123 | 118 | 120 | 10,000 | 120 |
| 2001-12-17 | 145 | 145 | 138 | 138 | 5,000 | 138 |
| 2001-12-14 | 145 | 147 | 144 | 147 | 33,000 | 147 |
| 2001-12-13 | 145 | 145 | 145 | 145 | 3,000 | 145 |
| 2001-12-12 | 144 | 144 | 144 | 144 | 4,000 | 144 |
| 2001-12-11 | 142 | 144 | 139 | 144 | 20,000 | 144 |
| 2001-12-10 | 145 | 145 | 145 | 145 | 8,000 | 145 |
| 2001-12-07 | 150 | 151 | 145 | 145 | 12,000 | 145 |
| 2001-12-06 | 151 | 151 | 150 | 151 | 17,000 | 151 |
| 2001-12-05 | 155 | 155 | 150 | 150 | 20,000 | 150 |
| 2001-12-04 | 155 | 156 | 153 | 155 | 14,000 | 155 |
| 2001-12-03 | 163 | 163 | 155 | 155 | 10,000 | 155 |
| 2001-11-30 | 161 | 162 | 161 | 161 | 8,000 | 161 |
| 2001-11-29 | 169 | 170 | 165 | 165 | 4,000 | 165 |
| 2001-11-28 | 161 | 164 | 161 | 164 | 9,000 | 164 |
| 2001-11-27 | 161 | 170 | 161 | 170 | 7,000 | 170 |
| 2001-11-26 | 164 | 170 | 164 | 170 | 2,000 | 170 |
| 2001-11-22 | 166 | 166 | 165 | 165 | 7,000 | 165 |
| 2001-11-21 | 165 | 166 | 165 | 166 | 3,000 | 166 |
| 2001-11-20 | 169 | 169 | 165 | 165 | 4,000 | 165 |
| 2001-11-19 | 170 | 170 | 170 | 170 | 2,000 | 170 |
| 2001-11-16 | 167 | 170 | 167 | 170 | 4,000 | 170 |
| 2001-11-15 | 169 | 169 | 165 | 165 | 12,000 | 165 |
| 2001-11-14 | 165 | 170 | 165 | 169 | 5,000 | 169 |
| 2001-11-13 | 170 | 170 | 161 | 161 | 13,000 | 161 |
| 2001-11-12 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2001-11-09 | 171 | 171 | 171 | 171 | 1,000 | 171 |
| 2001-11-08 | 178 | 178 | 171 | 171 | 2,000 | 171 |
| 2001-11-07 | 180 | 180 | 178 | 179 | 18,000 | 179 |
| 2001-11-06 | 178 | 180 | 178 | 179 | 4,000 | 179 |
| 2001-11-05 | 172 | 172 | 171 | 171 | 7,000 | 171 |
| 2001-11-02 | 183 | 183 | 180 | 180 | 11,000 | 180 |
| 2001-11-01 | 183 | 183 | 176 | 181 | 10,000 | 181 |
| 2001-10-31 | 173 | 174 | 173 | 173 | 3,000 | 173 |
| 2001-10-30 | 173 | 174 | 173 | 173 | 3,000 | 173 |
| 2001-10-29 | 180 | 185 | 173 | 173 | 3,000 | 173 |
| 2001-10-26 | 185 | 185 | 180 | 180 | 8,000 | 180 |
| 2001-10-25 | 179 | 180 | 179 | 179 | 11,000 | 179 |
| 2001-10-24 | 165 | 179 | 165 | 179 | 10,000 | 179 |
| 2001-10-23 | 165 | 165 | 165 | 165 | 6,000 | 165 |
| 2001-10-22 | 165 | 165 | 164 | 164 | 8,000 | 164 |
| 2001-10-19 | 165 | 165 | 165 | 165 | 7,000 | 165 |
| 2001-10-18 | 162 | 163 | 162 | 163 | 2,000 | 163 |
| 2001-10-17 | 179 | 179 | 171 | 171 | 9,000 | 171 |
| 2001-10-16 | 176 | 180 | 176 | 180 | 11,000 | 180 |
| 2001-10-15 | 175 | 178 | 175 | 176 | 7,000 | 176 |
| 2001-10-12 | 171 | 175 | 166 | 175 | 4,000 | 175 |
| 2001-10-11 | 170 | 171 | 168 | 171 | 13,000 | 171 |
| 2001-10-10 | 170 | 170 | 168 | 168 | 2,000 | 168 |
| 2001-10-09 | 168 | 171 | 168 | 171 | 7,000 | 171 |
| 2001-10-05 | 175 | 175 | 171 | 171 | 10,000 | 171 |
| 2001-10-04 | 173 | 173 | 169 | 171 | 16,000 | 171 |
| 2001-10-03 | 170 | 175 | 170 | 173 | 7,000 | 173 |
| 2001-10-02 | 167 | 169 | 167 | 169 | 4,000 | 169 |
| 2001-10-01 | 170 | 170 | 165 | 165 | 10,000 | 165 |
| 2001-09-28 | 164 | 165 | 164 | 165 | 5,000 | 165 |
| 2001-09-27 | 156 | 156 | 155 | 155 | 3,000 | 155 |
| 2001-09-26 | 155 | 156 | 155 | 156 | 4,000 | 156 |
| 2001-09-25 | 161 | 161 | 161 | 161 | 11,000 | 161 |
| 2001-09-21 | 169 | 169 | 161 | 161 | 10,000 | 161 |
| 2001-09-20 | 159 | 159 | 158 | 158 | 3,000 | 158 |
| 2001-09-19 | 160 | 162 | 160 | 160 | 19,000 | 160 |
| 2001-09-18 | 155 | 160 | 155 | 160 | 10,000 | 160 |
| 2001-09-17 | 165 | 165 | 155 | 155 | 11,000 | 155 |
| 2001-09-14 | 155 | 169 | 155 | 155 | 35,000 | 155 |
| 2001-09-13 | 151 | 155 | 148 | 151 | 27,000 | 151 |
| 2001-09-12 | 154 | 161 | 154 | 154 | 34,000 | 154 |
| 2001-09-11 | 184 | 184 | 179 | 179 | 11,000 | 179 |
| 2001-09-10 | 188 | 188 | 184 | 184 | 53,000 | 184 |
| 2001-09-07 | 189 | 189 | 189 | 189 | 6,000 | 189 |
| 2001-09-06 | 189 | 189 | 189 | 189 | 16,000 | 189 |
| 2001-09-05 | 190 | 190 | 189 | 189 | 12,000 | 189 |
| 2001-09-04 | 189 | 191 | 189 | 190 | 16,000 | 190 |
| 2001-09-03 | 190 | 190 | 189 | 189 | 2,000 | 189 |
| 2001-08-31 | 195 | 195 | 188 | 189 | 34,000 | 189 |
| 2001-08-30 | 200 | 200 | 191 | 196 | 17,000 | 196 |
| 2001-08-29 | 195 | 207 | 192 | 201 | 24,000 | 201 |
| 2001-08-28 | 194 | 194 | 191 | 191 | 5,000 | 191 |
| 2001-08-27 | 195 | 195 | 190 | 190 | 12,000 | 190 |
| 2001-08-24 | 191 | 191 | 190 | 191 | 6,000 | 191 |
| 2001-08-23 | 192 | 192 | 190 | 190 | 20,000 | 190 |
| 2001-08-22 | 190 | 192 | 190 | 192 | 12,000 | 192 |
| 2001-08-21 | 190 | 192 | 190 | 191 | 10,000 | 191 |
| 2001-08-20 | 190 | 191 | 190 | 190 | 18,000 | 190 |
| 2001-08-17 | 192 | 192 | 191 | 192 | 4,000 | 192 |
| 2001-08-16 | 198 | 198 | 192 | 192 | 5,000 | 192 |
| 2001-08-15 | 198 | 198 | 198 | 198 | 11,000 | 198 |
| 2001-08-14 | 195 | 198 | 195 | 198 | 6,000 | 198 |
| 2001-08-13 | 196 | 196 | 194 | 194 | 3,000 | 194 |
| 2001-08-10 | 204 | 204 | 196 | 196 | 16,000 | 196 |
| 2001-08-09 | 201 | 201 | 194 | 194 | 7,000 | 194 |
| 2001-08-08 | 204 | 204 | 204 | 204 | 3,000 | 204 |
| 2001-08-07 | 206 | 206 | 204 | 204 | 5,000 | 204 |
| 2001-08-06 | 200 | 206 | 200 | 206 | 12,000 | 206 |
| 2001-08-03 | 195 | 198 | 193 | 198 | 16,000 | 198 |
| 2001-08-02 | 197 | 205 | 196 | 203 | 9,000 | 203 |
| 2001-08-01 | 191 | 192 | 191 | 192 | 9,000 | 192 |
| 2001-07-31 | 192 | 192 | 190 | 190 | 8,000 | 190 |
| 2001-07-30 | 201 | 201 | 192 | 192 | 13,000 | 192 |
| 2001-07-27 | 194 | 196 | 191 | 196 | 15,000 | 196 |
| 2001-07-26 | 192 | 193 | 192 | 193 | 2,000 | 193 |
| 2001-07-25 | 197 | 198 | 196 | 196 | 18,000 | 196 |
| 2001-07-24 | 194 | 200 | 192 | 196 | 8,000 | 196 |
| 2001-07-23 | 191 | 209 | 191 | 209 | 25,000 | 209 |
| 2001-07-19 | 192 | 193 | 192 | 193 | 8,000 | 193 |
| 2001-07-18 | 199 | 201 | 194 | 194 | 19,000 | 194 |
| 2001-07-17 | 201 | 201 | 195 | 199 | 32,000 | 199 |
| 2001-07-16 | 208 | 210 | 198 | 203 | 21,000 | 203 |
| 2001-07-13 | 217 | 218 | 212 | 212 | 49,000 | 212 |
| 2001-07-12 | 203 | 215 | 203 | 215 | 35,000 | 215 |
| 2001-07-11 | 201 | 217 | 201 | 217 | 24,000 | 217 |
| 2001-07-10 | 208 | 208 | 201 | 201 | 4,000 | 201 |
| 2001-07-09 | 191 | 210 | 191 | 210 | 27,000 | 210 |
| 2001-07-06 | 216 | 216 | 210 | 215 | 26,000 | 215 |
| 2001-07-05 | 218 | 222 | 215 | 216 | 23,000 | 216 |
| 2001-07-04 | 218 | 222 | 217 | 220 | 19,000 | 220 |
| 2001-07-03 | 217 | 228 | 216 | 225 | 24,000 | 225 |
| 2001-07-02 | 229 | 229 | 215 | 216 | 38,000 | 216 |
| 2001-06-29 | 235 | 235 | 215 | 230 | 114,000 | 230 |
| 2001-06-28 | 236 | 236 | 228 | 229 | 120,000 | 229 |
| 2001-06-27 | 230 | 245 | 225 | 234 | 381,000 | 234 |
| 2001-06-26 | 217 | 232 | 217 | 224 | 218,000 | 224 |
| 2001-06-25 | 214 | 220 | 207 | 213 | 101,000 | 213 |
| 2001-06-22 | 196 | 219 | 191 | 219 | 132,000 | 219 |
| 2001-06-21 | 198 | 198 | 191 | 194 | 24,000 | 194 |
| 2001-06-20 | 195 | 195 | 190 | 193 | 17,000 | 193 |
| 2001-06-19 | 196 | 196 | 193 | 195 | 32,000 | 195 |
| 2001-06-18 | 195 | 198 | 193 | 194 | 24,000 | 194 |
| 2001-06-15 | 200 | 200 | 191 | 193 | 36,000 | 193 |
| 2001-06-14 | 195 | 200 | 193 | 200 | 21,000 | 200 |
| 2001-06-13 | 195 | 195 | 193 | 193 | 14,000 | 193 |
| 2001-06-12 | 205 | 205 | 196 | 196 | 23,000 | 196 |
| 2001-06-11 | 208 | 208 | 200 | 200 | 7,000 | 200 |
| 2001-06-08 | 194 | 200 | 194 | 200 | 61,000 | 200 |
| 2001-06-07 | 200 | 200 | 195 | 199 | 9,000 | 199 |
| 2001-06-06 | 197 | 203 | 195 | 203 | 27,000 | 203 |
| 2001-06-05 | 195 | 199 | 195 | 195 | 10,000 | 195 |
| 2001-06-04 | 191 | 193 | 191 | 192 | 3,000 | 192 |
| 2001-06-01 | 199 | 200 | 199 | 200 | 15,000 | 200 |
| 2001-05-31 | 193 | 195 | 192 | 193 | 18,000 | 193 |
| 2001-05-30 | 205 | 205 | 200 | 200 | 4,000 | 200 |
| 2001-05-29 | 197 | 206 | 197 | 205 | 6,000 | 205 |
| 2001-05-28 | 202 | 203 | 190 | 195 | 25,000 | 195 |
| 2001-05-25 | 214 | 214 | 205 | 208 | 25,000 | 208 |
| 2001-05-24 | 214 | 214 | 203 | 213 | 35,000 | 213 |
| 2001-05-23 | 214 | 215 | 209 | 215 | 34,000 | 215 |
| 2001-05-22 | 214 | 214 | 207 | 214 | 50,000 | 214 |
| 2001-05-21 | 211 | 211 | 207 | 207 | 14,000 | 207 |
| 2001-05-18 | 205 | 213 | 205 | 207 | 67,000 | 207 |
| 2001-05-17 | 200 | 202 | 200 | 200 | 21,000 | 200 |
| 2001-05-16 | 198 | 198 | 195 | 196 | 38,000 | 196 |
| 2001-05-15 | 197 | 213 | 197 | 213 | 44,000 | 213 |
| 2001-05-14 | 200 | 200 | 197 | 197 | 3,000 | 197 |
| 2001-05-11 | 203 | 204 | 196 | 204 | 13,000 | 204 |
| 2001-05-10 | 200 | 209 | 200 | 203 | 20,000 | 203 |
| 2001-05-09 | 207 | 210 | 202 | 202 | 17,000 | 202 |
| 2001-05-08 | 214 | 214 | 206 | 206 | 12,000 | 206 |
| 2001-05-07 | 207 | 220 | 206 | 217 | 52,000 | 217 |
| 2001-05-02 | 215 | 215 | 203 | 205 | 34,000 | 205 |
| 2001-05-01 | 220 | 222 | 215 | 217 | 83,000 | 217 |
| 2001-04-27 | 210 | 217 | 203 | 215 | 128,000 | 215 |
| 2001-04-26 | 197 | 202 | 197 | 201 | 23,000 | 201 |
| 2001-04-25 | 191 | 198 | 191 | 197 | 34,000 | 197 |
| 2001-04-24 | 197 | 197 | 190 | 190 | 27,000 | 190 |
| 2001-04-23 | 195 | 196 | 192 | 192 | 21,000 | 192 |
| 2001-04-20 | 195 | 198 | 192 | 192 | 25,000 | 192 |
| 2001-04-19 | 198 | 200 | 195 | 195 | 21,000 | 195 |
| 2001-04-18 | 193 | 196 | 190 | 196 | 19,000 | 196 |
| 2001-04-17 | 195 | 195 | 192 | 192 | 21,000 | 192 |
| 2001-04-16 | 195 | 195 | 191 | 195 | 20,000 | 195 |
| 2001-04-13 | 193 | 193 | 191 | 191 | 33,000 | 191 |
| 2001-04-12 | 192 | 193 | 183 | 193 | 25,000 | 193 |
| 2001-04-11 | 193 | 193 | 183 | 188 | 13,000 | 188 |
| 2001-04-10 | 194 | 195 | 190 | 195 | 24,000 | 195 |
| 2001-04-09 | 191 | 192 | 185 | 192 | 44,000 | 192 |
| 2001-04-06 | 193 | 193 | 181 | 187 | 82,000 | 187 |
| 2001-04-05 | 184 | 192 | 180 | 192 | 49,000 | 192 |
| 2001-04-04 | 182 | 182 | 177 | 179 | 20,000 | 179 |
| 2001-04-03 | 173 | 180 | 173 | 177 | 11,000 | 177 |
| 2001-04-02 | 179 | 179 | 175 | 176 | 18,000 | 176 |
| 2001-03-30 | 179 | 180 | 179 | 179 | 9,000 | 179 |
| 2001-03-29 | 180 | 182 | 175 | 182 | 26,000 | 182 |
| 2001-03-28 | 180 | 183 | 178 | 178 | 17,000 | 178 |
| 2001-03-27 | 182 | 182 | 176 | 177 | 31,000 | 177 |
| 2001-03-26 | 180 | 181 | 166 | 181 | 51,000 | 181 |
| 2001-03-23 | 173 | 179 | 173 | 179 | 4,000 | 179 |
| 2001-03-22 | 181 | 184 | 170 | 178 | 19,000 | 178 |
| 2001-03-21 | 180 | 180 | 179 | 180 | 8,000 | 180 |
| 2001-03-19 | 175 | 175 | 175 | 175 | 11,000 | 175 |
| 2001-03-16 | 173 | 175 | 173 | 175 | 4,000 | 175 |
| 2001-03-15 | 172 | 172 | 172 | 172 | 9,000 | 172 |
| 2001-03-14 | 170 | 172 | 170 | 172 | 9,000 | 172 |
| 2001-03-13 | 173 | 173 | 173 | 173 | 3,000 | 173 |
| 2001-03-12 | 178 | 178 | 172 | 175 | 18,000 | 175 |
| 2001-03-09 | 187 | 187 | 177 | 177 | 16,000 | 177 |
| 2001-03-08 | 181 | 181 | 181 | 181 | 7,000 | 181 |
| 2001-03-07 | 175 | 183 | 175 | 183 | 6,000 | 183 |
| 2001-03-06 | 171 | 171 | 170 | 170 | 15,000 | 170 |
| 2001-03-05 | 174 | 175 | 170 | 170 | 23,000 | 170 |
| 2001-03-02 | 182 | 182 | 172 | 174 | 12,000 | 174 |
| 2001-03-01 | 183 | 183 | 176 | 179 | 5,000 | 179 |
| 2001-02-28 | 178 | 180 | 178 | 180 | 18,000 | 180 |
| 2001-02-27 | 192 | 194 | 170 | 174 | 47,000 | 174 |
| 2001-02-26 | 178 | 181 | 178 | 181 | 9,000 | 181 |
| 2001-02-23 | 169 | 185 | 169 | 178 | 15,000 | 178 |
| 2001-02-22 | 175 | 176 | 167 | 167 | 26,000 | 167 |
| 2001-02-21 | 180 | 180 | 178 | 178 | 25,000 | 178 |
| 2001-02-20 | 180 | 180 | 178 | 179 | 12,000 | 179 |
| 2001-02-19 | 185 | 185 | 180 | 180 | 17,000 | 180 |
| 2001-02-16 | 188 | 188 | 186 | 187 | 19,000 | 187 |
| 2001-02-15 | 188 | 190 | 185 | 185 | 34,000 | 185 |
| 2001-02-14 | 189 | 189 | 188 | 188 | 30,000 | 188 |
| 2001-02-13 | 188 | 190 | 188 | 189 | 15,000 | 189 |
| 2001-02-09 | 192 | 192 | 187 | 188 | 13,000 | 188 |
| 2001-02-08 | 187 | 190 | 187 | 187 | 25,000 | 187 |
| 2001-02-07 | 188 | 190 | 186 | 186 | 23,000 | 186 |
| 2001-02-06 | 192 | 195 | 187 | 187 | 33,000 | 187 |
| 2001-02-05 | 188 | 188 | 187 | 187 | 19,000 | 187 |
| 2001-02-02 | 201 | 201 | 188 | 188 | 59,000 | 188 |
| 2001-02-01 | 189 | 203 | 187 | 191 | 27,000 | 191 |
| 2001-01-31 | 195 | 195 | 187 | 189 | 50,000 | 189 |
| 2001-01-30 | 200 | 200 | 192 | 194 | 53,000 | 194 |
| 2001-01-29 | 192 | 199 | 192 | 195 | 35,000 | 195 |
| 2001-01-26 | 201 | 206 | 193 | 195 | 88,000 | 195 |
| 2001-01-25 | 205 | 213 | 201 | 202 | 118,000 | 202 |
| 2001-01-24 | 224 | 230 | 220 | 220 | 119,000 | 220 |
| 2001-01-23 | 229 | 232 | 215 | 219 | 227,000 | 219 |
| 2001-01-22 | 211 | 235 | 200 | 234 | 296,000 | 234 |
| 2001-01-19 | 191 | 201 | 185 | 201 | 135,000 | 201 |
| 2001-01-18 | 187 | 187 | 176 | 177 | 23,000 | 177 |
| 2001-01-17 | 186 | 190 | 167 | 190 | 111,000 | 190 |
| 2001-01-16 | 157 | 190 | 157 | 185 | 212,000 | 185 |
| 2001-01-15 | 149 | 156 | 149 | 156 | 76,000 | 156 |
| 2001-01-12 | 146 | 150 | 146 | 149 | 63,000 | 149 |
| 2001-01-11 | 153 | 155 | 146 | 146 | 49,000 | 146 |
| 2001-01-10 | 166 | 166 | 150 | 155 | 23,000 | 155 |
| 2001-01-09 | 180 | 180 | 170 | 171 | 17,000 | 171 |
| 2001-01-05 | 180 | 185 | 180 | 185 | 6,000 | 185 |
| 2001-01-04 | 190 | 190 | 190 | 190 | 2,000 | 190 |
分割・併合履歴 ： なし
