6378 木村化工機(株) の時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	136	140	136	140	24,000	140
2002-12-27	143	143	139	140	12,000	140
2002-12-26	137	138	136	138	11,000	138
2002-12-25	138	138	132	137	15,000	137
2002-12-24	138	138	133	138	32,000	138
2002-12-20	138	138	129	138	45,000	138
2002-12-19	137	138	132	138	19,000	138
2002-12-18	134	139	131	139	57,000	139
2002-12-17	134	139	134	139	30,000	139
2002-12-16	139	139	132	139	28,000	139
2002-12-13	139	139	133	139	60,000	139
2002-12-12	136	139	135	139	10,000	139
2002-12-11	139	139	138	139	7,000	139
2002-12-10	134	140	134	140	18,000	140
2002-12-09	130	139	130	139	33,000	139
2002-12-06	140	140	130	130	34,000	130
2002-12-05	140	140	134	140	30,000	140
2002-12-04	140	141	139	141	12,000	141
2002-12-03	141	141	138	141	9,000	141
2002-12-02	140	141	140	141	13,000	141
2002-11-29	139	145	136	145	66,000	145
2002-11-28	140	140	137	140	11,000	140
2002-11-27	134	140	134	140	25,000	140
2002-11-26	135	140	135	140	28,000	140
2002-11-25	130	140	130	140	38,000	140
2002-11-22	129	130	120	130	20,000	130
2002-11-21	129	130	112	130	32,000	130
2002-11-20	120	129	120	129	27,000	129
2002-11-19	130	130	125	130	5,000	130
2002-11-18	133	135	133	134	22,000	134
2002-11-15	128	133	127	133	23,000	133
2002-11-14	139	139	127	127	27,000	127
2002-11-13	135	139	131	139	24,000	139
2002-11-12	128	138	128	138	26,000	138
2002-11-11	136	139	133	138	27,000	138
2002-11-08	139	139	135	139	12,000	139
2002-11-07	139	139	137	139	14,000	139
2002-11-06	140	140	139	140	11,000	140
2002-11-05	137	140	137	140	8,000	140
2002-11-01	135	139	133	139	14,000	139
2002-10-31	139	140	137	140	15,000	140
2002-10-30	140	143	138	140	67,000	140
2002-10-29	140	140	137	140	3,000	140
2002-10-28	135	140	135	140	26,000	140
2002-10-25	140	140	136	140	30,000	140
2002-10-23	142	142	138	141	23,000	141
2002-10-22	141	141	136	140	7,000	140
2002-10-21	141	141	140	140	9,000	140
2002-10-18	141	141	140	140	3,000	140
2002-10-17	140	141	140	141	8,000	141
2002-10-16	140	140	140	140	15,000	140
2002-10-15	136	140	136	140	17,000	140
2002-10-11	124	134	124	134	11,000	134
2002-10-10	134	134	126	129	21,000	129
2002-10-09	128	133	128	133	23,000	133
2002-10-08	131	133	129	133	19,000	133
2002-10-07	134	134	128	134	26,000	134
2002-10-04	135	136	132	132	9,000	132
2002-10-03	136	140	136	140	15,000	140
2002-10-02	137	137	137	137	5,000	137
2002-10-01	143	143	141	142	9,000	142
2002-09-30	143	145	138	140	25,000	140
2002-09-27	143	143	140	143	7,000	143
2002-09-26	141	143	141	141	9,000	141
2002-09-25	142	142	140	140	25,000	140
2002-09-24	142	142	138	142	37,000	142
2002-09-20	144	148	142	143	40,000	143
2002-09-19	136	140	136	140	46,000	140
2002-09-18	133	136	133	136	23,000	136
2002-09-17	130	132	127	132	13,000	132
2002-09-13	125	127	125	127	38,000	127
2002-09-12	122	125	120	125	7,000	125
2002-09-11	118	120	116	119	17,000	119
2002-09-10	117	123	117	121	14,000	121
2002-09-09	120	122	120	122	21,000	122
2002-09-06	118	118	118	118	2,000	118
2002-09-05	116	121	116	121	10,000	121
2002-09-04	121	121	116	116	15,000	116
2002-09-03	122	123	120	121	19,000	121
2002-09-02	123	124	121	124	34,000	124
2002-08-30	121	123	120	123	10,000	123
2002-08-29	125	125	120	120	6,000	120
2002-08-28	127	127	122	124	12,000	124
2002-08-27	131	131	115	130	14,000	130
2002-08-26	128	128	124	128	11,000	128
2002-08-23	129	129	128	129	7,000	129
2002-08-22	127	128	124	128	8,000	128
2002-08-21	128	128	127	127	5,000	127
2002-08-20	129	129	125	129	10,000	129
2002-08-19	127	127	122	126	12,000	126
2002-08-16	126	127	123	127	16,000	127
2002-08-15	124	126	122	126	20,000	126
2002-08-14	129	129	124	125	5,000	125
2002-08-13	128	128	125	126	8,000	126
2002-08-12	125	129	125	129	7,000	129
2002-08-09	125	125	124	125	7,000	125
2002-08-08	124	124	122	122	8,000	122
2002-08-07	127	127	124	125	5,000	125
2002-08-06	123	123	123	123	5,000	123
2002-08-05	127	127	122	123	13,000	123
2002-08-02	128	131	128	129	13,000	129
2002-08-01	131	131	130	130	5,000	130
2002-07-31	136	136	130	135	6,000	135
2002-07-30	139	139	132	133	6,000	133
2002-07-29	135	139	128	139	24,000	139
2002-07-26	130	134	126	134	20,000	134
2002-07-25	131	131	127	130	12,000	130
2002-07-24	130	130	126	126	20,000	126
2002-07-23	130	132	130	130	17,000	130
2002-07-22	135	135	129	130	8,000	130
2002-07-19	138	138	138	138	3,000	138
2002-07-18	133	133	132	133	6,000	133
2002-07-17	133	133	133	133	1,000	133
2002-07-16	134	134	133	133	13,000	133
2002-07-15	135	135	133	133	5,000	133
2002-07-12	133	133	133	133	2,000	133
2002-07-11	141	141	141	141	1,000	141
2002-07-10	142	142	141	141	2,000	141
2002-07-09	142	143	138	142	13,000	142
2002-07-08	143	144	142	142	6,000	142
2002-07-05	141	142	141	142	2,000	142
2002-07-04	138	139	138	139	11,000	139
2002-07-03	134	138	133	138	9,000	138
2002-07-02	130	132	130	132	7,000	132
2002-07-01	132	139	130	133	25,000	133
2002-06-28	130	140	130	140	10,000	140
2002-06-26	132	132	128	129	12,000	129
2002-06-25	135	135	135	135	8,000	135
2002-06-24	132	135	128	135	7,000	135
2002-06-21	132	133	132	133	3,000	133
2002-06-20	135	135	135	135	7,000	135
2002-06-19	136	136	135	135	10,000	135
2002-06-18	140	147	134	134	9,000	134
2002-06-17	146	146	140	140	13,000	140
2002-06-14	145	148	145	145	53,000	145
2002-06-13	145	145	145	145	2,000	145
2002-06-12	145	145	145	145	2,000	145
2002-06-11	150	150	145	145	5,000	145
2002-06-10	150	150	145	145	11,000	145
2002-06-07	149	149	146	146	9,000	146
2002-06-06	153	153	146	149	17,000	149
2002-06-05	153	153	150	150	7,000	150
2002-06-04	152	152	148	148	12,000	148
2002-06-03	154	154	153	153	5,000	153
2002-05-31	154	154	149	149	11,000	149
2002-05-30	149	153	146	153	10,000	153
2002-05-29	158	158	150	153	14,000	153
2002-05-28	149	156	149	154	42,000	154
2002-05-27	149	152	148	149	16,000	149
2002-05-24	145	145	144	145	14,000	145
2002-05-23	145	148	144	145	23,000	145
2002-05-22	140	146	139	146	19,000	146
2002-05-21	140	141	139	141	20,000	141
2002-05-20	146	146	140	142	15,000	142
2002-05-17	141	145	141	145	12,000	145
2002-05-16	145	145	140	140	18,000	140
2002-05-15	142	145	142	145	7,000	145
2002-05-14	141	142	141	142	5,000	142
2002-05-13	142	144	140	140	12,000	140
2002-05-10	143	143	142	142	8,000	142
2002-05-09	145	145	143	143	3,000	143
2002-05-08	143	143	142	142	4,000	142
2002-05-07	141	142	141	142	3,000	142
2002-05-02	143	143	143	143	8,000	143
2002-05-01	149	149	147	147	9,000	147
2002-04-30	144	147	144	147	3,000	147
2002-04-26	146	146	143	144	6,000	144
2002-04-25	145	148	145	145	9,000	145
2002-04-24	145	145	145	145	8,000	145
2002-04-23	142	148	142	148	27,000	148
2002-04-22	142	143	142	142	3,000	142
2002-04-19	145	145	140	141	20,000	141
2002-04-18	145	145	140	141	20,000	141
2002-04-17	146	146	145	145	17,000	145
2002-04-16	147	147	146	146	5,000	146
2002-04-15	144	149	144	144	21,000	144
2002-04-12	142	144	142	143	11,000	143
2002-04-11	145	145	145	145	5,000	145
2002-04-10	141	144	141	143	10,000	143
2002-04-09	146	146	145	145	5,000	145
2002-04-08	141	146	141	146	12,000	146
2002-04-05	142	145	138	145	10,000	145
2002-04-04	138	141	138	140	14,000	140
2002-04-03	139	140	135	138	20,000	138
2002-04-02	140	141	135	140	20,000	140
2002-04-01	147	147	140	143	28,000	143
2002-03-29	151	151	151	151	3,000	151
2002-03-28	149	152	148	152	11,000	152
2002-03-27	150	156	150	156	11,000	156
2002-03-26	158	158	153	153	7,000	153
2002-03-25	155	155	155	155	5,000	155
2002-03-22	155	155	153	155	4,000	155
2002-03-20	159	159	155	155	18,000	155
2002-03-19	158	159	157	159	29,000	159
2002-03-18	155	155	152	153	11,000	153
2002-03-15	152	154	147	152	27,000	152
2002-03-14	158	158	152	152	24,000	152
2002-03-13	150	163	150	158	75,000	158
2002-03-12	148	149	147	149	15,000	149
2002-03-11	147	148	145	148	22,000	148
2002-03-08	150	150	146	146	47,000	146
2002-03-07	146	149	146	146	10,000	146
2002-03-06	145	146	145	145	13,000	145
2002-03-05	147	147	145	145	26,000	145
2002-03-04	149	149	145	145	15,000	145
2002-03-01	145	147	141	144	15,000	144
2002-02-28	138	145	138	145	12,000	145
2002-02-27	139	140	139	140	5,000	140
2002-02-26	140	140	136	140	13,000	140
2002-02-25	135	140	135	140	5,000	140
2002-02-22	140	140	132	132	5,000	132
2002-02-21	140	140	140	140	3,000	140
2002-02-20	133	139	133	139	3,000	139
2002-02-19	133	135	132	132	6,000	132
2002-02-18	132	137	131	132	14,000	132
2002-02-15	137	137	131	131	18,000	131
2002-02-14	140	140	139	140	15,000	140
2002-02-13	134	140	134	140	8,000	140
2002-02-12	131	133	131	133	3,000	133
2002-02-08	137	137	129	129	11,000	129
2002-02-07	137	137	131	137	14,000	137
2002-02-06	133	133	132	132	5,000	132
2002-02-05	142	142	133	133	5,000	133
2002-02-04	133	143	133	142	6,000	142
2002-02-01	139	143	139	139	6,000	139
2002-01-31	144	144	139	144	11,000	144
2002-01-30	139	144	139	144	4,000	144
2002-01-29	139	140	139	139	5,000	139
2002-01-28	145	145	145	145	4,000	145
2002-01-25	140	145	140	145	3,000	145
2002-01-24	136	140	136	140	10,000	140
2002-01-23	146	146	131	131	3,000	131
2002-01-22	147	147	146	146	2,000	146
2002-01-21	143	148	143	147	8,000	147
2002-01-18	138	143	138	143	11,000	143
2002-01-17	139	140	137	138	14,000	138
2002-01-16	140	140	136	139	20,000	139
2002-01-15	142	142	140	142	14,000	142
2002-01-11	148	148	142	142	11,000	142
2002-01-10	145	145	143	143	6,000	143
2002-01-09	140	145	140	145	8,000	145
2002-01-08	141	142	140	140	10,000	140
2002-01-07	132	142	132	142	6,000	142
2002-01-04	135	145	130	130	5,000	130

分割・併合履歴：なし