6378 木村化工機(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	245	245	243	243	42,000	243
2004-12-29	247	248	243	244	151,000	244
2004-12-28	248	250	245	247	136,000	247
2004-12-27	250	254	245	249	280,000	249
2004-12-24	265	265	245	251	608,000	251
2004-12-22	247	255	241	254	281,000	254
2004-12-21	246	246	241	246	138,000	246
2004-12-20	240	244	237	243	165,000	243
2004-12-17	242	243	238	240	154,000	240
2004-12-16	240	242	237	240	316,000	240
2004-12-15	236	239	235	236	162,000	236
2004-12-14	240	241	236	236	296,000	236
2004-12-13	245	245	238	239	158,000	239
2004-12-10	241	245	239	240	227,000	240
2004-12-09	250	250	242	242	340,000	242
2004-12-08	246	259	245	247	722,000	247
2004-12-07	266	297	243	249	5,906,000	249
2004-12-06	255	272	248	265	944,000	265
2004-12-03	261	261	253	253	311,000	253
2004-12-02	253	267	250	260	1,206,000	260
2004-12-01	254	256	246	251	555,000	251
2004-11-30	247	250	243	249	155,000	249
2004-11-29	246	250	243	246	136,000	246
2004-11-26	239	248	239	248	185,000	248
2004-11-25	238	245	238	243	161,000	243
2004-11-24	251	251	239	241	179,000	241
2004-11-22	246	248	242	247	200,000	247
2004-11-19	257	266	243	251	2,434,000	251
2004-11-18	238	242	236	237	264,000	237
2004-11-17	239	240	235	238	169,000	238
2004-11-16	242	242	238	238	196,000	238
2004-11-15	240	246	238	242	211,000	242
2004-11-12	246	247	242	245	223,000	245
2004-11-11	254	256	241	241	314,000	241
2004-11-10	252	256	246	252	417,000	252
2004-11-09	243	248	237	248	229,000	248
2004-11-08	254	254	243	245	335,000	245
2004-11-05	240	258	238	251	928,000	251
2004-11-04	246	246	236	239	227,000	239
2004-11-02	246	252	236	240	592,000	240
2004-11-01	240	272	239	241	4,272,000	241
2004-10-29	240	240	231	233	227,000	233
2004-10-28	230	241	229	237	448,000	237
2004-10-27	229	231	226	228	206,000	228
2004-10-26	234	235	225	229	458,000	229
2004-10-25	239	244	235	235	476,000	235
2004-10-22	242	244	236	243	363,000	243
2004-10-21	229	247	229	237	1,287,000	237
2004-10-20	240	241	232	234	409,000	234
2004-10-19	230	243	230	237	501,000	237
2004-10-18	239	249	230	233	695,000	233
2004-10-15	221	230	221	229	786,000	229
2004-10-14	240	240	226	228	1,062,000	228
2004-10-13	237	248	237	242	1,202,000	242
2004-10-12	250	251	237	240	1,266,000	240
2004-10-08	240	257	232	245	3,164,000	245
2004-10-07	252	252	235	241	2,454,000	241
2004-10-06	250	261	237	247	10,846,000	247
2004-10-05	330	364	247	260	60,275,000	260
2004-10-04	223	290	222	290	102,991,000	290
2004-10-01	162	210	162	210	18,340,000	210
2004-09-30	161	161	159	160	35,000	160
2004-09-29	162	162	160	161	26,000	161
2004-09-28	163	163	158	162	47,000	162
2004-09-27	168	168	159	159	62,000	159
2004-09-24	154	158	154	158	40,000	158
2004-09-22	159	159	155	157	46,000	157
2004-09-21	158	161	157	161	33,000	161
2004-09-17	161	164	159	160	46,000	160
2004-09-16	162	163	160	162	66,000	162
2004-09-15	165	169	161	164	107,000	164
2004-09-14	165	172	164	164	253,000	164
2004-09-13	155	163	154	163	239,000	163
2004-09-10	159	159	157	158	57,000	158
2004-09-09	160	161	160	160	35,000	160
2004-09-08	162	162	159	160	45,000	160
2004-09-07	160	161	159	161	80,000	161
2004-09-06	153	159	152	156	42,000	156
2004-09-03	155	155	152	152	16,000	152
2004-09-02	155	155	153	154	14,000	154
2004-09-01	149	151	147	151	49,000	151
2004-08-31	153	153	149	152	6,000	152
2004-08-30	152	152	152	152	12,000	152
2004-08-27	150	152	150	151	8,000	151
2004-08-26	150	152	150	152	5,000	152
2004-08-25	152	152	147	148	21,000	148
2004-08-24	152	152	149	149	23,000	149
2004-08-23	150	151	147	148	23,000	148
2004-08-20	150	150	148	150	10,000	150
2004-08-19	147	148	147	148	6,000	148
2004-08-18	151	151	145	150	9,000	150
2004-08-17	150	150	145	147	36,000	147
2004-08-16	147	149	146	146	12,000	146
2004-08-13	143	146	143	144	41,000	144
2004-08-12	146	150	146	148	23,000	148
2004-08-11	149	149	144	147	45,000	147
2004-08-10	144	146	144	146	16,000	146
2004-08-09	141	143	141	142	12,000	142
2004-08-06	147	147	144	144	27,000	144
2004-08-05	146	150	145	149	34,000	149
2004-08-04	146	150	145	150	43,000	150
2004-08-03	153	153	149	151	26,000	151
2004-08-02	151	153	150	153	24,000	153
2004-07-30	156	156	151	152	42,000	152
2004-07-29	155	158	155	155	12,000	155
2004-07-28	157	158	153	158	39,000	158
2004-07-27	158	159	156	156	25,000	156
2004-07-26	160	160	158	160	24,000	160
2004-07-23	160	162	159	162	16,000	162
2004-07-22	162	162	159	160	8,000	160
2004-07-21	160	162	159	162	10,000	162
2004-07-20	161	161	158	161	18,000	161
2004-07-16	158	161	158	161	16,000	161
2004-07-15	161	162	156	156	20,000	156
2004-07-14	162	162	160	161	33,000	161
2004-07-13	165	165	162	162	10,000	162
2004-07-12	165	168	163	163	19,000	163
2004-07-09	157	162	157	162	40,000	162
2004-07-08	160	160	158	158	13,000	158
2004-07-07	159	160	159	160	21,000	160
2004-07-06	161	164	160	160	23,000	160
2004-07-05	167	168	162	162	37,000	162
2004-07-02	162	163	162	163	17,000	163
2004-07-01	165	165	164	164	32,000	164
2004-06-30	164	168	164	165	19,000	165
2004-06-29	164	165	163	164	24,000	164
2004-06-28	161	164	161	163	29,000	163
2004-06-25	160	161	159	161	19,000	161
2004-06-24	159	161	159	160	23,000	160
2004-06-23	161	165	159	159	24,000	159
2004-06-22	166	166	159	163	10,000	163
2004-06-21	165	167	164	164	20,000	164
2004-06-18	168	168	163	163	37,000	163
2004-06-17	170	170	167	168	8,000	168
2004-06-16	166	170	166	169	13,000	169
2004-06-15	165	168	164	168	30,000	168
2004-06-14	168	170	165	165	31,000	165
2004-06-11	163	165	162	165	63,000	165
2004-06-10	161	164	161	164	10,000	164
2004-06-09	161	162	161	162	6,000	162
2004-06-08	160	161	159	159	7,000	159
2004-06-07	155	158	155	158	11,000	158
2004-06-04	153	155	153	155	19,000	155
2004-06-03	156	156	155	155	12,000	155
2004-06-02	159	159	155	155	10,000	155
2004-06-01	157	157	149	156	47,000	156
2004-05-31	161	165	155	156	29,000	156
2004-05-28	162	164	161	161	6,000	161
2004-05-27	162	162	160	161	20,000	161
2004-05-26	157	164	157	164	11,000	164
2004-05-25	165	165	152	156	28,000	156
2004-05-24	155	162	155	161	51,000	161
2004-05-21	147	155	147	154	29,000	154
2004-05-20	145	149	145	145	24,000	145
2004-05-19	147	148	142	143	40,000	143
2004-05-18	129	143	129	142	53,000	142
2004-05-17	149	150	128	134	54,000	134
2004-05-14	158	158	154	154	36,000	154
2004-05-13	158	160	157	157	31,000	157
2004-05-12	154	161	154	160	26,000	160
2004-05-11	154	161	152	159	30,000	159
2004-05-10	170	170	156	156	65,000	156
2004-05-07	177	180	173	173	13,000	173
2004-05-06	181	183	180	180	51,000	180
2004-04-30	178	183	178	181	53,000	181
2004-04-28	179	185	175	185	22,000	185
2004-04-27	181	181	179	180	16,000	180
2004-04-26	183	184	180	180	153,000	180
2004-04-23	185	185	177	180	68,000	180
2004-04-22	180	182	180	182	29,000	182
2004-04-21	181	181	180	180	6,000	180
2004-04-20	180	182	179	180	37,000	180
2004-04-19	185	185	173	183	72,000	183
2004-04-16	179	181	177	179	32,000	179
2004-04-15	184	187	178	178	105,000	178
2004-04-14	182	183	179	182	87,000	182
2004-04-13	176	183	176	182	96,000	182
2004-04-12	172	177	171	175	75,000	175
2004-04-09	177	178	173	173	95,000	173
2004-04-08	181	182	174	178	73,000	178
2004-04-07	186	186	183	183	52,000	183
2004-04-06	182	186	180	186	114,000	186
2004-04-05	184	185	181	181	126,000	181
2004-04-02	180	180	174	180	47,000	180
2004-04-01	183	183	178	180	43,000	180
2004-03-31	173	178	172	178	38,000	178
2004-03-30	178	178	172	173	44,000	173
2004-03-29	179	180	178	178	67,000	178
2004-03-26	183	183	176	180	90,000	180
2004-03-25	184	188	182	183	162,000	183
2004-03-24	174	183	174	180	197,000	180
2004-03-23	175	177	168	176	171,000	176
2004-03-22	174	184	172	180	193,000	180
2004-03-19	172	173	170	171	64,000	171
2004-03-18	171	173	169	173	95,000	173
2004-03-17	169	169	167	169	41,000	169
2004-03-16	169	169	166	169	40,000	169
2004-03-15	165	169	163	169	50,000	169
2004-03-12	161	165	161	163	40,000	163
2004-03-11	163	165	161	165	31,000	165
2004-03-10	167	167	165	166	30,000	166
2004-03-09	169	169	166	168	42,000	168
2004-03-08	167	170	165	170	98,000	170
2004-03-05	161	165	160	165	60,000	165
2004-03-04	161	162	159	160	80,000	160
2004-03-03	157	159	157	158	39,000	158
2004-03-02	158	159	156	156	36,000	156
2004-03-01	158	158	156	158	44,000	158
2004-02-27	156	159	156	159	25,000	159
2004-02-26	155	155	154	155	22,000	155
2004-02-25	159	159	155	155	19,000	155
2004-02-24	156	160	156	160	39,000	160
2004-02-23	150	159	150	158	36,000	158
2004-02-20	156	156	150	151	44,000	151
2004-02-19	158	159	156	156	26,000	156
2004-02-18	156	156	155	155	14,000	155
2004-02-17	156	156	153	155	20,000	155
2004-02-16	153	155	153	155	21,000	155
2004-02-13	158	158	155	156	30,000	156
2004-02-12	157	157	156	156	10,000	156
2004-02-10	158	160	157	158	25,000	158
2004-02-09	156	158	156	158	12,000	158
2004-02-06	157	157	156	157	7,000	157
2004-02-05	158	161	156	156	30,000	156
2004-02-04	156	160	156	158	39,000	158
2004-02-03	155	155	153	155	20,000	155
2004-02-02	155	160	154	154	20,000	154
2004-01-30	150	158	150	155	20,000	155
2004-01-29	153	153	146	148	40,000	148
2004-01-28	161	161	156	156	45,000	156
2004-01-27	164	164	162	162	30,000	162
2004-01-26	163	164	163	163	14,000	163
2004-01-23	163	163	161	161	40,000	161
2004-01-22	160	163	160	163	22,000	163
2004-01-21	160	163	160	161	30,000	161
2004-01-20	162	164	162	164	9,000	164
2004-01-19	164	164	160	161	24,000	161
2004-01-16	164	164	162	163	21,000	163
2004-01-15	166	167	162	164	45,000	164
2004-01-14	165	165	162	163	35,000	163
2004-01-13	162	165	159	165	46,000	165
2004-01-09	159	178	156	160	128,000	160
2004-01-08	150	152	148	152	35,000	152
2004-01-07	145	145	144	144	19,000	144
2004-01-06	145	148	140	141	55,000	141
2004-01-05	143	143	143	143	11,000	143

分割・併合履歴：なし

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31