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
2004-12-3024524524324342,000243
2004-12-29247248243244151,000244
2004-12-28248250245247136,000247
2004-12-27250254245249280,000249
2004-12-24265265245251608,000251
2004-12-22247255241254281,000254
2004-12-21246246241246138,000246
2004-12-20240244237243165,000243
2004-12-17242243238240154,000240
2004-12-16240242237240316,000240
2004-12-15236239235236162,000236
2004-12-14240241236236296,000236
2004-12-13245245238239158,000239
2004-12-10241245239240227,000240
2004-12-09250250242242340,000242
2004-12-08246259245247722,000247
2004-12-072662972432495,906,000249
2004-12-06255272248265944,000265
2004-12-03261261253253311,000253
2004-12-022532672502601,206,000260
2004-12-01254256246251555,000251
2004-11-30247250243249155,000249
2004-11-29246250243246136,000246
2004-11-26239248239248185,000248
2004-11-25238245238243161,000243
2004-11-24251251239241179,000241
2004-11-22246248242247200,000247
2004-11-192572662432512,434,000251
2004-11-18238242236237264,000237
2004-11-17239240235238169,000238
2004-11-16242242238238196,000238
2004-11-15240246238242211,000242
2004-11-12246247242245223,000245
2004-11-11254256241241314,000241
2004-11-10252256246252417,000252
2004-11-09243248237248229,000248
2004-11-08254254243245335,000245
2004-11-05240258238251928,000251
2004-11-04246246236239227,000239
2004-11-02246252236240592,000240
2004-11-012402722392414,272,000241
2004-10-29240240231233227,000233
2004-10-28230241229237448,000237
2004-10-27229231226228206,000228
2004-10-26234235225229458,000229
2004-10-25239244235235476,000235
2004-10-22242244236243363,000243
2004-10-212292472292371,287,000237
2004-10-20240241232234409,000234
2004-10-19230243230237501,000237
2004-10-18239249230233695,000233
2004-10-15221230221229786,000229
2004-10-142402402262281,062,000228
2004-10-132372482372421,202,000242
2004-10-122502512372401,266,000240
2004-10-082402572322453,164,000245
2004-10-072522522352412,454,000241
2004-10-0625026123724710,846,000247
2004-10-0533036424726060,275,000260
2004-10-04223290222290102,991,000290
2004-10-0116221016221018,340,000210
2004-09-3016116115916035,000160
2004-09-2916216216016126,000161
2004-09-2816316315816247,000162
2004-09-2716816815915962,000159
2004-09-2415415815415840,000158
2004-09-2215915915515746,000157
2004-09-2115816115716133,000161
2004-09-1716116415916046,000160
2004-09-1616216316016266,000162
2004-09-15165169161164107,000164
2004-09-14165172164164253,000164
2004-09-13155163154163239,000163
2004-09-1015915915715857,000158
2004-09-0916016116016035,000160
2004-09-0816216215916045,000160
2004-09-0716016115916180,000161
2004-09-0615315915215642,000156
2004-09-0315515515215216,000152
2004-09-0215515515315414,000154
2004-09-0114915114715149,000151
2004-08-311531531491526,000152
2004-08-3015215215215212,000152
2004-08-271501521501518,000151
2004-08-261501521501525,000152
2004-08-2515215214714821,000148
2004-08-2415215214914923,000149
2004-08-2315015114714823,000148
2004-08-2015015014815010,000150
2004-08-191471481471486,000148
2004-08-181511511451509,000150
2004-08-1715015014514736,000147
2004-08-1614714914614612,000146
2004-08-1314314614314441,000144
2004-08-1214615014614823,000148
2004-08-1114914914414745,000147
2004-08-1014414614414616,000146
2004-08-0914114314114212,000142
2004-08-0614714714414427,000144
2004-08-0514615014514934,000149
2004-08-0414615014515043,000150
2004-08-0315315314915126,000151
2004-08-0215115315015324,000153
2004-07-3015615615115242,000152
2004-07-2915515815515512,000155
2004-07-2815715815315839,000158
2004-07-2715815915615625,000156
2004-07-2616016015816024,000160
2004-07-2316016215916216,000162
2004-07-221621621591608,000160
2004-07-2116016215916210,000162
2004-07-2016116115816118,000161
2004-07-1615816115816116,000161
2004-07-1516116215615620,000156
2004-07-1416216216016133,000161
2004-07-1316516516216210,000162
2004-07-1216516816316319,000163
2004-07-0915716215716240,000162
2004-07-0816016015815813,000158
2004-07-0715916015916021,000160
2004-07-0616116416016023,000160
2004-07-0516716816216237,000162
2004-07-0216216316216317,000163
2004-07-0116516516416432,000164
2004-06-3016416816416519,000165
2004-06-2916416516316424,000164
2004-06-2816116416116329,000163
2004-06-2516016115916119,000161
2004-06-2415916115916023,000160
2004-06-2316116515915924,000159
2004-06-2216616615916310,000163
2004-06-2116516716416420,000164
2004-06-1816816816316337,000163
2004-06-171701701671688,000168
2004-06-1616617016616913,000169
2004-06-1516516816416830,000168
2004-06-1416817016516531,000165
2004-06-1116316516216563,000165
2004-06-1016116416116410,000164
2004-06-091611621611626,000162
2004-06-081601611591597,000159
2004-06-0715515815515811,000158
2004-06-0415315515315519,000155
2004-06-0315615615515512,000155
2004-06-0215915915515510,000155
2004-06-0115715714915647,000156
2004-05-3116116515515629,000156
2004-05-281621641611616,000161
2004-05-2716216216016120,000161
2004-05-2615716415716411,000164
2004-05-2516516515215628,000156
2004-05-2415516215516151,000161
2004-05-2114715514715429,000154
2004-05-2014514914514524,000145
2004-05-1914714814214340,000143
2004-05-1812914312914253,000142
2004-05-1714915012813454,000134
2004-05-1415815815415436,000154
2004-05-1315816015715731,000157
2004-05-1215416115416026,000160
2004-05-1115416115215930,000159
2004-05-1017017015615665,000156
2004-05-0717718017317313,000173
2004-05-0618118318018051,000180
2004-04-3017818317818153,000181
2004-04-2817918517518522,000185
2004-04-2718118117918016,000180
2004-04-26183184180180153,000180
2004-04-2318518517718068,000180
2004-04-2218018218018229,000182
2004-04-211811811801806,000180
2004-04-2018018217918037,000180
2004-04-1918518517318372,000183
2004-04-1617918117717932,000179
2004-04-15184187178178105,000178
2004-04-1418218317918287,000182
2004-04-1317618317618296,000182
2004-04-1217217717117575,000175
2004-04-0917717817317395,000173
2004-04-0818118217417873,000178
2004-04-0718618618318352,000183
2004-04-06182186180186114,000186
2004-04-05184185181181126,000181
2004-04-0218018017418047,000180
2004-04-0118318317818043,000180
2004-03-3117317817217838,000178
2004-03-3017817817217344,000173
2004-03-2917918017817867,000178
2004-03-2618318317618090,000180
2004-03-25184188182183162,000183
2004-03-24174183174180197,000180
2004-03-23175177168176171,000176
2004-03-22174184172180193,000180
2004-03-1917217317017164,000171
2004-03-1817117316917395,000173
2004-03-1716916916716941,000169
2004-03-1616916916616940,000169
2004-03-1516516916316950,000169
2004-03-1216116516116340,000163
2004-03-1116316516116531,000165
2004-03-1016716716516630,000166
2004-03-0916916916616842,000168
2004-03-0816717016517098,000170
2004-03-0516116516016560,000165
2004-03-0416116215916080,000160
2004-03-0315715915715839,000158
2004-03-0215815915615636,000156
2004-03-0115815815615844,000158
2004-02-2715615915615925,000159
2004-02-2615515515415522,000155
2004-02-2515915915515519,000155
2004-02-2415616015616039,000160
2004-02-2315015915015836,000158
2004-02-2015615615015144,000151
2004-02-1915815915615626,000156
2004-02-1815615615515514,000155
2004-02-1715615615315520,000155
2004-02-1615315515315521,000155
2004-02-1315815815515630,000156
2004-02-1215715715615610,000156
2004-02-1015816015715825,000158
2004-02-0915615815615812,000158
2004-02-061571571561577,000157
2004-02-0515816115615630,000156
2004-02-0415616015615839,000158
2004-02-0315515515315520,000155
2004-02-0215516015415420,000154
2004-01-3015015815015520,000155
2004-01-2915315314614840,000148
2004-01-2816116115615645,000156
2004-01-2716416416216230,000162
2004-01-2616316416316314,000163
2004-01-2316316316116140,000161
2004-01-2216016316016322,000163
2004-01-2116016316016130,000161
2004-01-201621641621649,000164
2004-01-1916416416016124,000161
2004-01-1616416416216321,000163
2004-01-1516616716216445,000164
2004-01-1416516516216335,000163
2004-01-1316216515916546,000165
2004-01-09159178156160128,000160
2004-01-0815015214815235,000152
2004-01-0714514514414419,000144
2004-01-0614514814014155,000141
2004-01-0514314314314311,000143

分割・併合履歴 : なし