6378 木村化工機(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 590 | 591 | 579 | 588 | 114,000 | 588 |
| 2005-12-29 | 569 | 590 | 567 | 590 | 88,000 | 590 |
| 2005-12-28 | 555 | 570 | 555 | 569 | 45,000 | 569 |
| 2005-12-27 | 563 | 566 | 549 | 555 | 150,000 | 555 |
| 2005-12-26 | 557 | 570 | 555 | 560 | 213,000 | 560 |
| 2005-12-22 | 540 | 561 | 540 | 555 | 130,000 | 555 |
| 2005-12-21 | 531 | 553 | 529 | 551 | 220,000 | 551 |
| 2005-12-20 | 519 | 533 | 519 | 531 | 55,000 | 531 |
| 2005-12-19 | 522 | 533 | 522 | 526 | 96,000 | 526 |
| 2005-12-16 | 510 | 527 | 503 | 521 | 57,000 | 521 |
| 2005-12-15 | 509 | 520 | 506 | 514 | 189,000 | 514 |
| 2005-12-14 | 533 | 545 | 519 | 529 | 216,000 | 529 |
| 2005-12-13 | 534 | 540 | 524 | 533 | 121,000 | 533 |
| 2005-12-12 | 518 | 538 | 518 | 534 | 218,000 | 534 |
| 2005-12-09 | 507 | 529 | 507 | 528 | 132,000 | 528 |
| 2005-12-08 | 527 | 527 | 503 | 521 | 95,000 | 521 |
| 2005-12-07 | 535 | 538 | 523 | 528 | 157,000 | 528 |
| 2005-12-06 | 540 | 540 | 534 | 538 | 311,000 | 538 |
| 2005-12-05 | 498 | 545 | 498 | 541 | 420,000 | 541 |
| 2005-12-02 | 490 | 513 | 486 | 500 | 323,000 | 500 |
| 2005-12-01 | 480 | 489 | 476 | 489 | 250,000 | 489 |
| 2005-11-30 | 479 | 484 | 472 | 482 | 221,000 | 482 |
| 2005-11-29 | 475 | 476 | 468 | 476 | 146,000 | 476 |
| 2005-11-28 | 475 | 475 | 470 | 473 | 73,000 | 473 |
| 2005-11-25 | 469 | 472 | 464 | 470 | 109,000 | 470 |
| 2005-11-24 | 462 | 470 | 458 | 464 | 129,000 | 464 |
| 2005-11-22 | 462 | 462 | 452 | 458 | 74,000 | 458 |
| 2005-11-21 | 458 | 463 | 457 | 457 | 58,000 | 457 |
| 2005-11-18 | 464 | 464 | 456 | 460 | 63,000 | 460 |
| 2005-11-17 | 449 | 460 | 445 | 457 | 85,000 | 457 |
| 2005-11-16 | 461 | 462 | 442 | 450 | 295,000 | 450 |
| 2005-11-15 | 462 | 477 | 462 | 477 | 84,000 | 477 |
| 2005-11-14 | 480 | 480 | 471 | 472 | 84,000 | 472 |
| 2005-11-11 | 475 | 481 | 470 | 475 | 140,000 | 475 |
| 2005-11-10 | 480 | 480 | 470 | 474 | 70,000 | 474 |
| 2005-11-09 | 484 | 487 | 478 | 482 | 133,000 | 482 |
| 2005-11-08 | 488 | 489 | 473 | 485 | 117,000 | 485 |
| 2005-11-07 | 480 | 487 | 470 | 487 | 98,000 | 487 |
| 2005-11-04 | 488 | 488 | 481 | 486 | 139,000 | 486 |
| 2005-11-02 | 470 | 480 | 465 | 480 | 134,000 | 480 |
| 2005-11-01 | 463 | 469 | 462 | 466 | 40,000 | 466 |
| 2005-10-31 | 459 | 463 | 455 | 463 | 47,000 | 463 |
| 2005-10-28 | 460 | 463 | 452 | 459 | 34,000 | 459 |
| 2005-10-27 | 451 | 463 | 451 | 461 | 32,000 | 461 |
| 2005-10-26 | 451 | 454 | 445 | 451 | 34,000 | 451 |
| 2005-10-25 | 442 | 452 | 437 | 451 | 83,000 | 451 |
| 2005-10-24 | 448 | 448 | 432 | 442 | 38,000 | 442 |
| 2005-10-21 | 436 | 443 | 435 | 443 | 41,000 | 443 |
| 2005-10-20 | 437 | 440 | 434 | 440 | 45,000 | 440 |
| 2005-10-19 | 441 | 441 | 435 | 437 | 61,000 | 437 |
| 2005-10-18 | 449 | 449 | 441 | 446 | 38,000 | 446 |
| 2005-10-17 | 441 | 446 | 437 | 444 | 60,000 | 444 |
| 2005-10-14 | 461 | 461 | 446 | 450 | 108,000 | 450 |
| 2005-10-13 | 451 | 461 | 450 | 456 | 99,000 | 456 |
| 2005-10-12 | 461 | 461 | 447 | 450 | 46,000 | 450 |
| 2005-10-11 | 440 | 475 | 440 | 456 | 79,000 | 456 |
| 2005-10-07 | 442 | 449 | 441 | 449 | 88,000 | 449 |
| 2005-10-06 | 454 | 459 | 438 | 443 | 136,000 | 443 |
| 2005-10-05 | 464 | 464 | 445 | 458 | 162,000 | 458 |
| 2005-10-04 | 469 | 475 | 464 | 467 | 163,000 | 467 |
| 2005-10-03 | 490 | 490 | 476 | 476 | 246,000 | 476 |
| 2005-09-30 | 480 | 485 | 472 | 485 | 303,000 | 485 |
| 2005-09-29 | 465 | 472 | 460 | 472 | 104,000 | 472 |
| 2005-09-28 | 460 | 467 | 459 | 465 | 120,000 | 465 |
| 2005-09-27 | 455 | 460 | 451 | 460 | 119,000 | 460 |
| 2005-09-26 | 443 | 459 | 441 | 452 | 159,000 | 452 |
| 2005-09-22 | 438 | 442 | 430 | 440 | 120,000 | 440 |
| 2005-09-21 | 445 | 445 | 440 | 444 | 103,000 | 444 |
| 2005-09-20 | 445 | 447 | 442 | 447 | 80,000 | 447 |
| 2005-09-16 | 445 | 446 | 435 | 445 | 181,000 | 445 |
| 2005-09-15 | 438 | 450 | 436 | 441 | 161,000 | 441 |
| 2005-09-14 | 433 | 436 | 430 | 436 | 169,000 | 436 |
| 2005-09-13 | 420 | 436 | 416 | 435 | 193,000 | 435 |
| 2005-09-12 | 420 | 424 | 419 | 423 | 99,000 | 423 |
| 2005-09-09 | 423 | 425 | 417 | 425 | 109,000 | 425 |
| 2005-09-08 | 422 | 423 | 412 | 421 | 73,000 | 421 |
| 2005-09-07 | 435 | 435 | 411 | 423 | 191,000 | 423 |
| 2005-09-06 | 421 | 442 | 420 | 427 | 382,000 | 427 |
| 2005-09-05 | 411 | 427 | 411 | 423 | 258,000 | 423 |
| 2005-09-02 | 412 | 412 | 409 | 409 | 71,000 | 409 |
| 2005-09-01 | 410 | 411 | 405 | 408 | 85,000 | 408 |
| 2005-08-31 | 412 | 412 | 406 | 410 | 87,000 | 410 |
| 2005-08-30 | 407 | 409 | 401 | 408 | 105,000 | 408 |
| 2005-08-29 | 406 | 410 | 402 | 402 | 131,000 | 402 |
| 2005-08-26 | 402 | 405 | 400 | 404 | 66,000 | 404 |
| 2005-08-25 | 402 | 403 | 397 | 398 | 90,000 | 398 |
| 2005-08-24 | 403 | 404 | 393 | 402 | 100,000 | 402 |
| 2005-08-23 | 409 | 410 | 402 | 402 | 147,000 | 402 |
| 2005-08-22 | 409 | 419 | 408 | 408 | 200,000 | 408 |
| 2005-08-19 | 400 | 405 | 398 | 401 | 180,000 | 401 |
| 2005-08-18 | 403 | 403 | 393 | 398 | 59,000 | 398 |
| 2005-08-17 | 400 | 400 | 397 | 398 | 90,000 | 398 |
| 2005-08-16 | 393 | 400 | 392 | 397 | 101,000 | 397 |
| 2005-08-15 | 388 | 393 | 387 | 391 | 84,000 | 391 |
| 2005-08-12 | 385 | 388 | 383 | 387 | 75,000 | 387 |
| 2005-08-11 | 383 | 386 | 377 | 384 | 61,000 | 384 |
| 2005-08-10 | 390 | 390 | 378 | 383 | 138,000 | 383 |
| 2005-08-09 | 376 | 385 | 375 | 380 | 167,000 | 380 |
| 2005-08-08 | 370 | 381 | 370 | 381 | 100,000 | 381 |
| 2005-08-05 | 384 | 385 | 374 | 379 | 105,000 | 379 |
| 2005-08-04 | 385 | 386 | 379 | 384 | 84,000 | 384 |
| 2005-08-03 | 384 | 389 | 381 | 386 | 102,000 | 386 |
| 2005-08-02 | 391 | 391 | 384 | 384 | 66,000 | 384 |
| 2005-08-01 | 392 | 393 | 388 | 390 | 68,000 | 390 |
| 2005-07-29 | 394 | 395 | 388 | 391 | 116,000 | 391 |
| 2005-07-28 | 390 | 394 | 390 | 390 | 71,000 | 390 |
| 2005-07-27 | 385 | 390 | 384 | 389 | 88,000 | 389 |
| 2005-07-26 | 391 | 393 | 386 | 390 | 95,000 | 390 |
| 2005-07-25 | 395 | 397 | 388 | 389 | 161,000 | 389 |
| 2005-07-22 | 393 | 395 | 385 | 391 | 164,000 | 391 |
| 2005-07-21 | 389 | 392 | 386 | 392 | 173,000 | 392 |
| 2005-07-20 | 384 | 385 | 380 | 385 | 170,000 | 385 |
| 2005-07-19 | 380 | 385 | 379 | 379 | 71,000 | 379 |
| 2005-07-15 | 380 | 383 | 380 | 380 | 82,000 | 380 |
| 2005-07-14 | 379 | 381 | 378 | 378 | 31,000 | 378 |
| 2005-07-13 | 380 | 382 | 376 | 381 | 53,000 | 381 |
| 2005-07-12 | 381 | 381 | 377 | 380 | 69,000 | 380 |
| 2005-07-11 | 382 | 385 | 379 | 383 | 146,000 | 383 |
| 2005-07-08 | 383 | 384 | 378 | 379 | 40,000 | 379 |
| 2005-07-07 | 378 | 385 | 375 | 380 | 128,000 | 380 |
| 2005-07-06 | 379 | 382 | 379 | 380 | 54,000 | 380 |
| 2005-07-05 | 383 | 384 | 378 | 382 | 83,000 | 382 |
| 2005-07-04 | 382 | 387 | 380 | 384 | 128,000 | 384 |
| 2005-07-01 | 385 | 388 | 380 | 384 | 127,000 | 384 |
| 2005-06-30 | 385 | 385 | 377 | 380 | 84,000 | 380 |
| 2005-06-29 | 379 | 390 | 379 | 385 | 443,000 | 385 |
| 2005-06-28 | 371 | 379 | 371 | 376 | 121,000 | 376 |
| 2005-06-27 | 370 | 375 | 370 | 374 | 205,000 | 374 |
| 2005-06-24 | 374 | 379 | 372 | 379 | 180,000 | 379 |
| 2005-06-23 | 394 | 394 | 382 | 384 | 200,000 | 384 |
| 2005-06-22 | 396 | 397 | 393 | 395 | 102,000 | 395 |
| 2005-06-21 | 399 | 400 | 391 | 395 | 161,000 | 395 |
| 2005-06-20 | 393 | 402 | 391 | 400 | 151,000 | 400 |
| 2005-06-17 | 400 | 403 | 381 | 398 | 399,000 | 398 |
| 2005-06-16 | 389 | 409 | 388 | 396 | 552,000 | 396 |
| 2005-06-15 | 385 | 387 | 381 | 387 | 323,000 | 387 |
| 2005-06-14 | 385 | 388 | 380 | 385 | 167,000 | 385 |
| 2005-06-13 | 380 | 385 | 378 | 385 | 204,000 | 385 |
| 2005-06-10 | 377 | 384 | 372 | 384 | 215,000 | 384 |
| 2005-06-09 | 369 | 377 | 368 | 377 | 121,000 | 377 |
| 2005-06-08 | 372 | 375 | 365 | 371 | 106,000 | 371 |
| 2005-06-07 | 371 | 375 | 371 | 375 | 112,000 | 375 |
| 2005-06-06 | 380 | 380 | 372 | 375 | 194,000 | 375 |
| 2005-06-03 | 380 | 382 | 377 | 380 | 172,000 | 380 |
| 2005-06-02 | 377 | 385 | 375 | 377 | 358,000 | 377 |
| 2005-06-01 | 370 | 380 | 370 | 377 | 251,000 | 377 |
| 2005-05-31 | 369 | 378 | 363 | 375 | 767,000 | 375 |
| 2005-05-30 | 384 | 385 | 370 | 370 | 519,000 | 370 |
| 2005-05-27 | 402 | 406 | 372 | 394 | 920,000 | 394 |
| 2005-05-26 | 407 | 415 | 406 | 412 | 244,000 | 412 |
| 2005-05-25 | 431 | 431 | 406 | 422 | 321,000 | 422 |
| 2005-05-24 | 436 | 439 | 427 | 433 | 105,000 | 433 |
| 2005-05-23 | 427 | 435 | 427 | 432 | 94,000 | 432 |
| 2005-05-20 | 426 | 435 | 412 | 432 | 338,000 | 432 |
| 2005-05-19 | 433 | 440 | 428 | 431 | 261,000 | 431 |
| 2005-05-18 | 419 | 430 | 415 | 428 | 397,000 | 428 |
| 2005-05-17 | 441 | 444 | 416 | 429 | 547,000 | 429 |
| 2005-05-16 | 461 | 464 | 436 | 445 | 628,000 | 445 |
| 2005-05-13 | 470 | 490 | 467 | 467 | 1,412,000 | 467 |
| 2005-05-12 | 443 | 480 | 441 | 471 | 786,000 | 471 |
| 2005-05-11 | 442 | 449 | 442 | 445 | 65,000 | 445 |
| 2005-05-10 | 452 | 452 | 446 | 451 | 112,000 | 451 |
| 2005-05-09 | 450 | 455 | 448 | 455 | 52,000 | 455 |
| 2005-05-06 | 449 | 450 | 446 | 449 | 57,000 | 449 |
| 2005-05-02 | 441 | 449 | 441 | 447 | 157,000 | 447 |
| 2005-04-28 | 460 | 460 | 451 | 451 | 160,000 | 451 |
| 2005-04-27 | 462 | 467 | 457 | 458 | 236,000 | 458 |
| 2005-04-26 | 483 | 488 | 469 | 472 | 388,000 | 472 |
| 2005-04-25 | 461 | 483 | 461 | 478 | 686,000 | 478 |
| 2005-04-22 | 455 | 459 | 449 | 459 | 259,000 | 459 |
| 2005-04-21 | 439 | 450 | 439 | 449 | 153,000 | 449 |
| 2005-04-20 | 453 | 456 | 449 | 453 | 292,000 | 453 |
| 2005-04-19 | 441 | 448 | 441 | 448 | 134,000 | 448 |
| 2005-04-18 | 439 | 445 | 435 | 438 | 418,000 | 438 |
| 2005-04-15 | 449 | 462 | 445 | 450 | 387,000 | 450 |
| 2005-04-14 | 437 | 452 | 437 | 451 | 511,000 | 451 |
| 2005-04-13 | 449 | 455 | 446 | 451 | 274,000 | 451 |
| 2005-04-12 | 454 | 456 | 448 | 454 | 340,000 | 454 |
| 2005-04-11 | 451 | 458 | 448 | 455 | 436,000 | 455 |
| 2005-04-08 | 475 | 475 | 457 | 460 | 441,000 | 460 |
| 2005-04-07 | 468 | 474 | 451 | 472 | 546,000 | 472 |
| 2005-04-06 | 480 | 480 | 460 | 466 | 469,000 | 466 |
| 2005-04-05 | 480 | 485 | 468 | 479 | 766,000 | 479 |
| 2005-04-04 | 461 | 480 | 452 | 476 | 1,119,000 | 476 |
| 2005-04-01 | 453 | 465 | 445 | 461 | 1,292,000 | 461 |
| 2005-03-31 | 425 | 442 | 413 | 442 | 411,000 | 442 |
| 2005-03-30 | 442 | 445 | 415 | 426 | 886,000 | 426 |
| 2005-03-29 | 452 | 457 | 443 | 445 | 642,000 | 445 |
| 2005-03-28 | 436 | 451 | 428 | 447 | 1,034,000 | 447 |
| 2005-03-25 | 453 | 458 | 444 | 455 | 1,163,000 | 455 |
| 2005-03-24 | 456 | 467 | 446 | 463 | 2,208,000 | 463 |
| 2005-03-23 | 418 | 454 | 405 | 453 | 2,300,000 | 453 |
| 2005-03-22 | 419 | 420 | 391 | 417 | 723,000 | 417 |
| 2005-03-18 | 425 | 428 | 383 | 411 | 2,415,000 | 411 |
| 2005-03-17 | 402 | 422 | 402 | 420 | 2,259,000 | 420 |
| 2005-03-16 | 384 | 405 | 381 | 404 | 1,288,000 | 404 |
| 2005-03-15 | 379 | 389 | 372 | 387 | 1,295,000 | 387 |
| 2005-03-14 | 364 | 371 | 360 | 371 | 1,148,000 | 371 |
| 2005-03-11 | 345 | 362 | 340 | 362 | 1,067,000 | 362 |
| 2005-03-10 | 345 | 352 | 339 | 346 | 482,000 | 346 |
| 2005-03-09 | 349 | 357 | 340 | 348 | 2,445,000 | 348 |
| 2005-03-08 | 323 | 339 | 323 | 339 | 416,000 | 339 |
| 2005-03-07 | 327 | 328 | 321 | 326 | 162,000 | 326 |
| 2005-03-04 | 329 | 329 | 321 | 323 | 206,000 | 323 |
| 2005-03-03 | 331 | 331 | 320 | 327 | 202,000 | 327 |
| 2005-03-02 | 328 | 332 | 324 | 329 | 619,000 | 329 |
| 2005-03-01 | 319 | 325 | 316 | 321 | 580,000 | 321 |
| 2005-02-28 | 319 | 319 | 313 | 317 | 193,000 | 317 |
| 2005-02-25 | 316 | 317 | 310 | 312 | 262,000 | 312 |
| 2005-02-24 | 302 | 325 | 300 | 315 | 1,039,000 | 315 |
| 2005-02-23 | 301 | 301 | 295 | 299 | 160,000 | 299 |
| 2005-02-22 | 292 | 304 | 291 | 304 | 189,000 | 304 |
| 2005-02-21 | 296 | 296 | 286 | 295 | 164,000 | 295 |
| 2005-02-18 | 305 | 305 | 281 | 297 | 271,000 | 297 |
| 2005-02-17 | 303 | 312 | 300 | 302 | 273,000 | 302 |
| 2005-02-16 | 318 | 318 | 307 | 308 | 149,000 | 308 |
| 2005-02-15 | 315 | 315 | 311 | 314 | 83,000 | 314 |
| 2005-02-14 | 316 | 316 | 312 | 315 | 84,000 | 315 |
| 2005-02-10 | 310 | 316 | 310 | 316 | 125,000 | 316 |
| 2005-02-09 | 318 | 318 | 311 | 314 | 102,000 | 314 |
| 2005-02-08 | 318 | 320 | 315 | 316 | 133,000 | 316 |
| 2005-02-07 | 319 | 319 | 315 | 319 | 204,000 | 319 |
| 2005-02-04 | 324 | 324 | 312 | 316 | 372,000 | 316 |
| 2005-02-03 | 310 | 318 | 310 | 316 | 329,000 | 316 |
| 2005-02-02 | 314 | 314 | 306 | 309 | 176,000 | 309 |
| 2005-02-01 | 316 | 316 | 307 | 311 | 238,000 | 311 |
| 2005-01-31 | 305 | 316 | 302 | 314 | 386,000 | 314 |
| 2005-01-28 | 317 | 320 | 304 | 308 | 490,000 | 308 |
| 2005-01-27 | 332 | 334 | 314 | 317 | 1,137,000 | 317 |
| 2005-01-26 | 317 | 334 | 312 | 324 | 715,000 | 324 |
| 2005-01-25 | 323 | 323 | 313 | 317 | 418,000 | 317 |
| 2005-01-24 | 322 | 323 | 315 | 322 | 215,000 | 322 |
| 2005-01-21 | 320 | 329 | 310 | 322 | 642,000 | 322 |
| 2005-01-20 | 311 | 323 | 305 | 316 | 622,000 | 316 |
| 2005-01-19 | 318 | 318 | 303 | 316 | 737,000 | 316 |
| 2005-01-18 | 332 | 333 | 308 | 318 | 1,196,000 | 318 |
| 2005-01-17 | 327 | 334 | 320 | 328 | 2,221,000 | 328 |
| 2005-01-14 | 305 | 338 | 298 | 315 | 4,831,000 | 315 |
| 2005-01-13 | 297 | 362 | 294 | 310 | 18,172,000 | 310 |
| 2005-01-12 | 267 | 294 | 267 | 287 | 2,194,000 | 287 |
| 2005-01-11 | 270 | 275 | 265 | 267 | 262,000 | 267 |
| 2005-01-07 | 280 | 284 | 264 | 267 | 1,163,000 | 267 |
| 2005-01-06 | 263 | 285 | 256 | 273 | 2,716,000 | 273 |
| 2005-01-05 | 247 | 251 | 245 | 248 | 117,000 | 248 |
| 2005-01-04 | 244 | 252 | 244 | 246 | 57,000 | 246 |
分割・併合履歴 ： なし
