6378 木村化工機(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 298 | 298 | 291 | 292 | 156,000 | 292 |
| 2006-12-28 | 297 | 306 | 292 | 297 | 1,125,000 | 297 |
| 2006-12-27 | 293 | 299 | 286 | 290 | 248,200 | 290 |
| 2006-12-26 | 266 | 285 | 266 | 284 | 522,300 | 284 |
| 2006-12-25 | 278 | 279 | 271 | 271 | 175,600 | 271 |
| 2006-12-22 | 284 | 284 | 274 | 278 | 266,300 | 278 |
| 2006-12-21 | 294 | 296 | 282 | 284 | 362,300 | 284 |
| 2006-12-20 | 293 | 300 | 291 | 293 | 331,000 | 293 |
| 2006-12-19 | 300 | 301 | 295 | 296 | 341,000 | 296 |
| 2006-12-18 | 306 | 310 | 296 | 303 | 1,670,700 | 303 |
| 2006-12-15 | 305 | 312 | 300 | 302 | 3,062,500 | 302 |
| 2006-12-14 | 289 | 311 | 287 | 309 | 3,571,200 | 309 |
| 2006-12-13 | 276 | 285 | 273 | 281 | 734,500 | 281 |
| 2006-12-12 | 271 | 277 | 271 | 277 | 297,400 | 277 |
| 2006-12-11 | 273 | 273 | 270 | 271 | 115,800 | 271 |
| 2006-12-08 | 272 | 274 | 269 | 270 | 239,500 | 270 |
| 2006-12-07 | 274 | 276 | 269 | 270 | 160,200 | 270 |
| 2006-12-06 | 273 | 275 | 269 | 274 | 282,200 | 274 |
| 2006-12-05 | 279 | 290 | 275 | 276 | 1,104,400 | 276 |
| 2006-12-04 | 277 | 278 | 270 | 278 | 533,000 | 278 |
| 2006-12-01 | 264 | 278 | 263 | 272 | 1,516,900 | 272 |
| 2006-11-30 | 267 | 277 | 262 | 270 | 3,497,100 | 270 |
| 2006-11-29 | 238 | 263 | 236 | 262 | 2,994,000 | 262 |
| 2006-11-28 | 218 | 229 | 218 | 228 | 221,100 | 228 |
| 2006-11-27 | 214 | 224 | 214 | 223 | 333,400 | 223 |
| 2006-11-24 | 220 | 224 | 216 | 219 | 413,000 | 219 |
| 2006-11-22 | 224 | 228 | 219 | 228 | 278,300 | 228 |
| 2006-11-21 | 232 | 236 | 225 | 228 | 445,200 | 228 |
| 2006-11-20 | 230 | 237 | 210 | 225 | 508,400 | 225 |
| 2006-11-17 | 279 | 279 | 260 | 265 | 282,300 | 265 |
| 2006-11-16 | 280 | 284 | 277 | 278 | 86,400 | 278 |
| 2006-11-15 | 285 | 286 | 280 | 280 | 206,100 | 280 |
| 2006-11-14 | 282 | 288 | 277 | 281 | 245,000 | 281 |
| 2006-11-13 | 293 | 298 | 281 | 281 | 159,000 | 281 |
| 2006-11-10 | 296 | 297 | 291 | 294 | 105,000 | 294 |
| 2006-11-09 | 297 | 299 | 296 | 296 | 77,000 | 296 |
| 2006-11-08 | 298 | 305 | 297 | 298 | 112,800 | 298 |
| 2006-11-07 | 302 | 305 | 300 | 301 | 87,900 | 301 |
| 2006-11-06 | 300 | 305 | 298 | 303 | 86,100 | 303 |
| 2006-11-02 | 306 | 306 | 300 | 302 | 89,500 | 302 |
| 2006-11-01 | 301 | 312 | 299 | 306 | 105,300 | 306 |
| 2006-10-31 | 296 | 300 | 294 | 299 | 92,100 | 299 |
| 2006-10-30 | 300 | 305 | 284 | 301 | 174,200 | 301 |
| 2006-10-27 | 305 | 308 | 302 | 304 | 60,100 | 304 |
| 2006-10-26 | 309 | 314 | 300 | 309 | 124,000 | 309 |
| 2006-10-25 | 320 | 320 | 310 | 313 | 87,400 | 313 |
| 2006-10-24 | 319 | 322 | 315 | 317 | 128,000 | 317 |
| 2006-10-23 | 324 | 325 | 310 | 319 | 104,200 | 319 |
| 2006-10-20 | 324 | 326 | 316 | 321 | 274,600 | 321 |
| 2006-10-19 | 312 | 325 | 310 | 319 | 341,000 | 319 |
| 2006-10-18 | 307 | 308 | 302 | 308 | 76,300 | 308 |
| 2006-10-17 | 310 | 312 | 305 | 307 | 227,800 | 307 |
| 2006-10-16 | 298 | 303 | 296 | 302 | 133,500 | 302 |
| 2006-10-13 | 286 | 294 | 284 | 294 | 195,100 | 294 |
| 2006-10-12 | 279 | 286 | 274 | 281 | 142,500 | 281 |
| 2006-10-11 | 291 | 294 | 274 | 280 | 259,600 | 280 |
| 2006-10-10 | 300 | 303 | 294 | 295 | 92,400 | 295 |
| 2006-10-06 | 297 | 301 | 294 | 301 | 147,800 | 301 |
| 2006-10-05 | 297 | 300 | 293 | 297 | 127,600 | 297 |
| 2006-10-04 | 298 | 303 | 294 | 295 | 223,300 | 295 |
| 2006-10-03 | 296 | 300 | 295 | 298 | 156,100 | 298 |
| 2006-10-02 | 301 | 302 | 295 | 300 | 151,700 | 300 |
| 2006-09-29 | 309 | 309 | 299 | 302 | 126,700 | 302 |
| 2006-09-28 | 310 | 310 | 302 | 308 | 269,400 | 308 |
| 2006-09-27 | 286 | 303 | 282 | 300 | 198,000 | 300 |
| 2006-09-26 | 287 | 296 | 283 | 286 | 180,600 | 286 |
| 2006-09-25 | 295 | 303 | 285 | 291 | 254,600 | 291 |
| 2006-09-22 | 311 | 312 | 306 | 308 | 83,900 | 308 |
| 2006-09-21 | 315 | 319 | 308 | 311 | 98,000 | 311 |
| 2006-09-20 | 316 | 320 | 309 | 310 | 129,700 | 310 |
| 2006-09-19 | 311 | 325 | 306 | 314 | 307,400 | 314 |
| 2006-09-15 | 308 | 314 | 303 | 307 | 141,900 | 307 |
| 2006-09-14 | 306 | 314 | 301 | 308 | 277,000 | 308 |
| 2006-09-13 | 331 | 332 | 305 | 305 | 402,100 | 305 |
| 2006-09-12 | 338 | 341 | 323 | 323 | 375,400 | 323 |
| 2006-09-11 | 345 | 346 | 337 | 341 | 302,400 | 341 |
| 2006-09-08 | 337 | 346 | 333 | 345 | 434,700 | 345 |
| 2006-09-07 | 336 | 341 | 333 | 334 | 258,300 | 334 |
| 2006-09-06 | 346 | 350 | 338 | 341 | 576,100 | 341 |
| 2006-09-05 | 339 | 343 | 326 | 339 | 552,500 | 339 |
| 2006-09-04 | 347 | 347 | 340 | 340 | 342,100 | 340 |
| 2006-09-01 | 347 | 347 | 341 | 342 | 268,700 | 342 |
| 2006-08-31 | 351 | 353 | 339 | 342 | 496,500 | 342 |
| 2006-08-30 | 340 | 355 | 335 | 341 | 730,500 | 341 |
| 2006-08-29 | 345 | 353 | 336 | 339 | 918,300 | 339 |
| 2006-08-28 | 368 | 368 | 333 | 341 | 1,874,200 | 341 |
| 2006-08-25 | 383 | 384 | 369 | 370 | 1,239,000 | 370 |
| 2006-08-24 | 366 | 389 | 365 | 383 | 4,113,300 | 383 |
| 2006-08-23 | 369 | 374 | 352 | 365 | 3,099,000 | 365 |
| 2006-08-22 | 315 | 385 | 314 | 374 | 12,330,200 | 374 |
| 2006-08-21 | 317 | 317 | 310 | 312 | 454,800 | 312 |
| 2006-08-18 | 316 | 318 | 310 | 314 | 916,400 | 314 |
| 2006-08-17 | 313 | 321 | 310 | 313 | 1,488,000 | 313 |
| 2006-08-16 | 306 | 309 | 301 | 308 | 924,500 | 308 |
| 2006-08-15 | 301 | 315 | 295 | 301 | 2,640,600 | 301 |
| 2006-08-14 | 292 | 297 | 291 | 292 | 404,000 | 292 |
| 2006-08-11 | 293 | 293 | 288 | 292 | 462,200 | 292 |
| 2006-08-10 | 294 | 296 | 285 | 292 | 499,000 | 292 |
| 2006-08-09 | 298 | 300 | 292 | 297 | 498,000 | 297 |
| 2006-08-08 | 304 | 304 | 295 | 302 | 728,500 | 302 |
| 2006-08-07 | 300 | 300 | 291 | 296 | 568,300 | 296 |
| 2006-08-04 | 305 | 306 | 294 | 298 | 1,092,300 | 298 |
| 2006-08-03 | 311 | 314 | 303 | 305 | 1,425,900 | 305 |
| 2006-08-02 | 308 | 309 | 303 | 306 | 724,600 | 306 |
| 2006-08-01 | 305 | 310 | 302 | 305 | 1,061,100 | 305 |
| 2006-07-31 | 300 | 309 | 296 | 301 | 2,035,100 | 301 |
| 2006-07-28 | 302 | 306 | 287 | 299 | 3,090,300 | 299 |
| 2006-07-27 | 289 | 311 | 277 | 292 | 8,241,000 | 292 |
| 2006-07-26 | 295 | 331 | 273 | 274 | 13,473,500 | 274 |
| 2006-07-25 | 347 | 347 | 287 | 293 | 13,118,500 | 293 |
| 2006-07-24 | 392 | 404 | 367 | 367 | 988,500 | 367 |
| 2006-07-21 | 446 | 455 | 446 | 447 | 149,500 | 447 |
| 2006-07-20 | 460 | 464 | 456 | 461 | 216,100 | 461 |
| 2006-07-19 | 454 | 465 | 430 | 445 | 269,500 | 445 |
| 2006-07-18 | 486 | 487 | 444 | 458 | 485,300 | 458 |
| 2006-07-14 | 492 | 502 | 490 | 496 | 333,400 | 496 |
| 2006-07-13 | 490 | 506 | 465 | 504 | 1,109,200 | 504 |
| 2006-07-12 | 503 | 504 | 497 | 497 | 222,000 | 497 |
| 2006-07-11 | 499 | 503 | 498 | 501 | 206,800 | 501 |
| 2006-07-10 | 502 | 506 | 492 | 498 | 293,100 | 498 |
| 2006-07-07 | 506 | 509 | 502 | 503 | 157,100 | 503 |
| 2006-07-06 | 511 | 512 | 504 | 505 | 165,300 | 505 |
| 2006-07-05 | 515 | 518 | 511 | 514 | 207,800 | 514 |
| 2006-07-04 | 507 | 523 | 506 | 520 | 371,400 | 520 |
| 2006-07-03 | 503 | 508 | 502 | 503 | 227,900 | 503 |
| 2006-06-30 | 511 | 514 | 500 | 502 | 303,000 | 502 |
| 2006-06-29 | 505 | 510 | 500 | 506 | 278,000 | 506 |
| 2006-06-28 | 504 | 511 | 500 | 501 | 496,000 | 501 |
| 2006-06-27 | 518 | 520 | 510 | 512 | 680,000 | 512 |
| 2006-06-26 | 556 | 558 | 518 | 527 | 1,488,000 | 527 |
| 2006-06-23 | 529 | 567 | 525 | 546 | 3,255,000 | 546 |
| 2006-06-22 | 514 | 522 | 509 | 515 | 568,000 | 515 |
| 2006-06-21 | 508 | 515 | 495 | 504 | 327,000 | 504 |
| 2006-06-20 | 522 | 522 | 503 | 506 | 308,000 | 506 |
| 2006-06-19 | 525 | 535 | 515 | 522 | 403,000 | 522 |
| 2006-06-16 | 548 | 548 | 523 | 526 | 670,000 | 526 |
| 2006-06-15 | 551 | 567 | 517 | 530 | 444,000 | 530 |
| 2006-06-14 | 560 | 573 | 556 | 557 | 252,000 | 557 |
| 2006-06-13 | 580 | 583 | 571 | 572 | 200,000 | 572 |
| 2006-06-12 | 587 | 596 | 578 | 593 | 244,000 | 593 |
| 2006-06-09 | 602 | 620 | 577 | 594 | 308,000 | 594 |
| 2006-06-08 | 585 | 605 | 561 | 592 | 626,000 | 592 |
| 2006-06-07 | 608 | 609 | 585 | 591 | 254,000 | 591 |
| 2006-06-06 | 612 | 617 | 606 | 613 | 290,000 | 613 |
| 2006-06-05 | 615 | 630 | 605 | 619 | 352,000 | 619 |
| 2006-06-02 | 610 | 625 | 583 | 622 | 679,000 | 622 |
| 2006-06-01 | 647 | 647 | 612 | 616 | 538,000 | 616 |
| 2006-05-31 | 651 | 670 | 624 | 628 | 1,055,000 | 628 |
| 2006-05-30 | 682 | 690 | 668 | 672 | 853,000 | 672 |
| 2006-05-29 | 733 | 750 | 701 | 702 | 1,538,000 | 702 |
| 2006-05-26 | 740 | 752 | 693 | 723 | 1,237,000 | 723 |
| 2006-05-25 | 736 | 754 | 722 | 745 | 1,163,000 | 745 |
| 2006-05-24 | 690 | 744 | 686 | 736 | 1,812,000 | 736 |
| 2006-05-23 | 675 | 694 | 651 | 690 | 590,000 | 690 |
| 2006-05-22 | 650 | 684 | 649 | 676 | 667,000 | 676 |
| 2006-05-19 | 652 | 656 | 637 | 650 | 273,000 | 650 |
| 2006-05-18 | 630 | 668 | 607 | 650 | 534,000 | 650 |
| 2006-05-17 | 598 | 670 | 596 | 650 | 521,000 | 650 |
| 2006-05-16 | 615 | 619 | 592 | 598 | 345,000 | 598 |
| 2006-05-15 | 601 | 629 | 601 | 606 | 426,000 | 606 |
| 2006-05-12 | 583 | 624 | 580 | 620 | 482,000 | 620 |
| 2006-05-11 | 541 | 618 | 541 | 594 | 748,000 | 594 |
| 2006-05-10 | 554 | 560 | 546 | 549 | 75,000 | 549 |
| 2006-05-09 | 565 | 566 | 560 | 563 | 57,000 | 563 |
| 2006-05-08 | 550 | 575 | 550 | 572 | 179,000 | 572 |
| 2006-05-02 | 555 | 560 | 550 | 554 | 96,000 | 554 |
| 2006-05-01 | 553 | 560 | 550 | 551 | 89,000 | 551 |
| 2006-04-28 | 564 | 570 | 549 | 555 | 205,000 | 555 |
| 2006-04-27 | 560 | 565 | 552 | 556 | 57,000 | 556 |
| 2006-04-26 | 546 | 558 | 545 | 554 | 120,000 | 554 |
| 2006-04-25 | 508 | 569 | 508 | 556 | 343,000 | 556 |
| 2006-04-24 | 495 | 519 | 480 | 511 | 159,000 | 511 |
| 2006-04-21 | 495 | 514 | 492 | 501 | 85,000 | 501 |
| 2006-04-20 | 513 | 514 | 501 | 501 | 40,000 | 501 |
| 2006-04-19 | 516 | 520 | 501 | 502 | 80,000 | 502 |
| 2006-04-18 | 535 | 535 | 503 | 506 | 321,000 | 506 |
| 2006-04-17 | 539 | 540 | 524 | 535 | 31,000 | 535 |
| 2006-04-14 | 552 | 552 | 539 | 540 | 59,000 | 540 |
| 2006-04-13 | 558 | 560 | 539 | 539 | 92,000 | 539 |
| 2006-04-12 | 553 | 560 | 551 | 560 | 53,000 | 560 |
| 2006-04-11 | 563 | 563 | 552 | 554 | 35,000 | 554 |
| 2006-04-10 | 542 | 563 | 542 | 563 | 29,000 | 563 |
| 2006-04-07 | 541 | 551 | 541 | 550 | 16,000 | 550 |
| 2006-04-06 | 541 | 557 | 541 | 551 | 17,000 | 551 |
| 2006-04-05 | 561 | 563 | 543 | 543 | 69,000 | 543 |
| 2006-04-04 | 567 | 567 | 555 | 560 | 23,000 | 560 |
| 2006-04-03 | 563 | 567 | 560 | 563 | 30,000 | 563 |
| 2006-03-31 | 550 | 569 | 548 | 560 | 100,000 | 560 |
| 2006-03-30 | 546 | 556 | 539 | 549 | 71,000 | 549 |
| 2006-03-29 | 530 | 540 | 517 | 538 | 95,000 | 538 |
| 2006-03-28 | 529 | 529 | 510 | 527 | 50,000 | 527 |
| 2006-03-27 | 522 | 529 | 510 | 521 | 89,000 | 521 |
| 2006-03-24 | 514 | 529 | 514 | 522 | 91,000 | 522 |
| 2006-03-23 | 525 | 530 | 509 | 520 | 123,000 | 520 |
| 2006-03-22 | 528 | 530 | 520 | 524 | 101,000 | 524 |
| 2006-03-20 | 517 | 528 | 511 | 528 | 129,000 | 528 |
| 2006-03-17 | 516 | 518 | 511 | 517 | 117,000 | 517 |
| 2006-03-16 | 508 | 515 | 508 | 512 | 96,000 | 512 |
| 2006-03-15 | 499 | 509 | 499 | 506 | 170,000 | 506 |
| 2006-03-14 | 500 | 507 | 494 | 499 | 87,000 | 499 |
| 2006-03-13 | 505 | 505 | 498 | 500 | 166,000 | 500 |
| 2006-03-10 | 494 | 505 | 490 | 499 | 209,000 | 499 |
| 2006-03-09 | 458 | 477 | 458 | 477 | 74,000 | 477 |
| 2006-03-08 | 460 | 464 | 451 | 458 | 30,000 | 458 |
| 2006-03-07 | 480 | 480 | 465 | 466 | 90,000 | 466 |
| 2006-03-06 | 448 | 466 | 446 | 466 | 81,000 | 466 |
| 2006-03-03 | 450 | 456 | 445 | 448 | 55,000 | 448 |
| 2006-03-02 | 475 | 475 | 450 | 450 | 52,000 | 450 |
| 2006-03-01 | 480 | 480 | 465 | 465 | 61,000 | 465 |
| 2006-02-28 | 505 | 505 | 480 | 484 | 75,000 | 484 |
| 2006-02-27 | 490 | 500 | 485 | 496 | 55,000 | 496 |
| 2006-02-24 | 480 | 490 | 467 | 480 | 116,000 | 480 |
| 2006-02-23 | 454 | 480 | 454 | 471 | 71,000 | 471 |
| 2006-02-22 | 472 | 472 | 448 | 459 | 116,000 | 459 |
| 2006-02-21 | 448 | 473 | 440 | 473 | 97,000 | 473 |
| 2006-02-20 | 456 | 470 | 405 | 450 | 684,000 | 450 |
| 2006-02-17 | 480 | 492 | 472 | 473 | 167,000 | 473 |
| 2006-02-16 | 497 | 512 | 478 | 490 | 327,000 | 490 |
| 2006-02-15 | 505 | 515 | 500 | 507 | 139,000 | 507 |
| 2006-02-14 | 512 | 520 | 505 | 509 | 76,000 | 509 |
| 2006-02-13 | 510 | 528 | 510 | 512 | 106,000 | 512 |
| 2006-02-10 | 523 | 534 | 505 | 522 | 132,000 | 522 |
| 2006-02-09 | 526 | 527 | 523 | 527 | 30,000 | 527 |
| 2006-02-08 | 540 | 543 | 520 | 520 | 78,000 | 520 |
| 2006-02-07 | 535 | 548 | 530 | 538 | 69,000 | 538 |
| 2006-02-06 | 525 | 535 | 522 | 535 | 42,000 | 535 |
| 2006-02-03 | 543 | 544 | 525 | 530 | 54,000 | 530 |
| 2006-02-02 | 547 | 555 | 535 | 536 | 146,000 | 536 |
| 2006-02-01 | 541 | 547 | 541 | 544 | 37,000 | 544 |
| 2006-01-31 | 546 | 549 | 540 | 544 | 54,000 | 544 |
| 2006-01-30 | 544 | 548 | 540 | 544 | 86,000 | 544 |
| 2006-01-27 | 536 | 547 | 534 | 536 | 104,000 | 536 |
| 2006-01-26 | 537 | 547 | 531 | 533 | 49,000 | 533 |
| 2006-01-25 | 530 | 536 | 523 | 527 | 95,000 | 527 |
| 2006-01-24 | 526 | 535 | 520 | 522 | 73,000 | 522 |
| 2006-01-23 | 520 | 540 | 520 | 526 | 74,000 | 526 |
| 2006-01-20 | 556 | 566 | 553 | 555 | 86,000 | 555 |
| 2006-01-19 | 539 | 563 | 539 | 560 | 83,000 | 560 |
| 2006-01-18 | 563 | 563 | 510 | 537 | 197,000 | 537 |
| 2006-01-17 | 586 | 593 | 570 | 570 | 144,000 | 570 |
| 2006-01-16 | 594 | 599 | 587 | 597 | 54,000 | 597 |
| 2006-01-13 | 595 | 605 | 595 | 603 | 46,000 | 603 |
| 2006-01-12 | 609 | 610 | 599 | 610 | 38,000 | 610 |
| 2006-01-11 | 618 | 624 | 596 | 609 | 83,000 | 609 |
| 2006-01-10 | 614 | 640 | 603 | 618 | 72,000 | 618 |
| 2006-01-06 | 620 | 620 | 604 | 611 | 101,000 | 611 |
| 2006-01-05 | 633 | 633 | 615 | 615 | 162,000 | 615 |
| 2006-01-04 | 588 | 630 | 588 | 623 | 144,000 | 623 |
分割・併合履歴 ： なし
