6378 木村化工機(株) の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-28927936909909255,800909
2007-12-27953962941947419,900947
2007-12-26948963918963630,500963
2007-12-25937954912938903,900938
2007-12-218679108099072,191,200907
2007-12-209939968928971,745,700897
2007-12-191,0021,016985992365,900992
2007-12-189721,0249721,001441,3001,001
2007-12-171,0131,0279901,000653,8001,000
2007-12-141,0901,0991,0331,039552,7001,039
2007-12-131,1301,1331,0791,088505,0001,088
2007-12-121,0871,1261,0731,122439,8001,122
2007-12-111,0901,1101,0841,109336,7001,109
2007-12-101,0881,1071,0831,087345,6001,087
2007-12-071,1201,1261,1041,108372,1001,108
2007-12-061,1291,1301,0921,113423,2001,113
2007-12-051,0891,0971,0591,089505,0001,089
2007-12-041,1701,1771,1031,107874,8001,107
2007-12-031,1401,1641,1171,1521,313,3001,152
2007-11-301,0551,1171,0531,100823,0001,100
2007-11-291,0551,0741,0341,067806,1001,067
2007-11-281,0201,0351,0101,020667,9001,020
2007-11-279861,0209841,003711,3001,003
2007-11-261,0161,0291,0001,006676,1001,006
2007-11-229811,0459811,0151,139,7001,015
2007-11-211,0431,0751,0111,011741,8001,011
2007-11-209931,0659901,0571,085,3001,057
2007-11-191,1001,1321,0501,0531,797,8001,053
2007-11-161,0451,0751,0031,0431,024,1001,043
2007-11-151,1001,1341,0751,079682,7001,079
2007-11-141,1101,1181,0811,117915,9001,117
2007-11-131,0251,0721,0151,050869,0001,050
2007-11-129781,0459611,0451,360,4001,045
2007-11-091,0241,0931,0051,0181,686,2001,018
2007-11-089831,0109621,0041,550,5001,004
2007-11-071,0931,1211,0281,0301,221,9001,030
2007-11-061,0601,1451,0601,0731,488,7001,073
2007-11-051,1701,1701,1001,1131,311,9001,113
2007-11-021,2001,2241,1831,2011,037,5001,201
2007-11-011,3401,3431,2351,2431,353,2001,243
2007-10-311,3281,3301,2811,300436,3001,300
2007-10-301,3421,3741,3171,333934,4001,333
2007-10-291,2951,3371,2791,322737,9001,322
2007-10-261,2331,2871,2071,270698,0001,270
2007-10-251,3001,3161,2351,253676,1001,253
2007-10-241,3401,3531,2621,3071,111,8001,307
2007-10-231,3971,4151,3361,339606,2001,339
2007-10-221,3271,3931,3271,378785,0001,378
2007-10-191,4501,4501,4051,427523,1001,427
2007-10-181,4251,4551,4201,445537,5001,445
2007-10-171,4551,4641,3861,428892,5001,428
2007-10-161,5181,5201,4511,4651,386,8001,465
2007-10-151,4981,5421,4561,4984,682,3001,498
2007-10-121,4561,5051,4401,4582,564,4001,458
2007-10-111,4651,4671,4231,4401,909,9001,440
2007-10-101,3701,4871,3621,4854,671,8001,485
2007-10-091,3751,4151,3561,369669,6001,369
2007-10-051,4151,4201,3671,3781,057,6001,378
2007-10-041,4301,4481,3981,418949,7001,418
2007-10-031,4301,4391,3911,4161,084,3001,416
2007-10-021,4621,4871,4301,4321,116,5001,432
2007-10-011,4451,4671,4141,4421,936,3001,442
2007-09-281,4801,4961,4111,4272,651,7001,427
2007-09-271,5131,5201,4201,4415,614,6001,441
2007-09-261,3401,4931,3251,4937,741,6001,493
2007-09-251,2161,2931,2021,2931,249,9001,293
2007-09-211,2331,2501,1931,2101,273,9001,210
2007-09-201,3341,3431,2511,2631,466,5001,263
2007-09-191,3561,3571,2991,3201,728,5001,320
2007-09-181,3131,3621,2931,3001,555,6001,300
2007-09-141,3751,3951,3051,3333,656,9001,333
2007-09-131,3121,3551,2801,3554,733,0001,355
2007-09-121,2521,3451,2251,2527,658,3001,252
2007-09-111,2201,2421,1851,2222,025,7001,222
2007-09-101,1451,2531,1361,1893,029,3001,189
2007-09-071,1671,2281,1561,2052,292,4001,205
2007-09-061,1301,1731,1121,165908,4001,165
2007-09-051,2281,2401,1221,1481,981,8001,148
2007-09-041,0951,2761,0801,1888,234,5001,188
2007-09-031,1051,1121,0811,091568,1001,091
2007-08-311,0901,0991,0531,093754,6001,093
2007-08-301,1401,1441,0631,071908,3001,071
2007-08-299811,1409801,0981,790,3001,098
2007-08-281,0741,0881,0511,061634,8001,061
2007-08-271,1721,1781,1061,119858,7001,119
2007-08-241,1771,1781,1211,133934,4001,133
2007-08-231,2101,2261,1501,1821,661,5001,182
2007-08-221,2351,2451,1651,1701,945,4001,170
2007-08-211,2101,2661,1451,2156,725,8001,215
2007-08-201,0881,0881,0881,08881,0001,088
2007-08-171,2501,2799709884,480,500988
2007-08-161,0851,2851,0671,1705,194,5001,170
2007-08-151,1421,2221,0971,1657,562,9001,165
2007-08-149921,0229921,022998,1001,022
2007-08-138519228519221,904,000922
2007-08-108839008218221,517,900822
2007-08-091,0021,0038839122,273,000912
2007-08-081,1201,1419519722,009,800972
2007-08-071,2081,2191,1231,134935,5001,134
2007-08-061,1671,1961,1551,174687,4001,174
2007-08-031,1551,2461,1541,2132,480,1001,213
2007-08-021,3081,3181,1061,1673,179,8001,167
2007-08-011,3111,3461,2821,288920,3001,288
2007-07-311,3681,3791,3051,3311,616,2001,331
2007-07-301,2901,3451,2701,3101,547,4001,310
2007-07-271,2901,3781,2701,3101,892,2001,310
2007-07-261,4191,4421,3301,3502,638,8001,350
2007-07-251,3941,4361,3521,4005,277,2001,400
2007-07-241,4421,4701,3021,35511,401,6001,355
2007-07-231,1021,3621,1021,3627,855,4001,362
2007-07-201,2291,2441,1321,1622,410,6001,162
2007-07-191,3201,3451,2271,2483,963,1001,248
2007-07-181,1671,3111,1131,2658,783,1001,265
2007-07-171,3491,3801,2061,2275,597,9001,227
2007-07-131,3591,5701,1871,31021,345,0001,310
2007-07-121,9191,9501,3791,3799,938,1001,379
2007-07-111,5791,6791,5781,6799,734,4001,679
2007-07-101,3151,4791,3031,47913,913,0001,479
2007-07-091,1521,2911,1421,2799,647,7001,279
2007-07-061,1551,1781,0741,1229,172,4001,122
2007-07-051,0501,1841,0001,07512,098,7001,075
2007-07-049371,0639191,01012,679,6001,010
2007-07-0390496588296514,853,200965
2007-07-027828657778658,841,400865
2007-06-297777957577652,768,000765
2007-06-287647717287642,220,100764
2007-06-277587967407447,276,900744
2007-06-266817326727281,320,400728
2007-06-25680699678681499,800681
2007-06-22706709688695512,700695
2007-06-21684709682692492,100692
2007-06-20718725694704786,100704
2007-06-19725730710714898,600714
2007-06-187267387087292,751,900729
2007-06-15656672649666537,300666
2007-06-14668674651656399,400656
2007-06-13642671641658563,300658
2007-06-12671680647661898,500661
2007-06-117207236486641,552,500664
2007-06-087207277047081,053,200708
2007-06-077097417017391,856,500739
2007-06-067297407207292,275,300729
2007-06-057137487027457,521,400745
2007-06-046556946526833,597,900683
2007-06-016606616376451,638,700645
2007-05-316656826376503,740,000650
2007-05-3069970362265611,807,600656
2007-05-2961465461365416,489,600654
2007-05-285055545035545,742,900554
2007-05-25476477463474724,800474
2007-05-24481487473481631,200481
2007-05-235085174844861,153,000486
2007-05-22493498483493837,900493
2007-05-214664884634831,674,600483
2007-05-184844884534611,276,700461
2007-05-17493509489493826,700493
2007-05-164905104685032,042,800503
2007-05-155245284995001,578,400500
2007-05-145575605295341,363,500534
2007-05-11559568547558873,200558
2007-05-105915945625711,497,200571
2007-05-095986065845912,880,400591
2007-05-0857562156558811,154,900588
2007-05-075425625395591,752,200559
2007-05-02534543530534740,800534
2007-05-01536546529533947,400533
2007-04-275305555235361,475,100536
2007-04-265445455235291,331,300529
2007-04-255355645245342,141,400534
2007-04-245365455205311,800,600531
2007-04-235625745335462,496,600546
2007-04-206016085625703,799,200570
2007-04-195406095355887,927,700588
2007-04-185645725415441,088,100544
2007-04-175905955555611,161,800561
2007-04-16612621576584988,300584
2007-04-13639643610615958,100615
2007-04-126156416046211,213,600621
2007-04-116366506186211,422,700621
2007-04-106216646186381,764,100638
2007-04-096356495916373,512,400637
2007-04-066806866136313,027,200631
2007-04-056786996686802,086,100680
2007-04-047137176806882,639,700688
2007-04-037227266686985,301,400698
2007-04-026456936456935,163,800693
2007-03-307207356226496,774,500649
2007-03-296807196606908,453,400690
2007-03-2859268558666012,434,300660
2007-03-2753460253059410,003,100594
2007-03-264775354635265,133,700526
2007-03-235035144814872,734,100487
2007-03-225305435115185,296,900518
2007-03-204785314725059,348,100505
2007-03-1941948141248011,235,200480
2007-03-164304423954048,975,600404
2007-03-1535542535142514,329,900425
2007-03-143243523183451,052,100345
2007-03-13331334327328214,300328
2007-03-12334334329331108,400331
2007-03-09333336330332166,300332
2007-03-08329332321330202,500330
2007-03-07333336324328257,600328
2007-03-06306330305325316,900325
2007-03-05332332310313467,500313
2007-03-02335339326334209,700334
2007-03-01340342329336468,000336
2007-02-28315338315335578,900335
2007-02-27360360346350540,800350
2007-02-26354359351358673,600358
2007-02-23341350339347729,600347
2007-02-22349349338339606,800339
2007-02-213373513353452,275,900345
2007-02-203213483203412,141,000341
2007-02-19313319312314134,600314
2007-02-16315318312314154,300314
2007-02-15324324314316180,700316
2007-02-14321321312314117,600314
2007-02-13315324312319267,600319
2007-02-09320321310316373,400316
2007-02-08328330321321214,200321
2007-02-07332332326326157,600326
2007-02-06328335328329278,600329
2007-02-05325335324327935,000327
2007-02-02328332324324305,300324
2007-02-01323330323326261,900326
2007-01-31328330323324339,300324
2007-01-30337341327330795,500330
2007-01-29332339327335489,800335
2007-01-263353383253311,003,500331
2007-01-253203453173401,964,500340
2007-01-24313317313315227,300315
2007-01-23317317310311229,000311
2007-01-22315322315317245,800317
2007-01-19321324315315354,000315
2007-01-18324325319321288,800321
2007-01-17323328314323629,900323
2007-01-16311323311319486,100319
2007-01-15313317310311213,700311
2007-01-12306317306313337,000313
2007-01-11316319304304520,900304
2007-01-103223293153152,687,000315
2007-01-092973142953141,004,700314
2007-01-05304304295297262,900297
2007-01-04293299293297111,800297

分割・併合履歴 : なし