6378 木村化工機(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 724 | 772 | 721 | 748 | 266,700 | 748 |
| 2008-12-29 | 765 | 769 | 736 | 744 | 237,800 | 744 |
| 2008-12-26 | 785 | 788 | 755 | 761 | 381,600 | 761 |
| 2008-12-25 | 776 | 782 | 750 | 775 | 521,600 | 775 |
| 2008-12-24 | 719 | 813 | 713 | 736 | 2,113,200 | 736 |
| 2008-12-22 | 630 | 740 | 630 | 739 | 1,758,100 | 739 |
| 2008-12-19 | 658 | 664 | 640 | 640 | 162,900 | 640 |
| 2008-12-18 | 680 | 689 | 664 | 668 | 214,800 | 668 |
| 2008-12-17 | 707 | 720 | 656 | 672 | 551,100 | 672 |
| 2008-12-16 | 653 | 701 | 643 | 697 | 896,500 | 697 |
| 2008-12-15 | 662 | 667 | 641 | 663 | 304,500 | 663 |
| 2008-12-12 | 654 | 675 | 618 | 622 | 455,500 | 622 |
| 2008-12-11 | 640 | 670 | 615 | 665 | 526,300 | 665 |
| 2008-12-10 | 673 | 695 | 623 | 633 | 2,433,100 | 633 |
| 2008-12-09 | 543 | 623 | 543 | 623 | 598,700 | 623 |
| 2008-12-08 | 512 | 524 | 491 | 523 | 235,500 | 523 |
| 2008-12-05 | 500 | 524 | 480 | 515 | 322,400 | 515 |
| 2008-12-04 | 509 | 519 | 501 | 504 | 239,700 | 504 |
| 2008-12-03 | 521 | 535 | 506 | 509 | 223,500 | 509 |
| 2008-12-02 | 524 | 550 | 524 | 525 | 211,500 | 525 |
| 2008-12-01 | 554 | 565 | 550 | 554 | 148,800 | 554 |
| 2008-11-28 | 551 | 568 | 541 | 564 | 215,400 | 564 |
| 2008-11-27 | 575 | 583 | 550 | 552 | 268,100 | 552 |
| 2008-11-26 | 573 | 578 | 551 | 557 | 240,300 | 557 |
| 2008-11-25 | 600 | 607 | 559 | 583 | 329,500 | 583 |
| 2008-11-21 | 490 | 565 | 470 | 555 | 458,200 | 555 |
| 2008-11-20 | 544 | 559 | 520 | 520 | 324,900 | 520 |
| 2008-11-19 | 585 | 605 | 561 | 575 | 236,800 | 575 |
| 2008-11-18 | 605 | 622 | 595 | 595 | 269,300 | 595 |
| 2008-11-17 | 591 | 637 | 563 | 610 | 400,700 | 610 |
| 2008-11-14 | 645 | 650 | 596 | 607 | 365,900 | 607 |
| 2008-11-13 | 638 | 649 | 591 | 605 | 469,900 | 605 |
| 2008-11-12 | 658 | 690 | 653 | 655 | 357,100 | 655 |
| 2008-11-11 | 690 | 700 | 671 | 671 | 492,100 | 671 |
| 2008-11-10 | 700 | 709 | 683 | 696 | 530,900 | 696 |
| 2008-11-07 | 630 | 715 | 624 | 668 | 812,300 | 668 |
| 2008-11-06 | 665 | 718 | 656 | 675 | 1,089,600 | 675 |
| 2008-11-05 | 655 | 705 | 645 | 705 | 1,255,200 | 705 |
| 2008-11-04 | 525 | 605 | 517 | 605 | 744,300 | 605 |
| 2008-10-31 | 502 | 528 | 493 | 505 | 378,500 | 505 |
| 2008-10-30 | 484 | 536 | 471 | 522 | 645,100 | 522 |
| 2008-10-29 | 490 | 490 | 451 | 472 | 448,100 | 472 |
| 2008-10-28 | 394 | 450 | 361 | 450 | 559,000 | 450 |
| 2008-10-27 | 429 | 449 | 408 | 408 | 387,400 | 408 |
| 2008-10-24 | 457 | 469 | 435 | 439 | 356,300 | 439 |
| 2008-10-23 | 468 | 488 | 450 | 480 | 353,900 | 480 |
| 2008-10-22 | 511 | 515 | 486 | 493 | 300,300 | 493 |
| 2008-10-21 | 541 | 543 | 513 | 521 | 377,500 | 521 |
| 2008-10-20 | 494 | 521 | 486 | 511 | 396,400 | 511 |
| 2008-10-17 | 471 | 486 | 449 | 484 | 592,900 | 484 |
| 2008-10-16 | 463 | 474 | 446 | 446 | 622,800 | 446 |
| 2008-10-15 | 500 | 523 | 492 | 513 | 676,000 | 513 |
| 2008-10-14 | 516 | 516 | 506 | 516 | 409,700 | 516 |
| 2008-10-10 | 397 | 440 | 396 | 436 | 723,100 | 436 |
| 2008-10-09 | 406 | 462 | 406 | 442 | 1,066,700 | 442 |
| 2008-10-08 | 451 | 459 | 396 | 396 | 1,121,500 | 396 |
| 2008-10-07 | 439 | 497 | 421 | 476 | 1,118,800 | 476 |
| 2008-10-06 | 525 | 541 | 461 | 474 | 1,051,200 | 474 |
| 2008-10-03 | 580 | 600 | 556 | 561 | 592,000 | 561 |
| 2008-10-02 | 651 | 655 | 600 | 600 | 441,300 | 600 |
| 2008-10-01 | 670 | 681 | 650 | 652 | 301,200 | 652 |
| 2008-09-30 | 635 | 679 | 631 | 662 | 367,600 | 662 |
| 2008-09-29 | 713 | 739 | 681 | 683 | 278,300 | 683 |
| 2008-09-26 | 749 | 764 | 713 | 721 | 489,100 | 721 |
| 2008-09-25 | 698 | 764 | 692 | 748 | 849,700 | 748 |
| 2008-09-24 | 681 | 703 | 676 | 694 | 205,500 | 694 |
| 2008-09-22 | 720 | 724 | 697 | 701 | 305,800 | 701 |
| 2008-09-19 | 702 | 705 | 681 | 700 | 383,900 | 700 |
| 2008-09-18 | 629 | 679 | 620 | 668 | 507,800 | 668 |
| 2008-09-17 | 661 | 696 | 655 | 659 | 579,500 | 659 |
| 2008-09-16 | 624 | 664 | 621 | 647 | 552,100 | 647 |
| 2008-09-12 | 703 | 714 | 665 | 684 | 633,200 | 684 |
| 2008-09-11 | 750 | 760 | 691 | 700 | 741,700 | 700 |
| 2008-09-10 | 743 | 788 | 734 | 777 | 386,700 | 777 |
| 2008-09-09 | 805 | 807 | 762 | 773 | 392,500 | 773 |
| 2008-09-08 | 809 | 820 | 789 | 809 | 423,900 | 809 |
| 2008-09-05 | 763 | 795 | 753 | 789 | 569,200 | 789 |
| 2008-09-04 | 843 | 851 | 806 | 813 | 459,300 | 813 |
| 2008-09-03 | 872 | 874 | 849 | 863 | 322,100 | 863 |
| 2008-09-02 | 873 | 894 | 845 | 862 | 360,600 | 862 |
| 2008-09-01 | 840 | 894 | 831 | 888 | 439,300 | 888 |
| 2008-08-29 | 853 | 866 | 843 | 852 | 361,400 | 852 |
| 2008-08-28 | 891 | 899 | 841 | 844 | 461,400 | 844 |
| 2008-08-27 | 901 | 911 | 884 | 892 | 177,400 | 892 |
| 2008-08-26 | 900 | 914 | 892 | 905 | 195,600 | 905 |
| 2008-08-25 | 915 | 929 | 907 | 912 | 224,400 | 912 |
| 2008-08-22 | 923 | 944 | 897 | 905 | 499,300 | 905 |
| 2008-08-21 | 882 | 941 | 881 | 933 | 961,000 | 933 |
| 2008-08-20 | 850 | 876 | 840 | 874 | 265,700 | 874 |
| 2008-08-19 | 845 | 860 | 841 | 855 | 189,600 | 855 |
| 2008-08-18 | 857 | 880 | 848 | 865 | 175,300 | 865 |
| 2008-08-15 | 866 | 873 | 843 | 867 | 288,000 | 867 |
| 2008-08-14 | 826 | 867 | 821 | 855 | 436,800 | 855 |
| 2008-08-13 | 845 | 856 | 824 | 836 | 260,800 | 836 |
| 2008-08-12 | 870 | 886 | 857 | 861 | 162,600 | 861 |
| 2008-08-11 | 856 | 895 | 856 | 888 | 360,300 | 888 |
| 2008-08-08 | 835 | 869 | 831 | 852 | 262,000 | 852 |
| 2008-08-07 | 876 | 878 | 845 | 862 | 289,000 | 862 |
| 2008-08-06 | 824 | 891 | 824 | 880 | 655,000 | 880 |
| 2008-08-05 | 812 | 840 | 800 | 804 | 569,600 | 804 |
| 2008-08-04 | 881 | 881 | 832 | 832 | 524,900 | 832 |
| 2008-08-01 | 920 | 925 | 900 | 900 | 336,200 | 900 |
| 2008-07-31 | 955 | 957 | 926 | 930 | 250,000 | 930 |
| 2008-07-30 | 940 | 959 | 930 | 945 | 214,200 | 945 |
| 2008-07-29 | 931 | 941 | 921 | 933 | 235,700 | 933 |
| 2008-07-28 | 955 | 963 | 935 | 941 | 229,500 | 941 |
| 2008-07-25 | 962 | 963 | 940 | 944 | 351,400 | 944 |
| 2008-07-24 | 983 | 1,003 | 969 | 982 | 478,100 | 982 |
| 2008-07-23 | 958 | 985 | 940 | 983 | 584,200 | 983 |
| 2008-07-22 | 929 | 940 | 903 | 933 | 340,300 | 933 |
| 2008-07-18 | 933 | 946 | 910 | 921 | 384,000 | 921 |
| 2008-07-17 | 930 | 954 | 924 | 943 | 434,700 | 943 |
| 2008-07-16 | 938 | 944 | 899 | 909 | 544,700 | 909 |
| 2008-07-15 | 972 | 975 | 933 | 938 | 357,600 | 938 |
| 2008-07-14 | 965 | 990 | 958 | 972 | 396,700 | 972 |
| 2008-07-11 | 975 | 983 | 948 | 975 | 517,900 | 975 |
| 2008-07-10 | 922 | 987 | 922 | 965 | 770,400 | 965 |
| 2008-07-09 | 1,017 | 1,017 | 933 | 942 | 969,300 | 942 |
| 2008-07-08 | 1,036 | 1,036 | 970 | 976 | 936,000 | 976 |
| 2008-07-07 | 979 | 1,035 | 961 | 1,025 | 1,066,600 | 1,025 |
| 2008-07-04 | 1,006 | 1,012 | 953 | 975 | 706,700 | 975 |
| 2008-07-03 | 932 | 1,015 | 917 | 990 | 1,246,400 | 990 |
| 2008-07-02 | 1,005 | 1,010 | 962 | 972 | 765,500 | 972 |
| 2008-07-01 | 1,030 | 1,057 | 999 | 1,006 | 957,000 | 1,006 |
| 2008-06-30 | 1,085 | 1,090 | 1,007 | 1,026 | 1,058,300 | 1,026 |
| 2008-06-27 | 1,087 | 1,111 | 1,081 | 1,094 | 484,900 | 1,094 |
| 2008-06-26 | 1,142 | 1,152 | 1,120 | 1,127 | 336,000 | 1,127 |
| 2008-06-25 | 1,157 | 1,168 | 1,126 | 1,133 | 500,700 | 1,133 |
| 2008-06-24 | 1,185 | 1,192 | 1,155 | 1,157 | 382,100 | 1,157 |
| 2008-06-23 | 1,131 | 1,186 | 1,118 | 1,185 | 552,100 | 1,185 |
| 2008-06-20 | 1,238 | 1,248 | 1,161 | 1,170 | 961,700 | 1,170 |
| 2008-06-19 | 1,280 | 1,296 | 1,218 | 1,227 | 1,518,500 | 1,227 |
| 2008-06-18 | 1,230 | 1,295 | 1,216 | 1,280 | 3,091,000 | 1,280 |
| 2008-06-17 | 1,177 | 1,212 | 1,158 | 1,204 | 1,049,600 | 1,204 |
| 2008-06-16 | 1,138 | 1,163 | 1,115 | 1,157 | 578,500 | 1,157 |
| 2008-06-13 | 1,176 | 1,178 | 1,111 | 1,125 | 876,000 | 1,125 |
| 2008-06-12 | 1,155 | 1,187 | 1,151 | 1,152 | 734,800 | 1,152 |
| 2008-06-11 | 1,164 | 1,218 | 1,139 | 1,212 | 1,082,100 | 1,212 |
| 2008-06-10 | 1,247 | 1,247 | 1,142 | 1,165 | 1,363,100 | 1,165 |
| 2008-06-09 | 1,242 | 1,282 | 1,208 | 1,217 | 1,748,600 | 1,217 |
| 2008-06-06 | 1,340 | 1,347 | 1,274 | 1,282 | 1,739,500 | 1,282 |
| 2008-06-05 | 1,270 | 1,329 | 1,231 | 1,317 | 2,160,100 | 1,317 |
| 2008-06-04 | 1,307 | 1,325 | 1,258 | 1,276 | 2,201,600 | 1,276 |
| 2008-06-03 | 1,254 | 1,342 | 1,238 | 1,291 | 5,936,900 | 1,291 |
| 2008-06-02 | 1,150 | 1,276 | 1,145 | 1,274 | 5,722,100 | 1,274 |
| 2008-05-30 | 1,164 | 1,170 | 1,131 | 1,134 | 1,180,900 | 1,134 |
| 2008-05-29 | 1,150 | 1,170 | 1,121 | 1,134 | 2,440,800 | 1,134 |
| 2008-05-28 | 1,080 | 1,140 | 1,056 | 1,134 | 1,771,500 | 1,134 |
| 2008-05-27 | 1,075 | 1,085 | 1,050 | 1,054 | 378,300 | 1,054 |
| 2008-05-26 | 1,055 | 1,090 | 1,044 | 1,063 | 385,600 | 1,063 |
| 2008-05-23 | 1,057 | 1,102 | 1,042 | 1,066 | 790,600 | 1,066 |
| 2008-05-22 | 1,029 | 1,070 | 1,020 | 1,052 | 626,100 | 1,052 |
| 2008-05-21 | 1,077 | 1,093 | 1,053 | 1,064 | 541,700 | 1,064 |
| 2008-05-20 | 1,080 | 1,122 | 1,080 | 1,103 | 1,038,000 | 1,103 |
| 2008-05-19 | 1,060 | 1,075 | 1,051 | 1,062 | 307,900 | 1,062 |
| 2008-05-16 | 1,070 | 1,080 | 1,041 | 1,055 | 950,400 | 1,055 |
| 2008-05-15 | 1,152 | 1,154 | 1,107 | 1,117 | 530,400 | 1,117 |
| 2008-05-14 | 1,067 | 1,157 | 1,063 | 1,136 | 989,400 | 1,136 |
| 2008-05-13 | 1,072 | 1,088 | 1,052 | 1,062 | 303,300 | 1,062 |
| 2008-05-12 | 1,029 | 1,091 | 1,028 | 1,070 | 225,600 | 1,070 |
| 2008-05-09 | 1,105 | 1,105 | 1,069 | 1,069 | 369,500 | 1,069 |
| 2008-05-08 | 1,107 | 1,120 | 1,105 | 1,111 | 256,600 | 1,111 |
| 2008-05-07 | 1,134 | 1,138 | 1,119 | 1,127 | 328,600 | 1,127 |
| 2008-05-02 | 1,150 | 1,150 | 1,115 | 1,125 | 401,700 | 1,125 |
| 2008-05-01 | 1,151 | 1,164 | 1,116 | 1,125 | 640,500 | 1,125 |
| 2008-04-30 | 1,163 | 1,188 | 1,146 | 1,163 | 1,381,500 | 1,163 |
| 2008-04-28 | 1,140 | 1,144 | 1,100 | 1,134 | 768,400 | 1,134 |
| 2008-04-25 | 1,153 | 1,170 | 1,107 | 1,111 | 1,054,900 | 1,111 |
| 2008-04-24 | 1,100 | 1,152 | 1,072 | 1,133 | 1,904,200 | 1,133 |
| 2008-04-23 | 1,059 | 1,118 | 1,045 | 1,069 | 827,800 | 1,069 |
| 2008-04-22 | 1,058 | 1,156 | 1,025 | 1,062 | 2,480,400 | 1,062 |
| 2008-04-21 | 1,000 | 1,078 | 983 | 1,078 | 1,138,600 | 1,078 |
| 2008-04-18 | 979 | 991 | 965 | 978 | 210,300 | 978 |
| 2008-04-17 | 1,003 | 1,006 | 980 | 984 | 242,600 | 984 |
| 2008-04-16 | 990 | 997 | 978 | 988 | 228,700 | 988 |
| 2008-04-15 | 985 | 998 | 965 | 972 | 306,300 | 972 |
| 2008-04-14 | 980 | 996 | 965 | 984 | 200,700 | 984 |
| 2008-04-11 | 995 | 1,013 | 975 | 1,004 | 473,100 | 1,004 |
| 2008-04-10 | 1,028 | 1,080 | 986 | 992 | 1,538,900 | 992 |
| 2008-04-09 | 986 | 1,010 | 926 | 1,008 | 665,700 | 1,008 |
| 2008-04-08 | 1,011 | 1,028 | 980 | 989 | 453,300 | 989 |
| 2008-04-07 | 1,066 | 1,092 | 1,026 | 1,031 | 1,140,600 | 1,031 |
| 2008-04-04 | 1,067 | 1,067 | 1,015 | 1,067 | 2,225,300 | 1,067 |
| 2008-04-03 | 967 | 967 | 967 | 967 | 79,500 | 967 |
| 2008-04-02 | 882 | 884 | 860 | 867 | 223,800 | 867 |
| 2008-04-01 | 862 | 872 | 845 | 852 | 214,200 | 852 |
| 2008-03-31 | 885 | 900 | 863 | 875 | 198,600 | 875 |
| 2008-03-28 | 900 | 919 | 880 | 895 | 229,400 | 895 |
| 2008-03-27 | 896 | 910 | 878 | 903 | 300,300 | 903 |
| 2008-03-26 | 900 | 920 | 890 | 907 | 249,600 | 907 |
| 2008-03-25 | 915 | 928 | 885 | 894 | 271,300 | 894 |
| 2008-03-24 | 891 | 918 | 872 | 896 | 180,400 | 896 |
| 2008-03-21 | 900 | 900 | 880 | 894 | 202,300 | 894 |
| 2008-03-19 | 898 | 906 | 860 | 873 | 321,700 | 873 |
| 2008-03-18 | 856 | 877 | 835 | 858 | 387,400 | 858 |
| 2008-03-17 | 874 | 890 | 835 | 857 | 557,800 | 857 |
| 2008-03-14 | 972 | 980 | 900 | 914 | 359,100 | 914 |
| 2008-03-13 | 972 | 1,000 | 955 | 970 | 259,300 | 970 |
| 2008-03-12 | 1,032 | 1,032 | 984 | 992 | 360,200 | 992 |
| 2008-03-11 | 894 | 985 | 894 | 982 | 495,500 | 982 |
| 2008-03-10 | 1,008 | 1,020 | 940 | 954 | 475,700 | 954 |
| 2008-03-07 | 1,012 | 1,050 | 1,007 | 1,020 | 346,700 | 1,020 |
| 2008-03-06 | 1,030 | 1,061 | 1,006 | 1,052 | 503,300 | 1,052 |
| 2008-03-05 | 1,011 | 1,029 | 989 | 1,008 | 406,900 | 1,008 |
| 2008-03-04 | 1,040 | 1,059 | 1,010 | 1,031 | 479,400 | 1,031 |
| 2008-03-03 | 995 | 1,060 | 980 | 1,040 | 588,400 | 1,040 |
| 2008-02-29 | 1,098 | 1,098 | 1,038 | 1,052 | 579,900 | 1,052 |
| 2008-02-28 | 1,013 | 1,093 | 1,005 | 1,089 | 755,000 | 1,089 |
| 2008-02-27 | 1,050 | 1,070 | 1,014 | 1,024 | 402,400 | 1,024 |
| 2008-02-26 | 1,089 | 1,094 | 1,012 | 1,039 | 531,500 | 1,039 |
| 2008-02-25 | 1,091 | 1,099 | 1,070 | 1,073 | 371,000 | 1,073 |
| 2008-02-22 | 1,075 | 1,089 | 1,061 | 1,071 | 402,300 | 1,071 |
| 2008-02-21 | 1,120 | 1,121 | 1,078 | 1,087 | 513,700 | 1,087 |
| 2008-02-20 | 1,095 | 1,132 | 1,053 | 1,073 | 1,106,100 | 1,073 |
| 2008-02-19 | 1,088 | 1,137 | 1,051 | 1,074 | 1,358,600 | 1,074 |
| 2008-02-18 | 1,140 | 1,166 | 1,106 | 1,148 | 1,442,600 | 1,148 |
| 2008-02-15 | 1,070 | 1,132 | 1,033 | 1,125 | 1,274,600 | 1,125 |
| 2008-02-14 | 1,159 | 1,189 | 1,071 | 1,092 | 2,127,000 | 1,092 |
| 2008-02-13 | 969 | 1,029 | 967 | 1,029 | 776,400 | 1,029 |
| 2008-02-12 | 960 | 999 | 925 | 929 | 887,100 | 929 |
| 2008-02-08 | 1,037 | 1,065 | 961 | 970 | 1,110,900 | 970 |
| 2008-02-07 | 1,100 | 1,148 | 982 | 1,017 | 2,681,500 | 1,017 |
| 2008-02-06 | 1,100 | 1,140 | 1,070 | 1,088 | 2,381,400 | 1,088 |
| 2008-02-05 | 1,108 | 1,282 | 1,061 | 1,160 | 6,789,200 | 1,160 |
| 2008-02-04 | 1,028 | 1,088 | 1,000 | 1,088 | 2,556,900 | 1,088 |
| 2008-02-01 | 958 | 988 | 916 | 988 | 7,518,700 | 988 |
| 2008-01-31 | 794 | 888 | 792 | 888 | 4,014,700 | 888 |
| 2008-01-30 | 746 | 797 | 732 | 788 | 1,694,300 | 788 |
| 2008-01-29 | 740 | 755 | 726 | 741 | 668,500 | 741 |
| 2008-01-28 | 748 | 750 | 711 | 720 | 882,500 | 720 |
| 2008-01-25 | 739 | 756 | 733 | 756 | 1,234,600 | 756 |
| 2008-01-24 | 706 | 726 | 695 | 716 | 1,149,100 | 716 |
| 2008-01-23 | 691 | 691 | 652 | 676 | 1,062,900 | 676 |
| 2008-01-22 | 659 | 695 | 630 | 631 | 1,339,800 | 631 |
| 2008-01-21 | 715 | 744 | 692 | 699 | 1,229,600 | 699 |
| 2008-01-18 | 636 | 748 | 636 | 744 | 1,635,200 | 744 |
| 2008-01-17 | 662 | 684 | 613 | 676 | 1,292,700 | 676 |
| 2008-01-16 | 631 | 679 | 616 | 632 | 1,502,000 | 632 |
| 2008-01-15 | 760 | 767 | 680 | 681 | 1,496,100 | 681 |
| 2008-01-11 | 847 | 850 | 777 | 780 | 895,600 | 780 |
| 2008-01-10 | 871 | 871 | 827 | 827 | 492,400 | 827 |
| 2008-01-09 | 817 | 870 | 805 | 861 | 692,700 | 861 |
| 2008-01-08 | 841 | 859 | 833 | 847 | 411,600 | 847 |
| 2008-01-07 | 845 | 870 | 831 | 848 | 746,400 | 848 |
| 2008-01-04 | 880 | 880 | 845 | 873 | 578,000 | 873 |
分割・併合履歴 ： なし
