6378 木村化工機(株) の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	834	834	817	821	93,800	821
2009-12-29	842	844	824	824	126,800	824
2009-12-28	838	850	836	843	166,800	843
2009-12-25	852	855	827	834	345,900	834
2009-12-24	818	855	815	842	559,800	842
2009-12-22	804	810	798	808	173,000	808
2009-12-21	806	807	799	801	119,000	801
2009-12-18	800	805	798	803	155,300	803
2009-12-17	817	820	808	810	128,500	810
2009-12-16	820	828	803	811	205,900	811
2009-12-15	808	822	802	817	150,900	817
2009-12-14	813	814	794	809	206,700	809
2009-12-11	809	816	797	807	281,300	807
2009-12-10	805	828	801	803	179,800	803
2009-12-09	815	821	806	810	243,400	810
2009-12-08	852	853	832	835	263,100	835
2009-12-07	882	882	860	866	221,500	866
2009-12-04	856	865	840	857	192,500	857
2009-12-03	843	862	843	855	268,100	855
2009-12-02	829	845	822	836	193,500	836
2009-12-01	802	837	802	837	263,000	837
2009-11-30	800	813	794	812	231,900	812
2009-11-27	795	803	770	774	399,700	774
2009-11-26	810	817	793	798	263,600	798
2009-11-25	793	810	786	810	248,200	810
2009-11-24	826	834	784	784	333,200	784
2009-11-20	790	840	782	819	294,400	819
2009-11-19	814	821	786	790	262,500	790
2009-11-18	827	847	802	810	438,000	810
2009-11-17	896	909	823	826	458,500	826
2009-11-16	979	979	871	900	553,000	900
2009-11-13	982	993	945	971	359,600	971
2009-11-12	947	995	940	973	646,700	973
2009-11-11	945	950	933	937	125,000	937
2009-11-10	951	954	941	947	169,400	947
2009-11-09	929	955	922	936	174,000	936
2009-11-06	933	935	915	919	100,700	919
2009-11-05	945	945	911	923	156,900	923
2009-11-04	937	961	925	943	336,300	943
2009-11-02	879	910	878	907	122,500	907
2009-10-30	923	923	905	909	130,300	909
2009-10-29	885	903	856	899	199,500	899
2009-10-28	950	953	911	913	199,500	913
2009-10-27	963	974	935	940	198,300	940
2009-10-26	941	977	939	976	406,900	976
2009-10-23	920	924	910	921	111,100	921
2009-10-22	918	922	902	914	107,200	914
2009-10-21	918	926	913	918	104,900	918
2009-10-20	939	939	915	928	93,500	928
2009-10-19	927	938	913	926	135,000	926
2009-10-16	953	953	916	928	141,000	928
2009-10-15	940	964	936	944	138,000	944
2009-10-14	956	959	919	923	144,600	923
2009-10-13	958	965	951	955	137,200	955
2009-10-09	927	952	921	942	179,400	942
2009-10-08	930	931	907	917	160,000	917
2009-10-07	896	933	887	930	210,900	930
2009-10-06	880	899	865	892	150,900	892
2009-10-05	890	899	857	863	185,600	863
2009-10-02	896	909	885	900	225,600	900
2009-10-01	955	966	935	936	242,600	936
2009-09-30	967	979	962	975	86,900	975
2009-09-29	991	997	973	977	188,700	977
2009-09-28	975	978	958	961	222,500	961
2009-09-25	1,002	1,026	1,002	1,005	124,600	1,005
2009-09-24	1,004	1,027	994	1,023	175,800	1,023
2009-09-18	1,004	1,008	980	1,000	197,800	1,000
2009-09-17	1,008	1,019	1,006	1,012	143,800	1,012
2009-09-16	1,020	1,029	1,003	1,005	179,400	1,005
2009-09-15	1,029	1,038	998	1,008	213,000	1,008
2009-09-14	1,039	1,049	1,013	1,019	286,300	1,019
2009-09-11	1,070	1,079	1,058	1,066	273,400	1,066
2009-09-10	1,065	1,078	1,057	1,071	248,600	1,071
2009-09-09	1,072	1,078	1,059	1,065	212,900	1,065
2009-09-08	1,070	1,085	1,043	1,081	566,800	1,081
2009-09-07	1,013	1,072	1,012	1,062	743,100	1,062
2009-09-04	1,015	1,025	992	999	287,400	999
2009-09-03	1,038	1,038	1,015	1,016	235,500	1,016
2009-09-02	1,029	1,044	1,017	1,038	296,300	1,038
2009-09-01	1,033	1,048	1,028	1,040	218,500	1,040
2009-08-31	1,088	1,090	1,034	1,052	371,000	1,052
2009-08-28	1,080	1,094	1,057	1,078	633,800	1,078
2009-08-27	1,059	1,083	1,037	1,080	626,800	1,080
2009-08-26	1,050	1,064	1,039	1,050	397,900	1,050
2009-08-25	1,059	1,069	1,034	1,050	574,000	1,050
2009-08-24	1,088	1,097	1,055	1,069	631,800	1,069
2009-08-21	1,063	1,082	1,051	1,069	933,000	1,069
2009-08-20	1,036	1,103	1,031	1,083	3,707,000	1,083
2009-08-19	1,030	1,035	1,001	1,016	827,100	1,016
2009-08-18	1,020	1,049	1,011	1,043	1,805,200	1,043
2009-08-17	977	1,044	963	1,030	2,196,500	1,030
2009-08-14	1,015	1,030	981	990	4,618,800	990
2009-08-13	954	954	954	954	261,700	954
2009-08-12	850	871	850	854	130,800	854
2009-08-11	863	863	855	863	97,900	863
2009-08-10	862	868	851	860	132,400	860
2009-08-07	850	857	844	852	80,000	852
2009-08-06	846	858	840	852	113,400	852
2009-08-05	865	867	832	836	163,900	836
2009-08-04	864	875	855	860	173,500	860
2009-08-03	810	882	810	874	490,900	874
2009-07-31	810	816	806	810	113,000	810
2009-07-30	812	819	802	808	80,500	808
2009-07-29	795	814	795	806	87,400	806
2009-07-28	816	820	806	815	68,700	815
2009-07-27	831	835	821	824	131,000	824
2009-07-24	822	832	815	824	111,100	824
2009-07-23	811	833	811	813	140,700	813
2009-07-22	832	838	805	821	184,100	821
2009-07-21	810	839	790	839	227,100	839
2009-07-17	798	803	767	783	121,200	783
2009-07-16	798	815	781	783	177,400	783
2009-07-15	770	791	754	778	170,900	778
2009-07-14	731	761	726	754	246,600	754
2009-07-13	780	780	686	711	376,200	711
2009-07-10	805	818	776	783	194,000	783
2009-07-09	800	821	780	815	170,700	815
2009-07-08	825	826	800	806	216,400	806
2009-07-07	848	859	826	835	140,500	835
2009-07-06	865	870	850	850	94,300	850
2009-07-03	851	870	844	863	147,000	863
2009-07-02	864	885	862	869	162,600	869
2009-07-01	858	878	850	864	125,400	864
2009-06-30	890	895	869	878	164,700	878
2009-06-29	896	915	874	880	241,300	880
2009-06-26	897	905	888	895	134,800	895
2009-06-25	870	905	860	888	344,800	888
2009-06-24	850	867	828	854	259,700	854
2009-06-23	865	873	851	852	238,000	852
2009-06-22	883	904	872	888	177,900	888
2009-06-19	935	935	888	891	330,000	891
2009-06-18	920	925	894	905	240,900	905
2009-06-17	900	920	896	914	277,200	914
2009-06-16	923	935	908	910	251,100	910
2009-06-15	963	964	933	936	280,800	936
2009-06-12	928	982	920	953	1,397,300	953
2009-06-11	916	924	907	918	209,100	918
2009-06-10	915	925	905	913	198,800	913
2009-06-09	929	935	906	912	240,600	912
2009-06-08	917	941	915	938	244,100	938
2009-06-05	933	934	907	911	234,100	911
2009-06-04	926	940	925	929	190,800	929
2009-06-03	931	936	921	925	215,500	925
2009-06-02	950	950	922	927	336,700	927
2009-06-01	939	960	936	941	972,000	941
2009-05-29	903	923	900	916	407,700	916
2009-05-28	892	907	890	902	184,700	902
2009-05-27	908	915	891	893	221,600	893
2009-05-26	915	918	891	902	231,600	902
2009-05-25	927	928	909	911	233,500	911
2009-05-22	905	919	903	907	181,100	907
2009-05-21	918	928	913	920	481,800	920
2009-05-20	898	912	882	908	381,100	908
2009-05-19	900	901	881	888	159,000	888
2009-05-18	864	884	863	870	340,200	870
2009-05-15	890	922	890	903	322,200	903
2009-05-14	887	907	883	889	436,500	889
2009-05-13	914	927	890	907	755,000	907
2009-05-12	885	932	871	924	2,218,800	924
2009-05-11	876	893	860	876	547,400	876
2009-05-08	836	895	831	869	1,755,400	869
2009-05-07	840	840	825	836	243,600	836
2009-05-01	817	819	797	817	306,800	817
2009-04-30	793	807	785	798	233,400	798
2009-04-28	799	811	769	773	373,300	773
2009-04-27	823	840	812	819	370,900	819
2009-04-24	845	845	811	815	299,100	815
2009-04-23	844	856	821	841	451,100	841
2009-04-22	878	882	817	840	1,064,300	840
2009-04-21	801	864	800	864	1,435,200	864
2009-04-20	830	853	820	831	1,131,500	831
2009-04-17	800	838	787	820	1,923,500	820
2009-04-16	763	808	750	760	650,600	760
2009-04-15	767	770	743	746	137,700	746
2009-04-14	787	787	751	767	168,700	767
2009-04-13	792	796	775	778	258,000	778
2009-04-10	806	809	773	782	308,500	782
2009-04-09	803	810	782	806	514,200	806
2009-04-08	806	833	767	773	1,946,700	773
2009-04-07	706	796	700	796	1,713,500	796
2009-04-06	671	709	671	696	241,600	696
2009-04-03	698	706	678	681	187,700	681
2009-04-02	690	706	684	686	173,300	686
2009-04-01	667	692	665	684	172,300	684
2009-03-31	653	688	653	658	133,900	658
2009-03-30	698	708	660	662	168,100	662
2009-03-27	728	730	689	698	379,000	698
2009-03-26	679	719	679	708	958,500	708
2009-03-25	664	666	650	660	153,600	660
2009-03-24	677	677	655	664	177,900	664
2009-03-23	640	666	640	660	174,600	660
2009-03-19	643	655	635	650	138,800	650
2009-03-18	677	679	650	650	178,100	650
2009-03-17	667	670	655	664	176,600	664
2009-03-16	660	674	653	667	152,200	667
2009-03-13	657	659	641	646	124,500	646
2009-03-12	644	660	630	637	122,900	637
2009-03-11	691	691	651	654	244,900	654
2009-03-10	654	684	637	674	312,800	674
2009-03-09	629	688	629	669	635,700	669
2009-03-06	617	625	604	606	218,400	606
2009-03-05	657	657	629	630	191,100	630
2009-03-04	620	637	602	637	153,600	637
2009-03-03	600	628	600	616	125,700	616
2009-03-02	644	648	624	630	168,600	630
2009-02-27	690	697	637	648	748,600	648
2009-02-26	594	682	592	682	970,700	682
2009-02-25	585	587	572	582	74,700	582
2009-02-24	546	568	532	560	152,900	560
2009-02-23	563	580	563	566	81,600	566
2009-02-20	618	619	580	588	110,200	588
2009-02-19	590	613	590	612	100,300	612
2009-02-18	590	598	582	588	118,400	588
2009-02-17	620	624	605	608	80,100	608
2009-02-16	632	633	619	627	61,200	627
2009-02-13	640	640	624	632	114,300	632
2009-02-12	611	632	605	630	92,400	630
2009-02-10	635	643	620	627	85,900	627
2009-02-09	650	651	625	625	95,800	625
2009-02-06	653	656	636	641	128,100	641
2009-02-05	650	659	636	638	179,400	638
2009-02-04	651	651	633	642	105,800	642
2009-02-03	636	644	627	628	214,800	628
2009-02-02	657	657	629	631	144,500	631
2009-01-30	644	657	640	647	157,700	647
2009-01-29	684	694	663	674	166,300	674
2009-01-28	660	686	660	668	145,600	668
2009-01-27	659	675	640	671	176,900	671
2009-01-26	685	685	629	629	290,600	629
2009-01-23	717	717	678	678	278,300	678
2009-01-22	735	735	711	718	144,600	718
2009-01-21	713	742	709	715	194,400	715
2009-01-20	760	760	710	733	208,500	733
2009-01-19	781	787	753	753	332,300	753
2009-01-16	725	745	725	741	220,000	741
2009-01-15	706	727	701	705	328,700	705
2009-01-14	700	775	689	745	654,300	745
2009-01-13	710	710	679	680	237,300	680
2009-01-09	769	769	725	735	215,500	735
2009-01-08	771	781	734	740	379,000	740
2009-01-07	817	818	779	785	797,500	785
2009-01-06	777	818	757	810	1,352,400	810
2009-01-05	778	778	761	768	189,700	768

分割・併合履歴：なし