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
