6378 木村化工機(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	618	618	608	612	193,200	612
2010-12-29	638	638	617	619	421,700	619
2010-12-28	642	648	630	636	521,900	636
2010-12-27	623	645	622	632	1,580,400	632
2010-12-24	578	624	574	614	2,098,400	614
2010-12-22	575	578	562	568	121,500	568
2010-12-21	567	575	562	570	64,100	570
2010-12-20	580	580	565	565	78,100	565
2010-12-17	589	591	577	578	110,200	578
2010-12-16	588	593	582	590	124,000	590
2010-12-15	583	585	575	581	114,100	581
2010-12-14	561	581	561	577	145,400	577
2010-12-13	571	572	562	568	80,500	568
2010-12-10	580	580	570	572	101,000	572
2010-12-09	580	583	573	580	124,000	580
2010-12-08	569	578	566	575	215,900	575
2010-12-07	566	566	556	561	77,400	561
2010-12-06	565	565	560	564	77,700	564
2010-12-03	566	567	553	564	125,200	564
2010-12-02	553	570	547	569	203,700	569
2010-12-01	552	554	541	545	85,100	545
2010-11-30	537	553	537	551	169,200	551
2010-11-29	538	545	538	540	43,600	540
2010-11-26	539	545	539	540	51,300	540
2010-11-25	545	545	537	539	62,100	539
2010-11-24	532	540	531	537	78,800	537
2010-11-22	545	550	543	547	75,500	547
2010-11-19	542	543	533	538	82,700	538
2010-11-18	521	539	521	539	73,600	539
2010-11-17	520	529	519	527	57,800	527
2010-11-16	533	533	525	526	55,600	526
2010-11-15	525	531	525	529	76,400	529
2010-11-12	538	539	533	533	90,800	533
2010-11-11	544	544	535	537	78,300	537
2010-11-10	539	549	539	542	63,900	542
2010-11-09	550	550	536	542	80,300	542
2010-11-08	538	554	537	549	109,000	549
2010-11-05	534	540	534	537	113,700	537
2010-11-04	524	540	524	533	71,200	533
2010-11-02	540	542	520	527	186,600	527
2010-11-01	555	559	532	543	587,600	543
2010-10-29	508	513	505	505	58,700	505
2010-10-28	507	513	506	507	48,100	507
2010-10-27	508	512	507	508	33,500	508
2010-10-26	512	512	505	507	55,100	507
2010-10-25	521	522	511	512	52,800	512
2010-10-22	510	514	510	514	37,600	514
2010-10-21	516	521	510	513	54,100	513
2010-10-20	517	520	513	515	61,400	515
2010-10-19	516	537	516	524	46,300	524
2010-10-18	516	526	516	517	36,800	517
2010-10-15	527	527	520	523	44,600	523
2010-10-14	524	533	520	527	54,400	527
2010-10-13	520	528	517	519	65,700	519
2010-10-12	545	549	522	522	67,800	522
2010-10-08	547	557	545	546	53,900	546
2010-10-07	547	559	543	555	60,500	555
2010-10-06	532	550	531	549	102,300	549
2010-10-05	525	537	517	527	122,200	527
2010-10-04	535	541	524	524	73,300	524
2010-10-01	550	551	538	541	64,100	541
2010-09-30	570	571	551	551	99,100	551
2010-09-29	554	574	554	569	77,700	569
2010-09-28	556	564	552	557	50,100	557
2010-09-27	561	567	555	558	71,800	558
2010-09-24	581	581	565	565	109,000	565
2010-09-22	595	600	579	582	182,700	582
2010-09-21	570	606	569	593	355,300	593
2010-09-17	553	570	550	563	105,000	563
2010-09-16	559	559	551	554	51,800	554
2010-09-15	545	558	540	552	61,900	552
2010-09-14	540	549	540	545	25,500	545
2010-09-13	550	550	531	543	50,100	543
2010-09-10	546	556	543	543	97,100	543
2010-09-09	553	553	540	543	32,900	543
2010-09-08	549	550	539	544	50,300	544
2010-09-07	563	563	553	559	56,800	559
2010-09-06	556	566	550	566	75,800	566
2010-09-03	532	550	531	550	52,500	550
2010-09-02	536	543	530	535	65,000	535
2010-09-01	531	540	522	527	71,000	527
2010-08-31	552	555	531	531	85,400	531
2010-08-30	563	575	554	562	104,800	562
2010-08-27	539	556	535	553	54,400	553
2010-08-26	540	545	532	545	71,900	545
2010-08-25	525	546	522	531	88,300	531
2010-08-24	544	546	530	535	94,900	535
2010-08-23	562	574	543	551	163,500	551
2010-08-20	540	575	537	554	243,100	554
2010-08-19	512	580	512	549	363,200	549
2010-08-18	517	520	510	514	83,600	514
2010-08-17	506	518	505	513	95,200	513
2010-08-16	533	533	503	516	128,600	516
2010-08-13	535	535	518	528	103,400	528
2010-08-12	525	553	518	536	328,200	536
2010-08-11	604	605	585	585	75,200	585
2010-08-10	619	620	601	604	61,400	604
2010-08-09	605	615	605	611	48,500	611
2010-08-06	595	611	595	605	40,400	605
2010-08-05	605	609	597	599	67,600	599
2010-08-04	605	608	599	600	33,200	600
2010-08-03	610	618	605	609	29,500	609
2010-08-02	604	615	602	604	27,200	604
2010-07-30	616	617	601	607	53,300	607
2010-07-29	619	624	616	617	32,300	617
2010-07-28	623	625	617	625	53,600	625
2010-07-27	621	625	615	617	42,200	617
2010-07-26	622	629	617	620	34,700	620
2010-07-23	606	622	605	612	66,300	612
2010-07-22	595	611	592	600	64,500	600
2010-07-21	612	617	598	598	68,400	598
2010-07-20	602	608	599	602	69,300	602
2010-07-16	630	634	614	619	51,800	619
2010-07-15	651	661	635	636	67,100	636
2010-07-14	650	655	634	651	59,400	651
2010-07-13	659	668	637	643	88,200	643
2010-07-12	665	674	655	662	102,000	662
2010-07-09	648	661	638	656	171,200	656
2010-07-08	625	629	620	624	59,900	624
2010-07-07	621	637	607	611	64,000	611
2010-07-06	605	624	599	620	61,900	620
2010-07-05	597	610	594	606	54,700	606
2010-07-02	600	610	593	602	97,600	602
2010-07-01	606	619	595	601	104,700	601
2010-06-30	611	612	591	607	144,700	607
2010-06-29	645	647	623	628	91,300	628
2010-06-28	650	654	638	641	132,200	641
2010-06-25	650	650	635	636	144,600	636
2010-06-24	659	669	654	654	123,000	654
2010-06-23	672	675	656	661	140,000	661
2010-06-22	692	693	680	682	93,800	682
2010-06-21	682	704	682	693	161,200	693
2010-06-18	691	694	682	687	85,500	687
2010-06-17	698	704	691	695	102,400	695
2010-06-16	709	712	702	706	119,700	706
2010-06-15	702	707	693	699	92,600	699
2010-06-14	696	713	696	708	110,200	708
2010-06-11	693	699	687	693	138,500	693
2010-06-10	690	693	680	684	86,400	684
2010-06-09	696	704	681	689	114,800	689
2010-06-08	690	705	690	696	79,100	696
2010-06-07	698	702	691	693	90,000	693
2010-06-04	717	721	712	714	67,100	714
2010-06-03	708	718	705	717	125,000	717
2010-06-02	702	707	690	693	81,500	693
2010-06-01	710	716	705	705	50,000	705
2010-05-31	707	721	704	708	128,500	708
2010-05-28	720	725	708	716	135,300	716
2010-05-27	665	706	655	703	180,700	703
2010-05-26	677	690	665	675	186,100	675
2010-05-25	720	724	683	683	181,700	683
2010-05-24	716	735	706	719	150,800	719
2010-05-21	705	723	700	720	182,200	720
2010-05-20	736	750	726	730	226,500	730
2010-05-19	735	753	722	751	206,600	751
2010-05-18	775	784	747	756	305,400	756
2010-05-17	799	804	766	775	479,400	775
2010-05-14	829	853	826	844	283,500	844
2010-05-13	831	831	816	822	96,400	822
2010-05-12	820	835	811	819	165,000	819
2010-05-11	838	841	810	813	199,500	813
2010-05-10	814	832	811	825	144,500	825
2010-05-07	790	811	760	801	262,100	801
2010-05-06	846	852	836	836	187,700	836
2010-04-30	873	880	865	867	122,500	867
2010-04-28	860	876	855	864	185,900	864
2010-04-27	870	885	867	880	253,200	880
2010-04-26	858	875	854	864	261,700	864
2010-04-23	850	853	843	847	106,600	847
2010-04-22	849	851	840	849	99,400	849
2010-04-21	848	859	842	854	172,200	854
2010-04-20	838	852	833	834	150,900	834
2010-04-19	853	854	834	835	271,200	835
2010-04-16	859	888	857	868	340,300	868
2010-04-15	856	862	851	857	147,100	857
2010-04-14	854	865	851	855	104,700	855
2010-04-13	867	867	850	853	119,400	853
2010-04-12	865	871	859	863	111,400	863
2010-04-09	866	870	850	858	155,200	858
2010-04-08	869	882	859	866	349,300	866
2010-04-07	873	883	872	878	99,800	878
2010-04-06	888	890	875	877	199,800	877
2010-04-05	891	900	887	891	199,700	891
2010-04-02	911	911	892	894	247,700	894
2010-04-01	888	907	883	903	368,100	903
2010-03-31	888	890	880	881	138,000	881
2010-03-30	886	894	885	888	131,400	888
2010-03-29	887	898	880	886	139,400	886
2010-03-26	879	894	879	887	188,600	887
2010-03-25	900	900	876	881	202,300	881
2010-03-24	897	907	887	894	522,100	894
2010-03-23	900	935	885	886	2,618,200	886
2010-03-19	851	860	844	849	168,200	849
2010-03-18	850	870	844	857	400,300	857
2010-03-17	847	849	841	845	67,900	845
2010-03-16	844	859	840	844	109,400	844
2010-03-15	865	875	857	859	136,900	859
2010-03-12	873	873	858	863	167,700	863
2010-03-11	855	869	850	858	281,300	858
2010-03-10	843	848	841	843	92,600	843
2010-03-09	841	849	841	847	73,600	847
2010-03-08	847	851	840	850	161,100	850
2010-03-05	846	853	832	833	250,200	833
2010-03-04	830	841	824	838	187,000	838
2010-03-03	840	841	828	831	87,700	831
2010-03-02	847	847	831	838	65,100	838
2010-03-01	853	853	841	845	113,300	845
2010-02-26	827	844	826	838	162,700	838
2010-02-25	876	878	835	846	295,100	846
2010-02-24	868	876	857	872	251,500	872
2010-02-23	854	885	847	877	618,600	877
2010-02-22	850	857	845	849	255,000	849
2010-02-19	850	854	825	828	352,600	828
2010-02-18	857	866	854	859	416,500	859
2010-02-17	840	888	836	866	2,618,800	866
2010-02-16	809	809	797	800	82,900	800
2010-02-15	828	829	810	810	244,700	810
2010-02-12	779	799	765	798	206,100	798
2010-02-10	765	770	762	768	78,700	768
2010-02-09	757	764	752	758	124,400	758
2010-02-08	772	795	772	776	82,000	776
2010-02-05	782	792	775	783	145,500	783
2010-02-04	814	818	802	805	90,900	805
2010-02-03	815	817	804	814	119,900	814
2010-02-02	802	809	801	805	92,000	805
2010-02-01	820	820	792	798	152,200	798
2010-01-29	812	823	810	812	110,800	812
2010-01-28	807	828	806	818	168,200	818
2010-01-27	806	821	801	802	115,700	802
2010-01-26	806	836	806	812	155,600	812
2010-01-25	797	812	795	808	140,900	808
2010-01-22	801	815	800	812	147,200	812
2010-01-21	808	828	803	820	129,500	820
2010-01-20	835	839	810	817	185,500	817
2010-01-19	843	848	831	832	112,100	832
2010-01-18	843	852	842	845	107,200	845
2010-01-15	856	859	841	845	216,300	845
2010-01-14	854	867	846	855	186,200	855
2010-01-13	859	867	851	855	206,300	855
2010-01-12	850	876	847	869	375,400	869
2010-01-08	848	852	841	846	194,800	846
2010-01-07	840	860	839	845	342,800	845
2010-01-06	840	843	826	838	187,300	838
2010-01-05	821	850	816	836	360,700	836
2010-01-04	811	824	808	814	158,400	814

分割・併合履歴：なし