6378 木村化工機(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-3029630929630131,800301
2011-12-2930030329930021,100300
2011-12-2830230330030019,400300
2011-12-2731131230530557,600305
2011-12-2632032030731037,900310
2011-12-2230330830330623,900306
2011-12-2130530630130214,400302
2011-12-2030030630030418,700304
2011-12-1930430630030530,300305
2011-12-1631231630630836,900308
2011-12-1532132231131131,800311
2011-12-1432532532132116,000321
2011-12-1332832832032515,300325
2011-12-1232932932132839,600328
2011-12-0931332231332135,600321
2011-12-0832132431732122,400321
2011-12-0731532331532131,900321
2011-12-0632032231231338,600313
2011-12-0532532532132537,500325
2011-12-0232032031531829,700318
2011-12-0131632031531850,000318
2011-11-3031531730630932,000309
2011-11-2931331431031450,000314
2011-11-2830530930530721,600307
2011-11-2530330930230223,300302
2011-11-2430330630230235,900302
2011-11-2230331330231151,200311
2011-11-2131031030630915,800309
2011-11-1830331430331244,700312
2011-11-1730331430331061,200310
2011-11-16325325312312130,100312
2011-11-15325330316321318,100321
2011-11-1430830929230132,700301
2011-11-1129529728829226,700292
2011-11-1029429829329518,100295
2011-11-0930330329430142,800301
2011-11-0831331330130322,300303
2011-11-0731031130731115,900311
2011-11-0430831330431130,200311
2011-11-0230930930630832,900308
2011-11-0131532131331724,400317
2011-10-3131932631832250,300322
2011-10-2831632331632037,800320
2011-10-2730531630231539,400315
2011-10-2630030930030823,400308
2011-10-2531031230330538,500305
2011-10-2429931129931048,300310
2011-10-2131831830530731,200307
2011-10-2031631631131616,700316
2011-10-1932432431331915,500319
2011-10-1831932231431913,100319
2011-10-1732332331832116,800321
2011-10-1432632631831822,800318
2011-10-1332933232432621,300326
2011-10-1231532831532536,500325
2011-10-1131332431331942,100319
2011-10-0730931530630844,100308
2011-10-0630731230731030,300310
2011-10-0531331330530549,100305
2011-10-0430731530531346,400313
2011-10-0331431730331156,400311
2011-09-3033033031132156,100321
2011-09-2932033231533143,400331
2011-09-2831332731332565,100325
2011-09-2730731730331345,100313
2011-09-26317318297300106,800300
2011-09-22314321310317117,800317
2011-09-21342342322322126,600322
2011-09-2035735734234248,500342
2011-09-16350359350359102,900359
2011-09-1534735134635030,400350
2011-09-1435335534434657,600346
2011-09-1335635734835358,400353
2011-09-1235735735435658,300356
2011-09-0935936035835866,100358
2011-09-0836036235435850,700358
2011-09-0734435634435356,900353
2011-09-0634534634134351,500343
2011-09-0534534634034336,200343
2011-09-0235335735135241,000352
2011-09-0136036135235354,400353
2011-08-3136136335936036,100360
2011-08-3035736535736470,800364
2011-08-29349363347354110,100354
2011-08-2634034734034749,500347
2011-08-25330346330340103,500340
2011-08-2433733932832965,300329
2011-08-2332733232633058,700330
2011-08-2232733832632674,500326
2011-08-1933133733133281,400332
2011-08-18343349340340102,900340
2011-08-1734535334034987,100349
2011-08-1635435534734990,300349
2011-08-15352364346346173,800346
2011-08-12335367331351625,400351
2011-08-11318324311321142,300321
2011-08-10330340327331173,700331
2011-08-09299323277319284,700319
2011-08-08317317300304170,500304
2011-08-05320322316321151,700321
2011-08-0434234533633676,800336
2011-08-03340342330337127,800337
2011-08-0235536034534797,500347
2011-08-01342358339355121,600355
2011-07-29355360345347115,000347
2011-07-28361362354355140,700355
2011-07-2737837936936969,700369
2011-07-2638438437637844,600378
2011-07-25387391378381110,400381
2011-07-22396396386386151,800386
2011-07-21375389375388130,700388
2011-07-20371378371373107,900373
2011-07-1937737837137472,200374
2011-07-15369380369377133,600377
2011-07-14384384369369192,900369
2011-07-1338338938338591,800385
2011-07-12389392380384244,500384
2011-07-11395400392395145,000395
2011-07-08392405390396316,500396
2011-07-07400400391392514,300392
2011-07-06411415401408268,100408
2011-07-05410417403405485,600405
2011-07-044004253954121,349,700412
2011-07-014024043913961,042,500396
2011-06-303594123594023,793,000402
2011-06-29343352342351145,600351
2011-06-2834034433733851,300338
2011-06-2734834833733786,000337
2011-06-2433934833934664,400346
2011-06-2334034533833966,100339
2011-06-22346347336346100,500346
2011-06-21329345328341188,800341
2011-06-20324330320322115,100322
2011-06-17324329316319123,400319
2011-06-16333339324324153,400324
2011-06-15352352337341164,900341
2011-06-14316351316344385,500344
2011-06-13313319310317151,500317
2011-06-10319326316320154,600320
2011-06-09324325314318170,700318
2011-06-08336338325328201,700328
2011-06-07345348334340119,200340
2011-06-0635535735035183,100351
2011-06-0336536735635698,800356
2011-06-0236036936036577,000365
2011-06-0135937435937291,700372
2011-05-3135836435736269,200362
2011-05-3036636635736364,600363
2011-05-27359367351362127,400362
2011-05-2635536435536073,000360
2011-05-2536937435836097,600360
2011-05-24375375368373116,100373
2011-05-23380383366368136,400368
2011-05-2039539938738780,000387
2011-05-19386400386389137,900389
2011-05-18372388372385177,800385
2011-05-17383391372377285,200377
2011-05-16402403382383451,600383
2011-05-13464464423434276,400434
2011-05-1247847846446593,400465
2011-05-1147847946747793,200477
2011-05-1046148446147985,400479
2011-05-0947047346146567,600465
2011-05-0646647646647333,400473
2011-05-0248048747647845,700478
2011-04-2847948047047669,400476
2011-04-27476485470472108,800472
2011-04-26464477462476148,200476
2011-04-2545246345046154,600461
2011-04-2245546045245659,900456
2011-04-2146546545445847,800458
2011-04-2045446445446056,600460
2011-04-1945846445445576,400455
2011-04-1847047446546968,700469
2011-04-15485490466469119,000469
2011-04-14467483458477175,700477
2011-04-13451470451464113,900464
2011-04-12463466453454120,000454
2011-04-11476477461470175,200470
2011-04-08430475428468378,800468
2011-04-07452454436436138,400436
2011-04-06439458439452241,400452
2011-04-05462463443447155,100447
2011-04-04480480467467174,400467
2011-04-01488490465481189,000481
2011-03-31497497478481397,800481
2011-03-30425474422465481,400465
2011-03-29450454420429397,900429
2011-03-28458478457464239,800464
2011-03-25479487469474177,800474
2011-03-24488492466474314,100474
2011-03-23492524485487559,800487
2011-03-22488509475509798,800509
2011-03-183954583904481,055,100448
2011-03-17350395350379781,400379
2011-03-163723993413821,291,400382
2011-03-1540440440440420,300404
2011-03-1448448448448433,500484
2011-03-11583595582584135,500584
2011-03-1061261659459781,300597
2011-03-0962162261461447,100614
2011-03-0861562061261349,300613
2011-03-0763063061461775,900617
2011-03-0462263162262895,000628
2011-03-0361662661662240,600622
2011-03-0262162962062077,900620
2011-03-0162463862363487,600634
2011-02-2860462259662094,500620
2011-02-25602609587603179,000603
2011-02-24620621600602251,500602
2011-02-23619635618624145,500624
2011-02-22642642633634114,100634
2011-02-2164865264364460,500644
2011-02-18654655647648101,900648
2011-02-17657670655656130,100656
2011-02-16646665645659122,800659
2011-02-15650651642648122,600648
2011-02-14654658645650125,900650
2011-02-1065565965265566,200655
2011-02-0967167165465790,600657
2011-02-08679680668668148,000668
2011-02-07648666647664130,900664
2011-02-0464164764164375,600643
2011-02-0364664964064145,000641
2011-02-02642650642646129,600646
2011-02-0164464863863957,300639
2011-01-3164464664064386,400643
2011-01-28661664650659101,700659
2011-01-27671675663665100,200665
2011-01-26674682667670162,600670
2011-01-2565066765066492,600664
2011-01-24641655627649164,900649
2011-01-21670670642644230,800644
2011-01-20676677665665160,700665
2011-01-1968569067568099,300680
2011-01-18689689680682134,700682
2011-01-17685699682689313,300689
2011-01-14676678671673121,400673
2011-01-13683687676680117,100680
2011-01-12695696676676311,700676
2011-01-11686709686690694,400690
2011-01-07672679658679387,900679
2011-01-06684685664664715,600664
2011-01-056286786276741,522,200674
2011-01-04618630614618272,600618

分割・併合履歴 : なし