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
2011-12-30	296	309	296	301	31,800	301
2011-12-29	300	303	299	300	21,100	300
2011-12-28	302	303	300	300	19,400	300
2011-12-27	311	312	305	305	57,600	305
2011-12-26	320	320	307	310	37,900	310
2011-12-22	303	308	303	306	23,900	306
2011-12-21	305	306	301	302	14,400	302
2011-12-20	300	306	300	304	18,700	304
2011-12-19	304	306	300	305	30,300	305
2011-12-16	312	316	306	308	36,900	308
2011-12-15	321	322	311	311	31,800	311
2011-12-14	325	325	321	321	16,000	321
2011-12-13	328	328	320	325	15,300	325
2011-12-12	329	329	321	328	39,600	328
2011-12-09	313	322	313	321	35,600	321
2011-12-08	321	324	317	321	22,400	321
2011-12-07	315	323	315	321	31,900	321
2011-12-06	320	322	312	313	38,600	313
2011-12-05	325	325	321	325	37,500	325
2011-12-02	320	320	315	318	29,700	318
2011-12-01	316	320	315	318	50,000	318
2011-11-30	315	317	306	309	32,000	309
2011-11-29	313	314	310	314	50,000	314
2011-11-28	305	309	305	307	21,600	307
2011-11-25	303	309	302	302	23,300	302
2011-11-24	303	306	302	302	35,900	302
2011-11-22	303	313	302	311	51,200	311
2011-11-21	310	310	306	309	15,800	309
2011-11-18	303	314	303	312	44,700	312
2011-11-17	303	314	303	310	61,200	310
2011-11-16	325	325	312	312	130,100	312
2011-11-15	325	330	316	321	318,100	321
2011-11-14	308	309	292	301	32,700	301
2011-11-11	295	297	288	292	26,700	292
2011-11-10	294	298	293	295	18,100	295
2011-11-09	303	303	294	301	42,800	301
2011-11-08	313	313	301	303	22,300	303
2011-11-07	310	311	307	311	15,900	311
2011-11-04	308	313	304	311	30,200	311
2011-11-02	309	309	306	308	32,900	308
2011-11-01	315	321	313	317	24,400	317
2011-10-31	319	326	318	322	50,300	322
2011-10-28	316	323	316	320	37,800	320
2011-10-27	305	316	302	315	39,400	315
2011-10-26	300	309	300	308	23,400	308
2011-10-25	310	312	303	305	38,500	305
2011-10-24	299	311	299	310	48,300	310
2011-10-21	318	318	305	307	31,200	307
2011-10-20	316	316	311	316	16,700	316
2011-10-19	324	324	313	319	15,500	319
2011-10-18	319	322	314	319	13,100	319
2011-10-17	323	323	318	321	16,800	321
2011-10-14	326	326	318	318	22,800	318
2011-10-13	329	332	324	326	21,300	326
2011-10-12	315	328	315	325	36,500	325
2011-10-11	313	324	313	319	42,100	319
2011-10-07	309	315	306	308	44,100	308
2011-10-06	307	312	307	310	30,300	310
2011-10-05	313	313	305	305	49,100	305
2011-10-04	307	315	305	313	46,400	313
2011-10-03	314	317	303	311	56,400	311
2011-09-30	330	330	311	321	56,100	321
2011-09-29	320	332	315	331	43,400	331
2011-09-28	313	327	313	325	65,100	325
2011-09-27	307	317	303	313	45,100	313
2011-09-26	317	318	297	300	106,800	300
2011-09-22	314	321	310	317	117,800	317
2011-09-21	342	342	322	322	126,600	322
2011-09-20	357	357	342	342	48,500	342
2011-09-16	350	359	350	359	102,900	359
2011-09-15	347	351	346	350	30,400	350
2011-09-14	353	355	344	346	57,600	346
2011-09-13	356	357	348	353	58,400	353
2011-09-12	357	357	354	356	58,300	356
2011-09-09	359	360	358	358	66,100	358
2011-09-08	360	362	354	358	50,700	358
2011-09-07	344	356	344	353	56,900	353
2011-09-06	345	346	341	343	51,500	343
2011-09-05	345	346	340	343	36,200	343
2011-09-02	353	357	351	352	41,000	352
2011-09-01	360	361	352	353	54,400	353
2011-08-31	361	363	359	360	36,100	360
2011-08-30	357	365	357	364	70,800	364
2011-08-29	349	363	347	354	110,100	354
2011-08-26	340	347	340	347	49,500	347
2011-08-25	330	346	330	340	103,500	340
2011-08-24	337	339	328	329	65,300	329
2011-08-23	327	332	326	330	58,700	330
2011-08-22	327	338	326	326	74,500	326
2011-08-19	331	337	331	332	81,400	332
2011-08-18	343	349	340	340	102,900	340
2011-08-17	345	353	340	349	87,100	349
2011-08-16	354	355	347	349	90,300	349
2011-08-15	352	364	346	346	173,800	346
2011-08-12	335	367	331	351	625,400	351
2011-08-11	318	324	311	321	142,300	321
2011-08-10	330	340	327	331	173,700	331
2011-08-09	299	323	277	319	284,700	319
2011-08-08	317	317	300	304	170,500	304
2011-08-05	320	322	316	321	151,700	321
2011-08-04	342	345	336	336	76,800	336
2011-08-03	340	342	330	337	127,800	337
2011-08-02	355	360	345	347	97,500	347
2011-08-01	342	358	339	355	121,600	355
2011-07-29	355	360	345	347	115,000	347
2011-07-28	361	362	354	355	140,700	355
2011-07-27	378	379	369	369	69,700	369
2011-07-26	384	384	376	378	44,600	378
2011-07-25	387	391	378	381	110,400	381
2011-07-22	396	396	386	386	151,800	386
2011-07-21	375	389	375	388	130,700	388
2011-07-20	371	378	371	373	107,900	373
2011-07-19	377	378	371	374	72,200	374
2011-07-15	369	380	369	377	133,600	377
2011-07-14	384	384	369	369	192,900	369
2011-07-13	383	389	383	385	91,800	385
2011-07-12	389	392	380	384	244,500	384
2011-07-11	395	400	392	395	145,000	395
2011-07-08	392	405	390	396	316,500	396
2011-07-07	400	400	391	392	514,300	392
2011-07-06	411	415	401	408	268,100	408
2011-07-05	410	417	403	405	485,600	405
2011-07-04	400	425	395	412	1,349,700	412
2011-07-01	402	404	391	396	1,042,500	396
2011-06-30	359	412	359	402	3,793,000	402
2011-06-29	343	352	342	351	145,600	351
2011-06-28	340	344	337	338	51,300	338
2011-06-27	348	348	337	337	86,000	337
2011-06-24	339	348	339	346	64,400	346
2011-06-23	340	345	338	339	66,100	339
2011-06-22	346	347	336	346	100,500	346
2011-06-21	329	345	328	341	188,800	341
2011-06-20	324	330	320	322	115,100	322
2011-06-17	324	329	316	319	123,400	319
2011-06-16	333	339	324	324	153,400	324
2011-06-15	352	352	337	341	164,900	341
2011-06-14	316	351	316	344	385,500	344
2011-06-13	313	319	310	317	151,500	317
2011-06-10	319	326	316	320	154,600	320
2011-06-09	324	325	314	318	170,700	318
2011-06-08	336	338	325	328	201,700	328
2011-06-07	345	348	334	340	119,200	340
2011-06-06	355	357	350	351	83,100	351
2011-06-03	365	367	356	356	98,800	356
2011-06-02	360	369	360	365	77,000	365
2011-06-01	359	374	359	372	91,700	372
2011-05-31	358	364	357	362	69,200	362
2011-05-30	366	366	357	363	64,600	363
2011-05-27	359	367	351	362	127,400	362
2011-05-26	355	364	355	360	73,000	360
2011-05-25	369	374	358	360	97,600	360
2011-05-24	375	375	368	373	116,100	373
2011-05-23	380	383	366	368	136,400	368
2011-05-20	395	399	387	387	80,000	387
2011-05-19	386	400	386	389	137,900	389
2011-05-18	372	388	372	385	177,800	385
2011-05-17	383	391	372	377	285,200	377
2011-05-16	402	403	382	383	451,600	383
2011-05-13	464	464	423	434	276,400	434
2011-05-12	478	478	464	465	93,400	465
2011-05-11	478	479	467	477	93,200	477
2011-05-10	461	484	461	479	85,400	479
2011-05-09	470	473	461	465	67,600	465
2011-05-06	466	476	466	473	33,400	473
2011-05-02	480	487	476	478	45,700	478
2011-04-28	479	480	470	476	69,400	476
2011-04-27	476	485	470	472	108,800	472
2011-04-26	464	477	462	476	148,200	476
2011-04-25	452	463	450	461	54,600	461
2011-04-22	455	460	452	456	59,900	456
2011-04-21	465	465	454	458	47,800	458
2011-04-20	454	464	454	460	56,600	460
2011-04-19	458	464	454	455	76,400	455
2011-04-18	470	474	465	469	68,700	469
2011-04-15	485	490	466	469	119,000	469
2011-04-14	467	483	458	477	175,700	477
2011-04-13	451	470	451	464	113,900	464
2011-04-12	463	466	453	454	120,000	454
2011-04-11	476	477	461	470	175,200	470
2011-04-08	430	475	428	468	378,800	468
2011-04-07	452	454	436	436	138,400	436
2011-04-06	439	458	439	452	241,400	452
2011-04-05	462	463	443	447	155,100	447
2011-04-04	480	480	467	467	174,400	467
2011-04-01	488	490	465	481	189,000	481
2011-03-31	497	497	478	481	397,800	481
2011-03-30	425	474	422	465	481,400	465
2011-03-29	450	454	420	429	397,900	429
2011-03-28	458	478	457	464	239,800	464
2011-03-25	479	487	469	474	177,800	474
2011-03-24	488	492	466	474	314,100	474
2011-03-23	492	524	485	487	559,800	487
2011-03-22	488	509	475	509	798,800	509
2011-03-18	395	458	390	448	1,055,100	448
2011-03-17	350	395	350	379	781,400	379
2011-03-16	372	399	341	382	1,291,400	382
2011-03-15	404	404	404	404	20,300	404
2011-03-14	484	484	484	484	33,500	484
2011-03-11	583	595	582	584	135,500	584
2011-03-10	612	616	594	597	81,300	597
2011-03-09	621	622	614	614	47,100	614
2011-03-08	615	620	612	613	49,300	613
2011-03-07	630	630	614	617	75,900	617
2011-03-04	622	631	622	628	95,000	628
2011-03-03	616	626	616	622	40,600	622
2011-03-02	621	629	620	620	77,900	620
2011-03-01	624	638	623	634	87,600	634
2011-02-28	604	622	596	620	94,500	620
2011-02-25	602	609	587	603	179,000	603
2011-02-24	620	621	600	602	251,500	602
2011-02-23	619	635	618	624	145,500	624
2011-02-22	642	642	633	634	114,100	634
2011-02-21	648	652	643	644	60,500	644
2011-02-18	654	655	647	648	101,900	648
2011-02-17	657	670	655	656	130,100	656
2011-02-16	646	665	645	659	122,800	659
2011-02-15	650	651	642	648	122,600	648
2011-02-14	654	658	645	650	125,900	650
2011-02-10	655	659	652	655	66,200	655
2011-02-09	671	671	654	657	90,600	657
2011-02-08	679	680	668	668	148,000	668
2011-02-07	648	666	647	664	130,900	664
2011-02-04	641	647	641	643	75,600	643
2011-02-03	646	649	640	641	45,000	641
2011-02-02	642	650	642	646	129,600	646
2011-02-01	644	648	638	639	57,300	639
2011-01-31	644	646	640	643	86,400	643
2011-01-28	661	664	650	659	101,700	659
2011-01-27	671	675	663	665	100,200	665
2011-01-26	674	682	667	670	162,600	670
2011-01-25	650	667	650	664	92,600	664
2011-01-24	641	655	627	649	164,900	649
2011-01-21	670	670	642	644	230,800	644
2011-01-20	676	677	665	665	160,700	665
2011-01-19	685	690	675	680	99,300	680
2011-01-18	689	689	680	682	134,700	682
2011-01-17	685	699	682	689	313,300	689
2011-01-14	676	678	671	673	121,400	673
2011-01-13	683	687	676	680	117,100	680
2011-01-12	695	696	676	676	311,700	676
2011-01-11	686	709	686	690	694,400	690
2011-01-07	672	679	658	679	387,900	679
2011-01-06	684	685	664	664	715,600	664
2011-01-05	628	678	627	674	1,522,200	674
2011-01-04	618	630	614	618	272,600	618

分割・併合履歴：なし

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31