6378 木村化工機(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-28358359350352115,800352
2012-12-27355361349351211,100351
2012-12-26345356345354126,400354
2012-12-25350358343344213,500344
2012-12-21353353327330308,000330
2012-12-20352357350352164,800352
2012-12-19360365349351362,200351
2012-12-183603693483621,204,300362
2012-12-173163823073632,521,100363
2012-12-1430030529930295,300302
2012-12-1330531130130593,600305
2012-12-1229930629930533,600305
2012-12-1129830129829948,800299
2012-12-1030630630130227,900302
2012-12-0730630630430432,400304
2012-12-0630730730330637,200306
2012-12-0529830929830267,300302
2012-12-0429930529930549,600305
2012-12-0329530429330192,300301
2012-11-30307311299299140,500299
2012-11-2929730729630463,400304
2012-11-2829930129429547,700295
2012-11-27309309293302143,900302
2012-11-26306312304308193,000308
2012-11-22300307297303215,500303
2012-11-21299303296300151,300300
2012-11-20309312297297223,200297
2012-11-19313315303310304,500310
2012-11-162943152943101,007,000310
2012-11-152853242662942,299,200294
2012-11-1424125324125314,600253
2012-11-1324224524124217,500242
2012-11-1224524624124216,800242
2012-11-092452472432459,900245
2012-11-082462492462469,100246
2012-11-072552552492525,200252
2012-11-062522532512515,200251
2012-11-052552562532563,400256
2012-11-022552562532559,900255
2012-11-012512552512558,000255
2012-10-3125525624925220,000252
2012-10-3025325825225820,700258
2012-10-2925725725325310,100253
2012-10-2625525825425518,400255
2012-10-2524825424825415,700254
2012-10-2424925124424822,400248
2012-10-232542542492499,100249
2012-10-2225425624925614,600256
2012-10-192532582492589,800258
2012-10-1825225625025319,800253
2012-10-1725025024725011,000250
2012-10-162432472432477,900247
2012-10-1524624624024668,200246
2012-10-1224124824124310,600243
2012-10-1124025024024614,700246
2012-10-1025125424724821,400248
2012-10-0925426225325467,700254
2012-10-0525625825525814,600258
2012-10-0426026425625914,800259
2012-10-0326426426026012,900260
2012-10-022682682622628,900262
2012-10-0126426826026513,500265
2012-09-2826527526526517,200265
2012-09-2727127326827212,700272
2012-09-2627328027027931,800279
2012-09-2526827326827321,700273
2012-09-2427127126526810,000268
2012-09-2126827125826419,600264
2012-09-2027627626826817,100268
2012-09-1928028027628013,000280
2012-09-1827728127728019,500280
2012-09-1427627727227731,500277
2012-09-132692722682718,500271
2012-09-1226227026226917,100269
2012-09-112612612572597,800259
2012-09-1026226425526415,300264
2012-09-0725226625126048,000260
2012-09-0625425524825018,300250
2012-09-0525625725325611,100256
2012-09-0426126225825917,400259
2012-09-0326626825826124,100261
2012-08-3126627326626621,300266
2012-08-302772792732738,700273
2012-08-2928328327027711,300277
2012-08-2828528727928213,600282
2012-08-2728728928128326,200283
2012-08-2428328828228722,500287
2012-08-2327928527928220,700282
2012-08-2228628628028025,900280
2012-08-2129229228428819,600288
2012-08-2029629728928922,500289
2012-08-1728829428829218,100292
2012-08-1628129028029037,600290
2012-08-1529530128928959,500289
2012-08-1428529828229462,200294
2012-08-1330130327728396,400283
2012-08-102712712652699,200269
2012-08-0926327126027121,300271
2012-08-0826226325926322,600263
2012-08-0725526025525664,200256
2012-08-0625726825025995,700259
2012-08-0326826926426514,400265
2012-08-0227227927127624,100276
2012-08-0129129427828325,800283
2012-07-3128729428429436,800294
2012-07-302792882792866,800286
2012-07-2728028327428313,200283
2012-07-2626927426127444,800274
2012-07-2527828027027251,900272
2012-07-2428328627827818,400278
2012-07-2328428727928324,400283
2012-07-2029329729029027,800290
2012-07-1929229728729334,600293
2012-07-1829830029029247,700292
2012-07-1729931029829831,300298
2012-07-1330230229229837,100298
2012-07-1230230330030030,900300
2012-07-1129130528730158,600301
2012-07-1030430529829823,000298
2012-07-0930130630130426,700304
2012-07-0631031030330531,600305
2012-07-0530831330230232,100302
2012-07-0431031530831429,200314
2012-07-0331231531231241,200312
2012-07-0230931330430922,600309
2012-06-2930931330230931,500309
2012-06-2830230930130734,400307
2012-06-2730530729830446,400304
2012-06-2630531130330441,100304
2012-06-2531531730831147,300311
2012-06-2231531831231544,500315
2012-06-2131931931231428,000314
2012-06-2032032031031638,000316
2012-06-1930731630331456,400314
2012-06-1830831030431031,500310
2012-06-1530931330230252,300302
2012-06-1431131730930975,800309
2012-06-1331631730630666,200306
2012-06-1231832131231689,700316
2012-06-11319336310327193,600327
2012-06-0830930929930774,100307
2012-06-0731131330030243,900302
2012-06-0630630829830440,300304
2012-06-0529630028629978,600299
2012-06-04300306295295103,400295
2012-06-01314322307307300,800307
2012-05-31283325283317646,400317
2012-05-3028729228029025,900290
2012-05-2927829027828915,400289
2012-05-2828028127627814,300278
2012-05-2527628427427618,700276
2012-05-2427827927127417,200274
2012-05-2327729327528040,800280
2012-05-2228128227227717,800277
2012-05-2126927426927316,800273
2012-05-1828428427227429,400274
2012-05-1728828828128521,800285
2012-05-1628428828228325,400283
2012-05-1529429428028436,100284
2012-05-1429729929329522,900295
2012-05-1130030529629613,300296
2012-05-1030030529530413,400304
2012-05-0930530829629935,000299
2012-05-0831931930531610,900316
2012-05-0732032031431623,600316
2012-05-0233033032032421,600324
2012-05-0133033032532614,300326
2012-04-2733834032833131,400331
2012-04-2633333833333714,900337
2012-04-2533333432133324,400333
2012-04-2432233332132119,600321
2012-04-2333234532432944,400329
2012-04-2033833833033521,900335
2012-04-1933934633533520,500335
2012-04-1833434533434421,500344
2012-04-1733233833033419,100334
2012-04-1633934233233220,800332
2012-04-1334434933834225,000342
2012-04-1233834433634422,000344
2012-04-1133633832833841,300338
2012-04-1036036033633884,500338
2012-04-0936136436036015,400360
2012-04-0636338036337137,300371
2012-04-0535236635036327,300363
2012-04-0436937636236321,000363
2012-04-0337737736937224,200372
2012-04-0238038237137122,900371
2012-03-3037638337437818,400378
2012-03-2937937937037621,100376
2012-03-2838738737738022,700380
2012-03-2737839037639037,300390
2012-03-2637738137037435,200374
2012-03-2338038537537543,700375
2012-03-2238538638038026,600380
2012-03-2138939438538546,000385
2012-03-1939839839039071,100390
2012-03-1638939538739461,200394
2012-03-1538639038538724,300387
2012-03-1439139338638650,700386
2012-03-1338239138238332,700383
2012-03-1239239438638638,900386
2012-03-0939339538839480,200394
2012-03-0839339338839232,100392
2012-03-0737538837438636,800386
2012-03-0638038837838132,700381
2012-03-0538539537837942,800379
2012-03-0238038737138557,900385
2012-03-0139039737637767,500377
2012-02-2939540238438674,200386
2012-02-28384395384393118,500393
2012-02-27416416404404113,500404
2012-02-24396407390407149,900407
2012-02-2339639638839485,100394
2012-02-22385395383395133,200395
2012-02-21367398367391289,000391
2012-02-2036437336437064,500370
2012-02-1737037536236291,100362
2012-02-16362377362369144,500369
2012-02-15368368360367123,300367
2012-02-1436536835136373,800363
2012-02-13366375363368117,100368
2012-02-10352385352363612,300363
2012-02-0934634734034635,200346
2012-02-0833635033635042,400350
2012-02-0734234333634134,700341
2012-02-0634234333733923,700339
2012-02-0333833833333428,800334
2012-02-0234135133834056,600340
2012-02-0135135134134553,600345
2012-01-31335357333353168,000353
2012-01-3033533733133331,600333
2012-01-2733533833233249,400332
2012-01-2634134333734144,400341
2012-01-2534334333834163,000341
2012-01-2435035033833879,900338
2012-01-23349350341345112,100345
2012-01-20340347335341112,700341
2012-01-19351355335339194,800339
2012-01-18351374341351677,500351
2012-01-17310350308339811,600339
2012-01-1629229929229631,300296
2012-01-1329629929629733,100297
2012-01-1229829929629615,100296
2012-01-1129830029629925,000299
2012-01-1029529729329521,100295
2012-01-0630030029329440,800294
2012-01-0530230229729970,600299
2012-01-0429330329330145,300301

分割・併合履歴 : なし