6378 木村化工機(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 437 | 440 | 435 | 437 | 43,700 | 437 |
| 2015-12-29 | 437 | 437 | 432 | 434 | 24,300 | 434 |
| 2015-12-28 | 422 | 437 | 422 | 436 | 49,700 | 436 |
| 2015-12-25 | 420 | 435 | 418 | 419 | 128,600 | 419 |
| 2015-12-24 | 426 | 430 | 418 | 420 | 120,300 | 420 |
| 2015-12-22 | 430 | 431 | 424 | 425 | 69,100 | 425 |
| 2015-12-21 | 432 | 434 | 427 | 430 | 68,600 | 430 |
| 2015-12-18 | 443 | 448 | 433 | 433 | 61,300 | 433 |
| 2015-12-17 | 444 | 452 | 443 | 446 | 63,300 | 446 |
| 2015-12-16 | 442 | 445 | 436 | 439 | 59,400 | 439 |
| 2015-12-15 | 443 | 444 | 432 | 432 | 62,000 | 432 |
| 2015-12-14 | 448 | 448 | 440 | 443 | 135,100 | 443 |
| 2015-12-11 | 447 | 453 | 444 | 448 | 75,100 | 448 |
| 2015-12-10 | 450 | 452 | 446 | 447 | 102,000 | 447 |
| 2015-12-09 | 463 | 466 | 454 | 454 | 129,300 | 454 |
| 2015-12-08 | 462 | 468 | 462 | 464 | 75,000 | 464 |
| 2015-12-07 | 470 | 472 | 468 | 470 | 146,800 | 470 |
| 2015-12-04 | 471 | 471 | 466 | 466 | 118,100 | 466 |
| 2015-12-03 | 475 | 476 | 472 | 473 | 54,300 | 473 |
| 2015-12-02 | 476 | 481 | 475 | 477 | 109,300 | 477 |
| 2015-12-01 | 475 | 482 | 474 | 478 | 54,400 | 478 |
| 2015-11-30 | 476 | 479 | 471 | 472 | 75,000 | 472 |
| 2015-11-27 | 479 | 480 | 476 | 476 | 60,200 | 476 |
| 2015-11-26 | 478 | 482 | 478 | 478 | 57,600 | 478 |
| 2015-11-25 | 479 | 480 | 477 | 479 | 60,800 | 479 |
| 2015-11-24 | 482 | 482 | 477 | 479 | 59,600 | 479 |
| 2015-11-20 | 484 | 484 | 477 | 478 | 75,400 | 478 |
| 2015-11-19 | 480 | 484 | 479 | 480 | 94,000 | 480 |
| 2015-11-18 | 488 | 489 | 481 | 481 | 90,600 | 481 |
| 2015-11-17 | 486 | 490 | 483 | 488 | 123,600 | 488 |
| 2015-11-16 | 480 | 497 | 477 | 481 | 317,700 | 481 |
| 2015-11-13 | 530 | 535 | 518 | 531 | 111,300 | 531 |
| 2015-11-12 | 526 | 530 | 522 | 530 | 48,200 | 530 |
| 2015-11-11 | 529 | 529 | 524 | 526 | 32,300 | 526 |
| 2015-11-10 | 522 | 532 | 522 | 527 | 46,000 | 527 |
| 2015-11-09 | 521 | 527 | 515 | 527 | 76,400 | 527 |
| 2015-11-06 | 511 | 520 | 509 | 514 | 38,800 | 514 |
| 2015-11-05 | 512 | 521 | 509 | 511 | 57,400 | 511 |
| 2015-11-04 | 518 | 521 | 506 | 511 | 57,900 | 511 |
| 2015-11-02 | 520 | 520 | 512 | 516 | 42,300 | 516 |
| 2015-10-30 | 533 | 533 | 519 | 520 | 56,000 | 520 |
| 2015-10-29 | 534 | 534 | 524 | 529 | 80,700 | 529 |
| 2015-10-28 | 540 | 540 | 530 | 533 | 57,800 | 533 |
| 2015-10-27 | 530 | 535 | 525 | 534 | 98,400 | 534 |
| 2015-10-26 | 524 | 528 | 521 | 526 | 60,200 | 526 |
| 2015-10-23 | 526 | 530 | 518 | 520 | 59,100 | 520 |
| 2015-10-22 | 517 | 525 | 513 | 515 | 35,900 | 515 |
| 2015-10-21 | 516 | 522 | 512 | 517 | 67,000 | 517 |
| 2015-10-20 | 530 | 530 | 514 | 521 | 89,600 | 521 |
| 2015-10-19 | 539 | 543 | 526 | 535 | 181,400 | 535 |
| 2015-10-16 | 495 | 536 | 495 | 529 | 331,800 | 529 |
| 2015-10-15 | 495 | 499 | 490 | 494 | 56,600 | 494 |
| 2015-10-14 | 503 | 505 | 493 | 496 | 70,000 | 496 |
| 2015-10-13 | 502 | 512 | 502 | 506 | 69,100 | 506 |
| 2015-10-09 | 498 | 503 | 492 | 503 | 69,300 | 503 |
| 2015-10-08 | 496 | 498 | 490 | 496 | 60,700 | 496 |
| 2015-10-07 | 491 | 496 | 487 | 496 | 37,600 | 496 |
| 2015-10-06 | 494 | 498 | 488 | 491 | 76,800 | 491 |
| 2015-10-05 | 495 | 496 | 483 | 486 | 76,500 | 486 |
| 2015-10-02 | 486 | 487 | 479 | 481 | 58,000 | 481 |
| 2015-10-01 | 489 | 489 | 480 | 486 | 41,500 | 486 |
| 2015-09-30 | 481 | 485 | 473 | 481 | 43,700 | 481 |
| 2015-09-29 | 485 | 489 | 473 | 475 | 91,500 | 475 |
| 2015-09-28 | 510 | 510 | 486 | 496 | 95,100 | 496 |
| 2015-09-25 | 517 | 522 | 488 | 504 | 152,700 | 504 |
| 2015-09-24 | 500 | 527 | 492 | 513 | 167,900 | 513 |
| 2015-09-18 | 506 | 513 | 504 | 506 | 30,100 | 506 |
| 2015-09-17 | 508 | 518 | 504 | 515 | 40,400 | 515 |
| 2015-09-16 | 512 | 512 | 504 | 507 | 39,900 | 507 |
| 2015-09-15 | 520 | 522 | 502 | 504 | 102,500 | 504 |
| 2015-09-14 | 522 | 533 | 520 | 520 | 35,100 | 520 |
| 2015-09-11 | 521 | 529 | 513 | 521 | 76,700 | 521 |
| 2015-09-10 | 513 | 522 | 513 | 519 | 59,600 | 519 |
| 2015-09-09 | 528 | 536 | 516 | 525 | 80,100 | 525 |
| 2015-09-08 | 522 | 529 | 510 | 513 | 81,600 | 513 |
| 2015-09-07 | 521 | 542 | 518 | 529 | 76,700 | 529 |
| 2015-09-04 | 560 | 564 | 503 | 529 | 192,400 | 529 |
| 2015-09-03 | 580 | 583 | 558 | 559 | 75,400 | 559 |
| 2015-09-02 | 557 | 588 | 556 | 576 | 82,800 | 576 |
| 2015-09-01 | 596 | 596 | 562 | 572 | 132,800 | 572 |
| 2015-08-31 | 603 | 608 | 585 | 596 | 104,000 | 596 |
| 2015-08-28 | 565 | 591 | 565 | 586 | 174,500 | 586 |
| 2015-08-27 | 575 | 579 | 561 | 564 | 116,600 | 564 |
| 2015-08-26 | 530 | 559 | 525 | 556 | 200,900 | 556 |
| 2015-08-25 | 523 | 559 | 510 | 528 | 238,000 | 528 |
| 2015-08-24 | 570 | 586 | 546 | 550 | 339,600 | 550 |
| 2015-08-21 | 601 | 619 | 583 | 585 | 372,200 | 585 |
| 2015-08-20 | 594 | 625 | 593 | 612 | 581,300 | 612 |
| 2015-08-19 | 602 | 606 | 586 | 593 | 204,600 | 593 |
| 2015-08-18 | 595 | 613 | 592 | 606 | 268,600 | 606 |
| 2015-08-17 | 582 | 603 | 577 | 600 | 382,500 | 600 |
| 2015-08-14 | 570 | 595 | 564 | 590 | 790,000 | 590 |
| 2015-08-13 | 615 | 625 | 577 | 577 | 4,616,500 | 577 |
| 2015-08-12 | 515 | 528 | 512 | 525 | 74,900 | 525 |
| 2015-08-11 | 513 | 515 | 505 | 511 | 50,200 | 511 |
| 2015-08-10 | 506 | 512 | 495 | 509 | 49,500 | 509 |
| 2015-08-07 | 498 | 510 | 498 | 506 | 23,700 | 506 |
| 2015-08-06 | 499 | 506 | 495 | 501 | 36,500 | 501 |
| 2015-08-05 | 497 | 506 | 497 | 497 | 26,700 | 497 |
| 2015-08-04 | 508 | 508 | 496 | 501 | 32,900 | 501 |
| 2015-08-03 | 514 | 515 | 503 | 508 | 41,200 | 508 |
| 2015-07-31 | 503 | 514 | 496 | 505 | 24,700 | 505 |
| 2015-07-30 | 504 | 513 | 502 | 506 | 20,100 | 506 |
| 2015-07-29 | 510 | 510 | 498 | 503 | 15,600 | 503 |
| 2015-07-28 | 507 | 510 | 499 | 507 | 41,200 | 507 |
| 2015-07-27 | 510 | 520 | 510 | 510 | 34,000 | 510 |
| 2015-07-24 | 512 | 522 | 509 | 513 | 71,600 | 513 |
| 2015-07-23 | 505 | 512 | 505 | 512 | 20,100 | 512 |
| 2015-07-22 | 507 | 510 | 502 | 505 | 21,700 | 505 |
| 2015-07-21 | 512 | 516 | 511 | 513 | 18,700 | 513 |
| 2015-07-17 | 512 | 514 | 507 | 511 | 16,500 | 511 |
| 2015-07-16 | 512 | 513 | 509 | 513 | 40,400 | 513 |
| 2015-07-15 | 507 | 516 | 507 | 512 | 43,500 | 512 |
| 2015-07-14 | 505 | 505 | 498 | 503 | 20,600 | 503 |
| 2015-07-13 | 494 | 498 | 485 | 493 | 23,100 | 493 |
| 2015-07-10 | 507 | 507 | 487 | 489 | 49,400 | 489 |
| 2015-07-09 | 487 | 503 | 480 | 500 | 78,300 | 500 |
| 2015-07-08 | 520 | 527 | 498 | 501 | 82,100 | 501 |
| 2015-07-07 | 511 | 521 | 496 | 514 | 127,100 | 514 |
| 2015-07-06 | 493 | 493 | 485 | 487 | 39,100 | 487 |
| 2015-07-03 | 498 | 498 | 493 | 495 | 14,800 | 495 |
| 2015-07-02 | 499 | 499 | 490 | 495 | 18,600 | 495 |
| 2015-07-01 | 492 | 496 | 489 | 492 | 15,000 | 492 |
| 2015-06-30 | 495 | 495 | 485 | 492 | 27,700 | 492 |
| 2015-06-29 | 498 | 498 | 488 | 491 | 57,800 | 491 |
| 2015-06-26 | 499 | 502 | 498 | 501 | 26,100 | 501 |
| 2015-06-25 | 502 | 507 | 499 | 502 | 32,400 | 502 |
| 2015-06-24 | 510 | 510 | 502 | 502 | 45,200 | 502 |
| 2015-06-23 | 500 | 508 | 500 | 507 | 39,600 | 507 |
| 2015-06-22 | 499 | 502 | 498 | 501 | 47,300 | 501 |
| 2015-06-19 | 500 | 510 | 497 | 498 | 46,900 | 498 |
| 2015-06-18 | 507 | 508 | 500 | 500 | 39,100 | 500 |
| 2015-06-17 | 511 | 515 | 506 | 507 | 22,900 | 507 |
| 2015-06-16 | 514 | 515 | 509 | 511 | 22,600 | 511 |
| 2015-06-15 | 517 | 517 | 514 | 515 | 18,100 | 515 |
| 2015-06-12 | 514 | 519 | 512 | 519 | 51,600 | 519 |
| 2015-06-11 | 518 | 518 | 512 | 517 | 22,100 | 517 |
| 2015-06-10 | 509 | 520 | 509 | 513 | 48,400 | 513 |
| 2015-06-09 | 524 | 526 | 510 | 515 | 46,900 | 515 |
| 2015-06-08 | 531 | 538 | 527 | 530 | 37,600 | 530 |
| 2015-06-05 | 527 | 534 | 527 | 531 | 16,800 | 531 |
| 2015-06-04 | 534 | 534 | 527 | 530 | 20,900 | 530 |
| 2015-06-03 | 533 | 535 | 527 | 527 | 39,700 | 527 |
| 2015-06-02 | 523 | 532 | 521 | 532 | 43,100 | 532 |
| 2015-06-01 | 522 | 529 | 522 | 526 | 20,000 | 526 |
| 2015-05-29 | 525 | 529 | 520 | 527 | 28,200 | 527 |
| 2015-05-28 | 536 | 541 | 525 | 527 | 83,700 | 527 |
| 2015-05-27 | 538 | 538 | 525 | 534 | 44,200 | 534 |
| 2015-05-26 | 539 | 540 | 528 | 533 | 103,100 | 533 |
| 2015-05-25 | 525 | 528 | 523 | 524 | 40,600 | 524 |
| 2015-05-22 | 518 | 524 | 516 | 521 | 37,600 | 521 |
| 2015-05-21 | 516 | 536 | 513 | 516 | 174,300 | 516 |
| 2015-05-20 | 518 | 518 | 510 | 516 | 35,500 | 516 |
| 2015-05-19 | 507 | 518 | 507 | 513 | 48,200 | 513 |
| 2015-05-18 | 520 | 520 | 502 | 510 | 74,600 | 510 |
| 2015-05-15 | 517 | 524 | 505 | 510 | 127,500 | 510 |
| 2015-05-14 | 520 | 520 | 513 | 516 | 52,600 | 516 |
| 2015-05-13 | 519 | 520 | 512 | 516 | 48,200 | 516 |
| 2015-05-12 | 529 | 529 | 515 | 523 | 48,000 | 523 |
| 2015-05-11 | 530 | 530 | 521 | 528 | 29,700 | 528 |
| 2015-05-08 | 521 | 528 | 515 | 526 | 37,300 | 526 |
| 2015-05-07 | 513 | 524 | 510 | 515 | 26,300 | 515 |
| 2015-05-01 | 519 | 520 | 510 | 517 | 36,700 | 517 |
| 2015-04-30 | 520 | 525 | 517 | 520 | 41,400 | 520 |
| 2015-04-28 | 530 | 534 | 526 | 529 | 71,700 | 529 |
| 2015-04-27 | 543 | 543 | 535 | 537 | 47,300 | 537 |
| 2015-04-24 | 544 | 546 | 540 | 542 | 36,400 | 542 |
| 2015-04-23 | 548 | 548 | 538 | 539 | 69,400 | 539 |
| 2015-04-22 | 540 | 553 | 540 | 546 | 74,200 | 546 |
| 2015-04-21 | 539 | 544 | 536 | 539 | 35,000 | 539 |
| 2015-04-20 | 545 | 549 | 537 | 538 | 45,700 | 538 |
| 2015-04-17 | 548 | 557 | 546 | 546 | 46,400 | 546 |
| 2015-04-16 | 546 | 551 | 543 | 550 | 54,500 | 550 |
| 2015-04-15 | 544 | 550 | 543 | 549 | 45,700 | 549 |
| 2015-04-14 | 541 | 552 | 539 | 544 | 48,700 | 544 |
| 2015-04-13 | 546 | 547 | 537 | 541 | 32,600 | 541 |
| 2015-04-10 | 545 | 549 | 542 | 543 | 41,600 | 543 |
| 2015-04-09 | 547 | 555 | 545 | 546 | 34,800 | 546 |
| 2015-04-08 | 550 | 558 | 546 | 550 | 42,200 | 550 |
| 2015-04-07 | 553 | 553 | 545 | 548 | 57,600 | 548 |
| 2015-04-06 | 552 | 552 | 543 | 545 | 41,600 | 545 |
| 2015-04-03 | 549 | 553 | 545 | 551 | 26,100 | 551 |
| 2015-04-02 | 548 | 554 | 547 | 550 | 54,700 | 550 |
| 2015-04-01 | 544 | 553 | 544 | 549 | 76,600 | 549 |
| 2015-03-31 | 557 | 564 | 554 | 554 | 56,800 | 554 |
| 2015-03-30 | 554 | 561 | 544 | 557 | 43,900 | 557 |
| 2015-03-27 | 557 | 570 | 553 | 557 | 56,900 | 557 |
| 2015-03-26 | 569 | 573 | 563 | 565 | 107,400 | 565 |
| 2015-03-25 | 571 | 577 | 571 | 574 | 68,100 | 574 |
| 2015-03-24 | 575 | 578 | 570 | 571 | 80,000 | 571 |
| 2015-03-23 | 579 | 582 | 573 | 576 | 84,000 | 576 |
| 2015-03-20 | 575 | 583 | 572 | 573 | 108,000 | 573 |
| 2015-03-19 | 598 | 598 | 571 | 575 | 207,200 | 575 |
| 2015-03-18 | 600 | 618 | 600 | 602 | 123,100 | 602 |
| 2015-03-17 | 625 | 631 | 607 | 610 | 164,900 | 610 |
| 2015-03-16 | 597 | 621 | 591 | 618 | 271,200 | 618 |
| 2015-03-13 | 625 | 629 | 590 | 597 | 425,900 | 597 |
| 2015-03-12 | 609 | 624 | 609 | 622 | 268,000 | 622 |
| 2015-03-11 | 591 | 621 | 590 | 609 | 472,000 | 609 |
| 2015-03-10 | 577 | 592 | 575 | 589 | 328,300 | 589 |
| 2015-03-09 | 561 | 575 | 558 | 575 | 251,000 | 575 |
| 2015-03-06 | 558 | 564 | 557 | 561 | 246,300 | 561 |
| 2015-03-05 | 557 | 560 | 553 | 556 | 166,800 | 556 |
| 2015-03-04 | 542 | 560 | 541 | 553 | 317,200 | 553 |
| 2015-03-03 | 553 | 560 | 542 | 548 | 366,300 | 548 |
| 2015-03-02 | 570 | 573 | 552 | 558 | 1,102,100 | 558 |
| 2015-02-27 | 505 | 507 | 501 | 501 | 28,700 | 501 |
| 2015-02-26 | 502 | 505 | 500 | 504 | 45,600 | 504 |
| 2015-02-25 | 505 | 505 | 501 | 502 | 25,100 | 502 |
| 2015-02-24 | 503 | 505 | 500 | 501 | 43,900 | 501 |
| 2015-02-23 | 502 | 503 | 498 | 499 | 32,200 | 499 |
| 2015-02-20 | 501 | 504 | 499 | 500 | 35,500 | 500 |
| 2015-02-19 | 510 | 514 | 498 | 501 | 56,600 | 501 |
| 2015-02-18 | 509 | 514 | 503 | 504 | 53,500 | 504 |
| 2015-02-17 | 503 | 506 | 500 | 505 | 54,000 | 505 |
| 2015-02-16 | 499 | 506 | 498 | 498 | 86,100 | 498 |
| 2015-02-13 | 496 | 496 | 490 | 495 | 73,200 | 495 |
| 2015-02-12 | 487 | 495 | 487 | 488 | 43,600 | 488 |
| 2015-02-10 | 485 | 488 | 482 | 485 | 33,100 | 485 |
| 2015-02-09 | 490 | 493 | 484 | 486 | 36,000 | 486 |
| 2015-02-06 | 487 | 491 | 485 | 490 | 38,900 | 490 |
| 2015-02-05 | 490 | 493 | 485 | 487 | 40,300 | 487 |
| 2015-02-04 | 493 | 498 | 491 | 493 | 34,400 | 493 |
| 2015-02-03 | 500 | 501 | 492 | 493 | 53,000 | 493 |
| 2015-02-02 | 500 | 507 | 496 | 500 | 45,100 | 500 |
| 2015-01-30 | 503 | 507 | 501 | 506 | 46,100 | 506 |
| 2015-01-29 | 508 | 508 | 501 | 501 | 70,400 | 501 |
| 2015-01-28 | 503 | 528 | 500 | 518 | 140,600 | 518 |
| 2015-01-27 | 505 | 505 | 497 | 502 | 71,700 | 502 |
| 2015-01-26 | 499 | 502 | 497 | 501 | 48,300 | 501 |
| 2015-01-23 | 494 | 499 | 494 | 499 | 27,100 | 499 |
| 2015-01-22 | 496 | 499 | 491 | 494 | 42,100 | 494 |
| 2015-01-21 | 500 | 500 | 496 | 496 | 42,500 | 496 |
| 2015-01-20 | 501 | 501 | 496 | 500 | 32,600 | 500 |
| 2015-01-19 | 491 | 498 | 491 | 498 | 26,100 | 498 |
| 2015-01-16 | 500 | 500 | 487 | 493 | 78,500 | 493 |
| 2015-01-15 | 494 | 504 | 494 | 504 | 44,300 | 504 |
| 2015-01-14 | 498 | 501 | 491 | 494 | 55,700 | 494 |
| 2015-01-13 | 502 | 503 | 495 | 503 | 60,300 | 503 |
| 2015-01-09 | 508 | 515 | 506 | 506 | 59,100 | 506 |
| 2015-01-08 | 508 | 515 | 507 | 513 | 39,600 | 513 |
| 2015-01-07 | 509 | 523 | 506 | 507 | 76,100 | 507 |
| 2015-01-06 | 530 | 530 | 516 | 517 | 86,600 | 517 |
| 2015-01-05 | 526 | 533 | 525 | 529 | 117,200 | 529 |
分割・併合履歴 ： なし
