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
2015-12-3043744043543743,700437
2015-12-2943743743243424,300434
2015-12-2842243742243649,700436
2015-12-25420435418419128,600419
2015-12-24426430418420120,300420
2015-12-2243043142442569,100425
2015-12-2143243442743068,600430
2015-12-1844344843343361,300433
2015-12-1744445244344663,300446
2015-12-1644244543643959,400439
2015-12-1544344443243262,000432
2015-12-14448448440443135,100443
2015-12-1144745344444875,100448
2015-12-10450452446447102,000447
2015-12-09463466454454129,300454
2015-12-0846246846246475,000464
2015-12-07470472468470146,800470
2015-12-04471471466466118,100466
2015-12-0347547647247354,300473
2015-12-02476481475477109,300477
2015-12-0147548247447854,400478
2015-11-3047647947147275,000472
2015-11-2747948047647660,200476
2015-11-2647848247847857,600478
2015-11-2547948047747960,800479
2015-11-2448248247747959,600479
2015-11-2048448447747875,400478
2015-11-1948048447948094,000480
2015-11-1848848948148190,600481
2015-11-17486490483488123,600488
2015-11-16480497477481317,700481
2015-11-13530535518531111,300531
2015-11-1252653052253048,200530
2015-11-1152952952452632,300526
2015-11-1052253252252746,000527
2015-11-0952152751552776,400527
2015-11-0651152050951438,800514
2015-11-0551252150951157,400511
2015-11-0451852150651157,900511
2015-11-0252052051251642,300516
2015-10-3053353351952056,000520
2015-10-2953453452452980,700529
2015-10-2854054053053357,800533
2015-10-2753053552553498,400534
2015-10-2652452852152660,200526
2015-10-2352653051852059,100520
2015-10-2251752551351535,900515
2015-10-2151652251251767,000517
2015-10-2053053051452189,600521
2015-10-19539543526535181,400535
2015-10-16495536495529331,800529
2015-10-1549549949049456,600494
2015-10-1450350549349670,000496
2015-10-1350251250250669,100506
2015-10-0949850349250369,300503
2015-10-0849649849049660,700496
2015-10-0749149648749637,600496
2015-10-0649449848849176,800491
2015-10-0549549648348676,500486
2015-10-0248648747948158,000481
2015-10-0148948948048641,500486
2015-09-3048148547348143,700481
2015-09-2948548947347591,500475
2015-09-2851051048649695,100496
2015-09-25517522488504152,700504
2015-09-24500527492513167,900513
2015-09-1850651350450630,100506
2015-09-1750851850451540,400515
2015-09-1651251250450739,900507
2015-09-15520522502504102,500504
2015-09-1452253352052035,100520
2015-09-1152152951352176,700521
2015-09-1051352251351959,600519
2015-09-0952853651652580,100525
2015-09-0852252951051381,600513
2015-09-0752154251852976,700529
2015-09-04560564503529192,400529
2015-09-0358058355855975,400559
2015-09-0255758855657682,800576
2015-09-01596596562572132,800572
2015-08-31603608585596104,000596
2015-08-28565591565586174,500586
2015-08-27575579561564116,600564
2015-08-26530559525556200,900556
2015-08-25523559510528238,000528
2015-08-24570586546550339,600550
2015-08-21601619583585372,200585
2015-08-20594625593612581,300612
2015-08-19602606586593204,600593
2015-08-18595613592606268,600606
2015-08-17582603577600382,500600
2015-08-14570595564590790,000590
2015-08-136156255775774,616,500577
2015-08-1251552851252574,900525
2015-08-1151351550551150,200511
2015-08-1050651249550949,500509
2015-08-0749851049850623,700506
2015-08-0649950649550136,500501
2015-08-0549750649749726,700497
2015-08-0450850849650132,900501
2015-08-0351451550350841,200508
2015-07-3150351449650524,700505
2015-07-3050451350250620,100506
2015-07-2951051049850315,600503
2015-07-2850751049950741,200507
2015-07-2751052051051034,000510
2015-07-2451252250951371,600513
2015-07-2350551250551220,100512
2015-07-2250751050250521,700505
2015-07-2151251651151318,700513
2015-07-1751251450751116,500511
2015-07-1651251350951340,400513
2015-07-1550751650751243,500512
2015-07-1450550549850320,600503
2015-07-1349449848549323,100493
2015-07-1050750748748949,400489
2015-07-0948750348050078,300500
2015-07-0852052749850182,100501
2015-07-07511521496514127,100514
2015-07-0649349348548739,100487
2015-07-0349849849349514,800495
2015-07-0249949949049518,600495
2015-07-0149249648949215,000492
2015-06-3049549548549227,700492
2015-06-2949849848849157,800491
2015-06-2649950249850126,100501
2015-06-2550250749950232,400502
2015-06-2451051050250245,200502
2015-06-2350050850050739,600507
2015-06-2249950249850147,300501
2015-06-1950051049749846,900498
2015-06-1850750850050039,100500
2015-06-1751151550650722,900507
2015-06-1651451550951122,600511
2015-06-1551751751451518,100515
2015-06-1251451951251951,600519
2015-06-1151851851251722,100517
2015-06-1050952050951348,400513
2015-06-0952452651051546,900515
2015-06-0853153852753037,600530
2015-06-0552753452753116,800531
2015-06-0453453452753020,900530
2015-06-0353353552752739,700527
2015-06-0252353252153243,100532
2015-06-0152252952252620,000526
2015-05-2952552952052728,200527
2015-05-2853654152552783,700527
2015-05-2753853852553444,200534
2015-05-26539540528533103,100533
2015-05-2552552852352440,600524
2015-05-2251852451652137,600521
2015-05-21516536513516174,300516
2015-05-2051851851051635,500516
2015-05-1950751850751348,200513
2015-05-1852052050251074,600510
2015-05-15517524505510127,500510
2015-05-1452052051351652,600516
2015-05-1351952051251648,200516
2015-05-1252952951552348,000523
2015-05-1153053052152829,700528
2015-05-0852152851552637,300526
2015-05-0751352451051526,300515
2015-05-0151952051051736,700517
2015-04-3052052551752041,400520
2015-04-2853053452652971,700529
2015-04-2754354353553747,300537
2015-04-2454454654054236,400542
2015-04-2354854853853969,400539
2015-04-2254055354054674,200546
2015-04-2153954453653935,000539
2015-04-2054554953753845,700538
2015-04-1754855754654646,400546
2015-04-1654655154355054,500550
2015-04-1554455054354945,700549
2015-04-1454155253954448,700544
2015-04-1354654753754132,600541
2015-04-1054554954254341,600543
2015-04-0954755554554634,800546
2015-04-0855055854655042,200550
2015-04-0755355354554857,600548
2015-04-0655255254354541,600545
2015-04-0354955354555126,100551
2015-04-0254855454755054,700550
2015-04-0154455354454976,600549
2015-03-3155756455455456,800554
2015-03-3055456154455743,900557
2015-03-2755757055355756,900557
2015-03-26569573563565107,400565
2015-03-2557157757157468,100574
2015-03-2457557857057180,000571
2015-03-2357958257357684,000576
2015-03-20575583572573108,000573
2015-03-19598598571575207,200575
2015-03-18600618600602123,100602
2015-03-17625631607610164,900610
2015-03-16597621591618271,200618
2015-03-13625629590597425,900597
2015-03-12609624609622268,000622
2015-03-11591621590609472,000609
2015-03-10577592575589328,300589
2015-03-09561575558575251,000575
2015-03-06558564557561246,300561
2015-03-05557560553556166,800556
2015-03-04542560541553317,200553
2015-03-03553560542548366,300548
2015-03-025705735525581,102,100558
2015-02-2750550750150128,700501
2015-02-2650250550050445,600504
2015-02-2550550550150225,100502
2015-02-2450350550050143,900501
2015-02-2350250349849932,200499
2015-02-2050150449950035,500500
2015-02-1951051449850156,600501
2015-02-1850951450350453,500504
2015-02-1750350650050554,000505
2015-02-1649950649849886,100498
2015-02-1349649649049573,200495
2015-02-1248749548748843,600488
2015-02-1048548848248533,100485
2015-02-0949049348448636,000486
2015-02-0648749148549038,900490
2015-02-0549049348548740,300487
2015-02-0449349849149334,400493
2015-02-0350050149249353,000493
2015-02-0250050749650045,100500
2015-01-3050350750150646,100506
2015-01-2950850850150170,400501
2015-01-28503528500518140,600518
2015-01-2750550549750271,700502
2015-01-2649950249750148,300501
2015-01-2349449949449927,100499
2015-01-2249649949149442,100494
2015-01-2150050049649642,500496
2015-01-2050150149650032,600500
2015-01-1949149849149826,100498
2015-01-1650050048749378,500493
2015-01-1549450449450444,300504
2015-01-1449850149149455,700494
2015-01-1350250349550360,300503
2015-01-0950851550650659,100506
2015-01-0850851550751339,600513
2015-01-0750952350650776,100507
2015-01-0653053051651786,600517
2015-01-05526533525529117,200529

分割・併合履歴 : なし