6378 木村化工機(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	331	337	331	335	49,000	335
2016-12-29	330	335	328	332	51,600	332
2016-12-28	329	335	328	334	76,300	334
2016-12-27	336	337	322	326	167,700	326
2016-12-26	344	346	337	338	117,200	338
2016-12-22	365	368	345	345	235,700	345
2016-12-21	357	363	351	355	155,500	355
2016-12-20	349	365	347	356	194,400	356
2016-12-19	347	350	346	348	33,600	348
2016-12-16	348	348	340	347	57,600	347
2016-12-15	356	357	342	345	132,000	345
2016-12-14	349	350	345	348	25,900	348
2016-12-13	354	354	343	349	47,100	349
2016-12-12	356	359	350	354	24,400	354
2016-12-09	356	360	352	355	68,000	355
2016-12-08	356	357	350	356	75,600	356
2016-12-07	356	359	347	351	98,700	351
2016-12-06	357	367	355	356	133,900	356
2016-12-05	339	355	339	352	115,000	352
2016-12-02	338	343	336	338	37,500	338
2016-12-01	335	341	332	337	51,900	337
2016-11-30	334	336	330	331	25,000	331
2016-11-29	333	337	331	334	29,800	334
2016-11-28	327	336	324	335	33,000	335
2016-11-25	333	337	325	328	70,600	328
2016-11-24	340	340	329	333	33,400	333
2016-11-22	333	339	333	337	18,600	337
2016-11-21	330	333	330	333	18,500	333
2016-11-18	326	331	326	328	36,600	328
2016-11-17	322	323	321	323	20,900	323
2016-11-16	325	325	319	322	56,200	322
2016-11-15	329	337	319	320	110,100	320
2016-11-14	329	344	329	337	60,000	337
2016-11-11	335	335	320	329	74,100	329
2016-11-10	338	339	328	331	87,100	331
2016-11-09	344	349	315	320	112,200	320
2016-11-08	347	350	341	341	32,100	341
2016-11-07	346	353	343	347	24,700	347
2016-11-04	347	349	344	346	57,000	346
2016-11-02	357	357	345	351	85,000	351
2016-11-01	366	366	357	361	20,700	361
2016-10-31	360	367	360	365	35,400	365
2016-10-28	358	362	351	357	47,500	357
2016-10-27	360	360	355	355	8,300	355
2016-10-26	353	360	351	358	41,400	358
2016-10-25	356	360	351	354	53,700	354
2016-10-24	357	359	352	356	21,200	356
2016-10-21	361	361	353	357	33,800	357
2016-10-20	358	365	358	362	41,200	362
2016-10-19	361	361	357	358	8,800	358
2016-10-17	365	365	356	361	81,900	361
2016-10-13	370	372	364	370	36,200	370
2016-10-12	364	372	360	370	70,700	370
2016-10-11	362	369	357	364	29,100	364
2016-10-07	363	363	359	362	22,700	362
2016-10-06	366	367	360	362	65,600	362
2016-10-05	362	370	357	363	65,500	363
2016-10-04	357	361	354	360	44,800	360
2016-10-03	355	359	352	356	34,000	356
2016-09-30	360	361	352	356	63,300	356
2016-09-29	363	365	358	360	45,100	360
2016-09-28	363	366	353	360	135,100	360
2016-09-27	365	371	364	369	105,200	369
2016-09-26	373	376	367	368	104,200	368
2016-09-23	373	383	365	369	490,100	369
2016-09-21	366	378	357	373	557,900	373
2016-09-20	363	371	351	359	929,900	359
2016-09-16	351	366	333	343	1,201,300	343
2016-09-15	374	384	347	358	3,604,300	358
2016-09-14	305	385	305	366	5,661,000	366
2016-09-13	308	310	305	305	6,600	305
2016-09-12	303	304	298	302	13,200	302
2016-09-09	308	308	304	306	14,000	306
2016-09-08	307	308	305	306	8,400	306
2016-09-07	308	308	304	306	10,700	306
2016-09-06	307	307	303	304	3,500	304
2016-09-05	302	306	302	303	4,600	303
2016-09-02	307	307	303	303	10,900	303
2016-09-01	307	311	306	308	19,800	308
2016-08-31	303	308	303	307	21,800	307
2016-08-30	300	305	300	302	16,300	302
2016-08-29	303	303	301	302	7,000	302
2016-08-26	300	301	295	296	16,600	296
2016-08-25	295	300	295	300	4,000	300
2016-08-24	300	300	294	295	5,500	295
2016-08-23	297	305	294	297	20,300	297
2016-08-22	302	306	302	305	7,000	305
2016-08-19	293	301	293	301	9,400	301
2016-08-18	296	299	292	293	11,400	293
2016-08-17	300	304	294	299	16,400	299
2016-08-16	306	306	301	302	18,900	302
2016-08-15	302	307	302	304	5,100	304
2016-08-12	304	305	300	302	12,300	302
2016-08-10	303	303	297	301	4,100	301
2016-08-09	299	303	298	302	12,800	302
2016-08-08	296	300	296	299	7,600	299
2016-08-05	297	299	293	293	5,500	293
2016-08-04	295	300	293	297	7,100	297
2016-08-03	293	294	292	293	11,900	293
2016-08-02	297	298	295	295	15,800	295
2016-08-01	300	300	296	297	19,800	297
2016-07-29	299	301	296	300	10,700	300
2016-07-28	305	305	298	300	27,200	300
2016-07-27	300	306	299	305	21,400	305
2016-07-26	300	301	299	299	21,400	299
2016-07-25	297	299	297	299	15,500	299
2016-07-22	295	299	295	297	3,800	297
2016-07-21	296	303	295	300	30,100	300
2016-07-20	299	303	293	298	22,700	298
2016-07-19	301	305	299	304	35,300	304
2016-07-15	301	304	298	301	14,000	301
2016-07-14	308	308	298	298	18,000	298
2016-07-13	304	306	297	300	16,300	300
2016-07-12	301	304	297	300	15,500	300
2016-07-11	297	297	291	296	11,200	296
2016-07-08	289	292	285	285	20,600	285
2016-07-07	291	300	290	290	19,600	290
2016-07-06	297	297	291	293	11,100	293
2016-07-05	296	304	293	301	16,600	301
2016-07-04	292	296	291	294	6,900	294
2016-07-01	300	300	296	300	7,200	300
2016-06-30	300	300	294	295	7,500	295
2016-06-29	289	298	289	296	16,300	296
2016-06-28	285	295	281	288	23,200	288
2016-06-27	290	299	284	290	32,000	290
2016-06-24	314	322	285	286	73,100	286
2016-06-23	302	310	299	304	15,100	304
2016-06-22	300	301	298	300	15,800	300
2016-06-21	298	305	296	300	11,900	300
2016-06-20	300	304	297	298	11,700	298
2016-06-17	288	295	287	294	19,600	294
2016-06-16	290	293	287	287	30,200	287
2016-06-15	292	298	290	292	24,000	292
2016-06-14	304	307	293	298	38,200	298
2016-06-13	312	312	305	305	38,000	305
2016-06-10	313	317	313	316	36,000	316
2016-06-09	316	333	315	317	40,300	317
2016-06-08	320	320	315	318	13,500	318
2016-06-07	322	325	318	318	31,200	318
2016-06-06	325	326	321	322	25,100	322
2016-06-03	331	331	327	330	12,000	330
2016-06-02	331	334	329	329	17,300	329
2016-06-01	331	337	330	335	16,900	335
2016-05-31	335	337	333	334	20,200	334
2016-05-30	336	337	334	336	15,300	336
2016-05-27	339	340	329	335	30,600	335
2016-05-26	336	350	335	338	23,300	338
2016-05-25	336	338	332	335	22,000	335
2016-05-24	332	334	330	332	10,700	332
2016-05-23	326	333	325	330	16,000	330
2016-05-20	320	333	320	327	31,200	327
2016-05-19	319	323	315	322	35,400	322
2016-05-18	322	329	317	319	65,700	319
2016-05-17	333	338	320	328	76,500	328
2016-05-16	331	339	317	334	75,700	334
2016-05-13	375	375	369	371	18,200	371
2016-05-12	374	378	373	376	13,400	376
2016-05-11	376	378	372	377	9,000	377
2016-05-10	363	375	361	371	12,900	371
2016-05-09	367	374	361	362	12,300	362
2016-05-06	372	372	363	365	13,200	365
2016-05-02	360	377	354	377	20,000	377
2016-04-28	377	390	373	377	16,800	377
2016-04-27	381	382	370	372	18,700	372
2016-04-26	385	393	381	381	15,800	381
2016-04-25	381	385	380	385	25,100	385
2016-04-22	376	380	374	380	15,100	380
2016-04-21	377	381	376	380	14,700	380
2016-04-20	380	380	372	373	15,100	373
2016-04-19	371	378	371	378	18,600	378
2016-04-18	348	377	348	364	31,000	364
2016-04-15	372	376	359	364	14,900	364
2016-04-14	362	373	358	372	31,000	372
2016-04-13	359	366	350	357	25,700	357
2016-04-12	351	362	350	356	18,700	356
2016-04-11	357	357	347	350	12,100	350
2016-04-08	350	358	344	357	28,400	357
2016-04-07	344	353	343	344	11,300	344
2016-04-06	336	349	335	343	16,400	343
2016-04-05	363	363	340	341	40,100	341
2016-04-04	360	376	360	367	20,100	367
2016-04-01	381	381	358	359	34,800	359
2016-03-31	382	387	373	374	17,800	374
2016-03-30	394	394	381	382	14,400	382
2016-03-29	398	400	391	395	15,000	395
2016-03-28	392	396	390	395	22,700	395
2016-03-25	390	393	387	390	13,400	390
2016-03-24	397	398	386	387	26,800	387
2016-03-23	394	402	390	400	31,300	400
2016-03-22	392	400	385	389	19,000	389
2016-03-18	397	397	384	390	30,600	390
2016-03-17	402	407	390	400	39,400	400
2016-03-16	391	406	387	404	71,500	404
2016-03-15	392	392	386	386	19,900	386
2016-03-14	392	395	386	392	24,800	392
2016-03-11	377	386	377	383	28,500	383
2016-03-10	387	392	380	384	33,800	384
2016-03-09	372	388	370	384	21,900	384
2016-03-08	380	381	368	376	21,400	376
2016-03-07	375	386	372	382	28,100	382
2016-03-04	369	380	369	373	21,800	373
2016-03-03	373	376	365	375	33,200	375
2016-03-02	375	375	365	373	33,100	373
2016-03-01	358	363	356	359	11,000	359
2016-02-29	375	375	357	358	35,100	358
2016-02-26	374	378	365	370	41,800	370
2016-02-25	350	369	350	369	38,500	369
2016-02-24	351	363	349	350	29,000	350
2016-02-23	366	371	351	352	44,700	352
2016-02-22	360	363	357	360	17,700	360
2016-02-19	357	363	355	361	45,100	361
2016-02-18	368	369	356	362	28,000	362
2016-02-17	352	367	341	357	65,500	357
2016-02-16	334	353	334	342	62,300	342
2016-02-15	305	340	305	332	105,200	332
2016-02-12	303	315	291	291	153,700	291
2016-02-10	346	353	330	335	68,700	335
2016-02-09	355	359	343	346	64,000	346
2016-02-08	360	374	358	372	43,900	372
2016-02-05	364	371	361	364	23,700	364
2016-02-04	370	375	368	368	26,000	368
2016-02-03	374	384	368	371	55,600	371
2016-02-02	398	398	390	390	30,900	390
2016-02-01	408	408	400	402	41,700	402
2016-01-29	392	398	380	396	55,400	396
2016-01-28	394	403	385	385	52,400	385
2016-01-27	396	401	392	397	27,400	397
2016-01-26	399	403	392	392	108,600	392
2016-01-25	392	423	387	407	234,300	407
2016-01-22	349	369	349	368	43,800	368
2016-01-21	358	364	340	340	78,200	340
2016-01-20	373	378	352	357	74,100	357
2016-01-19	376	382	371	375	30,900	375
2016-01-18	375	380	371	373	60,100	373
2016-01-15	398	402	388	389	32,000	389
2016-01-14	398	399	389	394	52,400	394
2016-01-13	404	410	398	405	38,400	405
2016-01-12	415	417	395	396	75,000	396
2016-01-08	415	432	411	415	83,000	415
2016-01-07	423	424	413	413	51,500	413
2016-01-06	432	434	422	423	29,100	423
2016-01-05	432	440	431	432	29,800	432
2016-01-04	438	449	437	437	54,400	437

分割・併合履歴：なし