6378 木村化工機(株) の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-29613620608619149,900619
2017-12-28613627605614221,000614
2017-12-27622630616623278,900623
2017-12-26631638617628619,900628
2017-12-25584624584620756,800620
2017-12-22581582573575110,000575
2017-12-21567580563579166,900579
2017-12-2056957256557094,200570
2017-12-19565576557569249,900569
2017-12-18542557541553131,900553
2017-12-15578578537543595,000543
2017-12-14558583556579186,800579
2017-12-13562566553561128,800561
2017-12-12569575559562161,200562
2017-12-11583584569574121,200574
2017-12-08577585572581169,200581
2017-12-07566588563586228,100586
2017-12-06565574556562164,900562
2017-12-05558577551569321,600569
2017-12-04580584567567211,600567
2017-12-01588597580580244,100580
2017-11-30584597566594402,200594
2017-11-29603611584590357,900590
2017-11-28613620598603451,900603
2017-11-27631631595598624,200598
2017-11-246356586116331,484,000633
2017-11-226246706086425,259,500642
2017-11-21576580554574518,400574
2017-11-205325775265681,051,400568
2017-11-17540545510523552,500523
2017-11-16519540511531569,000531
2017-11-155605625005292,503,400529
2017-11-1344544642344392,600443
2017-11-1044044343543731,800437
2017-11-0944944943444249,900442
2017-11-0845045244444731,900447
2017-11-0744845344745128,300451
2017-11-0645445444945031,600450
2017-11-0245845845245435,100454
2017-11-0146346345646029,400460
2017-10-3146846846046146,600461
2017-10-30453463452461121,500461
2017-10-2744645544645253,800452
2017-10-2644345044344840,200448
2017-10-2544444944144357,300443
2017-10-2443444443444446,700444
2017-10-2343844043543935,400439
2017-10-2043743743043258,300432
2017-10-1944044343743738,100437
2017-10-18451451438440109,100440
2017-10-1745945945245330,500453
2017-10-1645245645145534,400455
2017-10-1345746045245653,300456
2017-10-1245946045546039,200460
2017-10-1145846245545832,700458
2017-10-1045546745546260,700462
2017-10-0645246045145652,100456
2017-10-0546146445145263,200452
2017-10-0446246745446359,900463
2017-10-0346947845946455,200464
2017-10-0246047145946769,500467
2017-09-2945746345646029,500460
2017-09-28473474455459122,800459
2017-09-2746247345847384,200473
2017-09-2645746445746271,800462
2017-09-2545446045445730,500457
2017-09-2246246244845458,500454
2017-09-2146146245545824,600458
2017-09-2046146345645955,000459
2017-09-1945346645345878,300458
2017-09-1546046345045481,800454
2017-09-1446346545445999,200459
2017-09-13474474460467113,100467
2017-09-12452475446469317,200469
2017-09-11451468440454304,500454
2017-09-084315004274591,759,300459
2017-09-0741742241342128,200421
2017-09-0639641839241753,400417
2017-09-05415416393398106,900398
2017-09-0441942041441526,700415
2017-09-0142342441942416,700424
2017-08-3142042241642133,300421
2017-08-3043043141642245,000422
2017-08-2942842941842950,600429
2017-08-2842943742543334,000433
2017-08-25429445427427125,100427
2017-08-2442543642342978,800429
2017-08-2344544543043090,400430
2017-08-2244644643544189,900441
2017-08-21421450421442248,800442
2017-08-18425428418422147,100422
2017-08-17403430402430196,500430
2017-08-1640740740040291,800402
2017-08-15420421398402262,000402
2017-08-14388410376409310,400409
2017-08-1036836836336826,800368
2017-08-0937237236037021,700370
2017-08-0837137536637427,800374
2017-08-0737537736937121,200371
2017-08-0437037537037310,900373
2017-08-0337437537137312,600373
2017-08-0237137936737931,600379
2017-08-0137337536737022,900370
2017-07-3136937436937218,900372
2017-07-2838238337137334,400373
2017-07-2738238538238222,300382
2017-07-2638038238038218,600382
2017-07-2537838337838029,600380
2017-07-2437437937437712,900377
2017-07-2137938037437637,600376
2017-07-2037637737437716,600377
2017-07-1937137837137618,800376
2017-07-1838038337037159,800371
2017-07-1437837937637824,800378
2017-07-1337937937537815,500378
2017-07-1237337736837713,800377
2017-07-1137137536837317,900373
2017-07-1037737737137111,100371
2017-07-0737637837437414,200374
2017-07-0638138337637951,100379
2017-07-0536537835637751,200377
2017-07-0436936936136130,900361
2017-07-0336636936136315,900363
2017-06-3036836936036933,700369
2017-06-2937037236737112,500371
2017-06-2836737036636717,100367
2017-06-2737037036536921,500369
2017-06-2636837036436520,900365
2017-06-2337137336836825,200368
2017-06-2237037236736822,400368
2017-06-2137637737237214,300372
2017-06-2037638036737719,700377
2017-06-1937738137537531,100375
2017-06-1636937736937236,700372
2017-06-1536537136536514,900365
2017-06-1436537136136517,400365
2017-06-1336736735536516,100365
2017-06-1236537036537023,300370
2017-06-0937437537037329,600373
2017-06-0837237736937317,000373
2017-06-0736837736737430,900374
2017-06-0637637637137115,200371
2017-06-0537237837237622,100376
2017-06-0237337637137336,900373
2017-06-0136537236537015,400370
2017-05-3136437236136433,500364
2017-05-3036036835236545,100365
2017-05-2936337036336619,500366
2017-05-2637337636536555,600365
2017-05-2538238237337628,900376
2017-05-2437938537938236,100382
2017-05-2337837937437837,500378
2017-05-2238738737538063,600380
2017-05-19390397381387172,400387
2017-05-18365398359390426,600390
2017-05-17349371346370130,800370
2017-05-1634635334435282,900352
2017-05-1534234533634566,700345
2017-05-1232833232532728,500327
2017-05-1132933332933313,000333
2017-05-1033233632633340,500333
2017-05-0932933732833714,400337
2017-05-0832532932532821,600328
2017-05-0232032332032314,800323
2017-05-013213223193206,300320
2017-04-2832132232032016,200320
2017-04-2732132332132119,100321
2017-04-2632032332032149,600321
2017-04-2531432031431813,400318
2017-04-2431531531131410,500314
2017-04-2131631631031114,300311
2017-04-2031231831231613,900316
2017-04-1930831430831310,300313
2017-04-1831031330831111,300311
2017-04-1730030729730716,600307
2017-04-1430530529830151,000301
2017-04-1330130830030534,900305
2017-04-1231932030330556,700305
2017-04-1132332332032112,900321
2017-04-1033133132332423,800324
2017-04-0732933232732913,100329
2017-04-0633233232532714,800327
2017-04-0533533733033225,900332
2017-04-0433534033433718,300337
2017-04-0333534633333524,000335
2017-03-3134134333533520,200335
2017-03-3034034433733925,300339
2017-03-2933734233534028,100340
2017-03-2833433933233926,500339
2017-03-2733834033233261,400332
2017-03-2433733933733811,600338
2017-03-2333233733233715,500337
2017-03-2233533833333317,500333
2017-03-2133433733433619,800336
2017-03-1733634633333493,700334
2017-03-1633733933433848,100338
2017-03-1534034133633941,100339
2017-03-1434034033734012,500340
2017-03-1333834633734023,100340
2017-03-1034234633033891,300338
2017-03-0933933933733911,900339
2017-03-0833933933633620,500336
2017-03-0733833933633818,400338
2017-03-0634134233733928,100339
2017-03-0334234434134224,800342
2017-03-0234634634034137,600341
2017-03-0134534534234315,300343
2017-02-2834334634334350,800343
2017-02-2734834834234314,800343
2017-02-2434734834634633,100346
2017-02-233483483453478,400347
2017-02-2234934934534715,600347
2017-02-2134934934634727,100347
2017-02-2034335034234821,900348
2017-02-1734234634134323,300343
2017-02-1634334834034520,300345
2017-02-1534634634234224,100342
2017-02-1435035034334320,100343
2017-02-1334534834534722,400347
2017-02-1034735134234739,200347
2017-02-0934635234534738,600347
2017-02-0834434734034718,300347
2017-02-073453453423427,900342
2017-02-0634534534034513,000345
2017-02-0334334634234412,800344
2017-02-0234734734234315,800343
2017-02-0134634734334527,700345
2017-01-3135035034434823,000348
2017-01-3034535134334958,300349
2017-01-2734234634034341,600343
2017-01-2633934033734013,500340
2017-01-2533233933233626,500336
2017-01-2433333333033117,000331
2017-01-2333533633133118,500331
2017-01-2033333533333515,600335
2017-01-1933633633233317,000333
2017-01-1833333333033225,600332
2017-01-1733233332833218,600332
2017-01-1633433732933226,300332
2017-01-1333934033433642,500336
2017-01-1234434433833927,300339
2017-01-1134434434134419,500344
2017-01-1034534533834339,900343
2017-01-0634034433934328,300343
2017-01-0534334634134237,900342
2017-01-0433534433534339,500343

分割・併合履歴 : なし