6378 木村化工機(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	848	851	832	847	180,800	847
2021-12-29	870	874	848	856	228,600	856
2021-12-28	871	874	856	872	216,500	872
2021-12-27	862	864	849	856	210,500	856
2021-12-24	860	889	859	865	334,000	865
2021-12-23	842	860	837	856	272,300	856
2021-12-22	828	843	821	829	333,100	829
2021-12-21	836	844	823	825	226,500	825
2021-12-20	859	859	827	828	268,100	828
2021-12-17	873	880	857	863	238,100	863
2021-12-16	906	911	876	877	214,700	877
2021-12-15	876	899	873	881	202,700	881
2021-12-14	900	904	882	886	220,600	886
2021-12-13	930	934	893	904	358,500	904
2021-12-10	934	942	913	921	329,800	921
2021-12-09	970	979	926	934	416,000	934
2021-12-08	945	967	927	965	490,800	965
2021-12-07	940	951	926	939	352,500	939
2021-12-06	949	962	914	930	759,700	930
2021-12-03	1,030	1,036	937	948	1,131,400	948
2021-12-02	1,000	1,024	988	1,009	1,141,000	1,009
2021-12-01	994	1,025	951	1,002	1,016,600	1,002
2021-11-30	1,045	1,064	985	986	987,500	986
2021-11-29	1,057	1,080	980	1,016	2,121,100	1,016
2021-11-26	1,128	1,150	1,074	1,101	2,144,900	1,101
2021-11-25	1,067	1,134	1,061	1,122	1,986,700	1,122
2021-11-24	1,080	1,102	1,033	1,068	2,109,500	1,068
2021-11-22	1,015	1,090	1,002	1,082	2,307,200	1,082
2021-11-19	945	1,039	930	1,022	5,014,300	1,022
2021-11-18	855	956	840	939	3,718,700	939
2021-11-17	829	853	813	845	405,700	845
2021-11-16	830	865	804	830	656,900	830
2021-11-15	790	825	779	824	1,161,600	824
2021-11-12	735	749	732	733	133,200	733
2021-11-11	748	749	733	738	147,000	738
2021-11-10	762	766	750	755	138,700	755
2021-11-09	774	777	755	759	168,300	759
2021-11-08	790	795	774	777	133,300	777
2021-11-05	791	793	781	787	159,800	787
2021-11-04	780	792	777	787	278,800	787
2021-11-02	779	792	772	773	183,700	773
2021-11-01	770	782	770	776	149,900	776
2021-10-29	763	770	762	762	100,000	762
2021-10-28	765	772	760	770	96,200	770
2021-10-27	772	773	764	769	84,400	769
2021-10-26	762	781	762	770	160,600	770
2021-10-25	750	767	749	759	172,300	759
2021-10-22	753	767	749	757	104,500	757
2021-10-21	765	775	755	755	184,400	755
2021-10-20	777	784	769	773	244,400	773
2021-10-19	778	782	760	772	248,800	772
2021-10-18	755	775	751	769	260,600	769
2021-10-15	735	760	735	760	420,800	760
2021-10-14	715	728	707	724	202,300	724
2021-10-13	727	734	705	711	686,900	711
2021-10-12	719	725	712	713	120,900	713
2021-10-11	712	721	707	717	117,200	717
2021-10-08	725	728	710	712	141,600	712
2021-10-07	712	724	708	712	174,500	712
2021-10-06	718	735	703	707	401,800	707
2021-10-05	700	710	678	703	402,100	703
2021-10-04	734	736	706	709	268,100	709
2021-10-01	732	735	719	722	214,000	722
2021-09-30	762	766	738	741	231,600	741
2021-09-29	746	762	746	762	207,300	762
2021-09-28	766	768	751	760	163,400	760
2021-09-27	776	779	760	766	164,500	766
2021-09-24	757	776	757	770	308,100	770
2021-09-22	747	755	735	742	282,400	742
2021-09-21	745	760	742	751	258,600	751
2021-09-17	765	780	765	770	194,400	770
2021-09-16	790	796	758	772	487,300	772
2021-09-15	799	808	787	796	438,700	796
2021-09-14	800	808	791	808	537,800	808
2021-09-13	774	790	765	790	394,400	790
2021-09-10	762	774	751	773	405,700	773
2021-09-09	769	797	758	762	1,160,100	762
2021-09-08	750	762	749	762	211,100	762
2021-09-07	767	767	744	747	359,900	747
2021-09-06	769	770	753	763	249,300	763
2021-09-03	752	767	752	755	241,200	755
2021-09-02	755	759	740	748	207,800	748
2021-09-01	742	753	741	753	192,400	753
2021-08-31	740	745	733	741	159,100	741
2021-08-30	726	743	726	739	151,900	739
2021-08-27	735	735	716	720	216,400	720
2021-08-26	736	745	729	734	203,800	734
2021-08-25	745	755	727	727	377,500	727
2021-08-24	735	749	733	735	161,600	735
2021-08-23	718	733	716	726	201,300	726
2021-08-20	730	740	714	714	235,100	714
2021-08-19	740	767	736	736	235,300	736
2021-08-18	733	765	730	755	444,000	755
2021-08-17	743	751	725	725	270,200	725
2021-08-16	755	760	736	739	251,200	739
2021-08-13	778	778	751	759	270,500	759
2021-08-12	786	796	773	775	413,100	775
2021-08-11	792	815	774	777	795,700	777
2021-08-10	782	824	774	807	1,163,400	807
2021-08-06	798	799	760	767	1,085,800	767
2021-08-05	831	848	792	797	1,135,900	797
2021-08-04	875	885	831	831	573,400	831
2021-08-03	900	909	876	879	440,200	879
2021-08-02	912	913	871	895	439,800	895
2021-07-30	912	932	907	910	352,400	910
2021-07-29	922	928	905	915	393,000	915
2021-07-28	902	924	900	922	575,300	922
2021-07-27	883	911	879	908	461,700	908
2021-07-26	867	888	865	883	390,100	883
2021-07-21	881	883	856	858	632,400	858
2021-07-20	888	902	865	865	366,000	865
2021-07-19	885	895	872	895	446,200	895
2021-07-16	885	900	874	887	363,800	887
2021-07-15	905	915	881	886	1,050,800	886
2021-07-14	890	906	882	905	417,400	905
2021-07-13	864	895	858	890	615,500	890
2021-07-12	863	871	855	863	514,300	863
2021-07-09	831	853	828	853	323,500	853
2021-07-08	859	867	841	842	340,300	842
2021-07-07	842	858	832	847	290,800	847
2021-07-06	847	862	846	853	471,200	853
2021-07-05	840	853	829	839	1,231,100	839
2021-07-02	832	845	828	840	342,600	840
2021-07-01	823	831	813	827	346,700	827
2021-06-30	853	859	821	825	695,600	825
2021-06-29	855	874	848	857	1,360,100	857
2021-06-28	852	864	840	850	422,200	850
2021-06-25	868	872	851	856	622,100	856
2021-06-24	903	906	852	854	2,305,300	854
2021-06-23	924	939	898	898	713,000	898
2021-06-22	893	934	878	925	2,264,900	925
2021-06-21	873	886	866	878	405,300	878
2021-06-18	910	923	898	900	392,400	900
2021-06-17	904	932	897	914	506,300	914
2021-06-16	885	911	884	910	507,500	910
2021-06-15	876	884	859	883	382,200	883
2021-06-14	899	902	878	880	365,700	880
2021-06-11	890	903	886	896	336,700	896
2021-06-10	912	912	886	899	518,600	899
2021-06-09	929	940	906	915	576,300	915
2021-06-08	900	931	896	929	883,600	929
2021-06-07	914	921	877	902	1,311,100	902
2021-06-04	882	913	875	913	1,336,100	913
2021-06-03	877	891	850	887	1,106,800	887
2021-06-02	928	937	866	876	2,787,500	876
2021-06-01	945	955	918	927	1,595,500	927
2021-05-31	892	934	889	917	1,862,500	917
2021-05-28	873	895	860	883	1,612,800	883
2021-05-27	876	889	846	876	988,100	876
2021-05-26	875	921	857	857	1,284,500	857
2021-05-25	871	893	860	874	714,200	874
2021-05-24	853	876	847	870	788,000	870
2021-05-21	882	887	844	854	1,174,200	854
2021-05-20	903	920	882	891	897,300	891
2021-05-19	864	928	860	910	1,027,600	910
2021-05-18	835	878	831	869	729,200	869
2021-05-17	880	896	827	833	1,256,100	833
2021-05-14	763	879	750	870	4,251,400	870
2021-05-13	755	765	730	730	753,500	730
2021-05-12	780	780	746	766	901,300	766
2021-05-11	771	800	771	777	922,900	777
2021-05-10	827	834	764	771	1,996,000	771
2021-05-07	820	839	808	829	1,652,500	829
2021-05-06	828	833	801	807	1,458,400	807
2021-04-30	746	807	741	801	2,991,100	801
2021-04-28	711	716	698	705	496,000	705
2021-04-27	735	738	715	715	401,100	715
2021-04-26	744	751	729	738	296,000	738
2021-04-23	730	760	730	746	489,700	746
2021-04-22	723	742	720	730	433,300	730
2021-04-21	720	732	708	717	372,400	717
2021-04-20	720	734	716	732	310,800	732
2021-04-19	717	731	702	730	431,100	730
2021-04-16	711	724	710	718	437,100	718
2021-04-15	722	727	710	711	395,500	711
2021-04-14	730	730	714	720	386,500	720
2021-04-13	748	754	726	727	734,600	727
2021-04-12	771	784	752	753	675,900	753
2021-04-09	754	776	738	766	825,200	766
2021-04-08	740	760	733	744	497,300	744
2021-04-07	733	745	723	736	329,000	736
2021-04-06	737	745	722	734	453,100	734
2021-04-05	730	749	720	742	616,200	742
2021-04-02	736	744	708	716	758,700	716
2021-04-01	756	765	723	726	1,201,600	726
2021-03-31	731	765	724	759	1,226,800	759
2021-03-30	733	769	723	736	2,241,500	736
2021-03-29	713	742	694	727	2,161,600	727
2021-03-26	680	725	671	720	4,074,100	720
2021-03-25	626	646	623	640	249,200	640
2021-03-24	639	641	617	626	625,400	626
2021-03-23	669	697	645	645	1,366,700	645
2021-03-22	663	676	656	672	327,400	672
2021-03-19	651	663	640	659	340,400	659
2021-03-18	664	667	651	658	276,500	658
2021-03-17	670	673	656	659	310,800	659
2021-03-16	691	691	663	671	633,200	671
2021-03-15	682	691	676	691	354,200	691
2021-03-12	668	683	655	681	487,800	681
2021-03-11	651	682	647	672	781,200	672
2021-03-10	651	654	637	642	332,900	642
2021-03-09	636	652	622	651	449,900	651
2021-03-08	650	651	630	635	307,600	635
2021-03-05	645	645	623	641	439,000	641
2021-03-04	652	658	630	645	521,100	645
2021-03-03	643	664	638	662	626,400	662
2021-03-02	670	672	631	634	593,100	634
2021-03-01	665	668	638	660	551,000	660
2021-02-26	650	670	636	648	760,200	648
2021-02-25	690	715	652	664	1,817,500	664
2021-02-24	661	685	653	663	845,800	663
2021-02-22	630	664	628	657	854,400	657
2021-02-19	620	627	607	611	198,400	611
2021-02-18	640	653	619	625	319,900	625
2021-02-17	625	652	625	640	325,800	640
2021-02-16	667	667	623	624	655,900	624
2021-02-15	626	674	626	664	1,026,300	664
2021-02-12	612	621	605	619	156,400	619
2021-02-10	620	630	608	616	283,400	616
2021-02-09	644	658	622	627	842,800	627
2021-02-08	625	642	612	620	555,600	620
2021-02-05	601	608	596	605	200,600	605
2021-02-04	586	608	586	602	236,900	602
2021-02-03	605	605	587	589	251,800	589
2021-02-02	578	614	576	601	539,000	601
2021-02-01	551	581	550	578	191,000	578
2021-01-29	579	584	548	553	407,800	553
2021-01-28	568	586	565	579	275,900	579
2021-01-27	588	594	578	588	316,700	588
2021-01-26	612	612	583	587	479,400	587
2021-01-25	611	617	601	612	275,300	612
2021-01-22	619	627	608	609	436,600	609
2021-01-21	657	663	621	624	772,400	624
2021-01-20	665	670	653	656	534,700	656
2021-01-19	671	678	654	671	688,800	671
2021-01-18	639	685	635	661	965,300	661
2021-01-15	626	653	624	644	558,500	644
2021-01-14	637	675	620	620	1,668,000	620
2021-01-13	618	647	617	635	776,000	635
2021-01-12	607	620	595	613	418,700	613
2021-01-08	620	627	605	613	380,800	613
2021-01-07	601	623	591	620	762,200	620
2021-01-06	596	614	585	592	496,700	592
2021-01-05	591	624	586	591	604,200	591
2021-01-04	630	636	587	601	842,200	601

分割・併合履歴：なし