6378 木村化工機(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	724	734	719	725	74,800	725
2022-12-29	706	723	703	721	87,500	721
2022-12-28	710	714	699	709	137,700	709
2022-12-27	704	721	704	709	153,400	709
2022-12-26	743	745	695	695	334,600	695
2022-12-23	739	763	724	737	1,013,400	737
2022-12-22	692	702	690	701	96,600	701
2022-12-21	695	706	691	692	140,100	692
2022-12-20	710	716	689	699	101,700	699
2022-12-19	709	722	706	710	91,100	710
2022-12-16	717	723	712	714	76,300	714
2022-12-15	723	734	720	731	55,400	731
2022-12-14	723	725	716	723	42,700	723
2022-12-13	730	734	724	725	65,400	725
2022-12-12	725	730	716	724	101,000	724
2022-12-09	711	738	711	731	147,400	731
2022-12-08	714	717	709	716	58,800	716
2022-12-07	700	717	697	715	66,600	715
2022-12-06	710	710	700	702	65,100	702
2022-12-05	706	718	703	714	66,200	714
2022-12-02	703	717	699	713	93,600	713
2022-12-01	705	717	703	705	60,700	705
2022-11-30	698	703	695	700	55,200	700
2022-11-29	703	710	693	702	86,500	702
2022-11-28	710	713	705	707	53,400	707
2022-11-25	700	711	696	711	100,900	711
2022-11-24	690	699	688	695	59,800	695
2022-11-22	683	693	682	687	46,800	687
2022-11-21	688	689	679	683	49,000	683
2022-11-18	682	688	678	687	57,500	687
2022-11-17	659	684	659	680	124,300	680
2022-11-16	663	664	653	659	62,200	659
2022-11-15	655	669	647	659	86,400	659
2022-11-14	666	669	652	652	189,000	652
2022-11-11	683	687	677	682	62,100	682
2022-11-10	700	700	680	680	111,200	680
2022-11-09	700	709	692	695	95,400	695
2022-11-08	718	720	703	703	90,700	703
2022-11-07	713	723	713	718	45,000	718
2022-11-04	705	720	705	715	72,000	715
2022-11-02	723	729	716	716	62,500	716
2022-11-01	725	732	721	724	51,000	724
2022-10-31	713	729	713	723	81,300	723
2022-10-28	730	730	707	711	236,500	711
2022-10-27	724	736	721	734	65,800	734
2022-10-26	733	737	727	729	87,300	729
2022-10-25	725	734	720	731	91,900	731
2022-10-24	713	724	708	720	69,500	720
2022-10-21	701	706	697	702	39,000	702
2022-10-20	700	706	695	705	43,000	705
2022-10-19	700	715	696	707	84,900	707
2022-10-18	690	711	690	704	135,900	704
2022-10-17	679	697	679	690	69,300	690
2022-10-14	684	690	675	689	144,600	689
2022-10-13	674	674	652	657	132,800	657
2022-10-12	673	675	666	674	84,400	674
2022-10-11	676	683	671	675	92,500	675
2022-10-07	688	696	685	690	73,500	690
2022-10-06	700	706	696	698	75,000	698
2022-10-05	700	707	696	698	62,600	698
2022-10-04	692	699	689	696	91,300	696
2022-10-03	670	684	661	682	78,900	682
2022-09-30	674	682	669	675	120,500	675
2022-09-29	684	690	670	684	157,400	684
2022-09-28	680	686	661	669	188,700	669
2022-09-27	686	691	682	686	80,900	686
2022-09-26	698	698	678	679	193,100	679
2022-09-22	698	711	693	701	136,600	701
2022-09-21	716	716	703	705	106,400	705
2022-09-20	720	727	710	718	127,300	718
2022-09-16	729	731	715	715	132,200	715
2022-09-15	744	744	730	734	90,900	734
2022-09-14	727	738	725	734	92,500	734
2022-09-13	757	760	743	749	132,500	749
2022-09-12	765	770	755	755	86,400	755
2022-09-09	762	766	757	759	101,300	759
2022-09-08	763	772	760	763	142,700	763
2022-09-07	777	777	752	763	154,800	763
2022-09-06	772	781	766	777	128,700	777
2022-09-05	756	772	754	771	86,600	771
2022-09-02	763	763	745	759	194,500	759
2022-09-01	777	777	761	762	290,000	762
2022-08-31	783	803	773	790	229,400	790
2022-08-30	782	817	777	787	595,600	787
2022-08-29	778	793	760	760	464,500	760
2022-08-26	798	832	784	796	1,175,900	796
2022-08-25	781	823	761	813	1,861,200	813
2022-08-24	713	762	712	749	998,100	749
2022-08-23	698	713	696	705	69,000	705
2022-08-22	706	706	701	704	80,800	704
2022-08-19	723	726	711	711	82,900	711
2022-08-18	715	727	713	720	71,700	720
2022-08-17	714	723	712	720	98,200	720
2022-08-16	708	713	703	711	100,600	711
2022-08-15	714	722	709	709	116,000	709
2022-08-12	706	736	703	717	237,100	717
2022-08-10	715	717	708	713	158,900	713
2022-08-09	738	738	721	723	112,700	723
2022-08-08	724	743	724	739	107,400	739
2022-08-05	732	735	725	734	125,400	734
2022-08-04	741	743	734	737	98,000	737
2022-08-03	738	743	731	741	81,700	741
2022-08-02	747	751	736	737	111,700	737
2022-08-01	739	755	734	751	182,800	751
2022-07-29	740	747	735	737	126,300	737
2022-07-28	732	743	730	743	167,200	743
2022-07-27	724	737	721	737	175,800	737
2022-07-26	714	727	712	722	137,400	722
2022-07-25	709	719	706	715	167,100	715
2022-07-22	720	734	709	709	290,900	709
2022-07-21	683	723	683	722	688,500	722
2022-07-20	715	728	684	685	1,265,200	685
2022-07-19	777	780	750	752	380,600	752
2022-07-15	794	804	733	776	1,719,600	776
2022-07-14	729	739	720	735	177,900	735
2022-07-13	731	738	730	732	103,500	732
2022-07-12	740	745	734	738	130,400	738
2022-07-11	754	763	745	746	238,600	746
2022-07-08	733	749	731	739	270,800	739
2022-07-07	741	743	721	732	176,700	732
2022-07-06	750	759	733	738	337,400	738
2022-07-05	726	746	725	740	402,400	740
2022-07-04	715	726	703	717	252,200	717
2022-07-01	708	729	703	710	348,600	710
2022-06-30	722	723	703	707	151,600	707
2022-06-29	710	721	701	719	244,500	719
2022-06-28	697	715	695	714	185,900	714
2022-06-27	704	715	696	703	192,600	703
2022-06-24	683	692	673	690	163,800	690
2022-06-23	676	693	676	682	109,100	682
2022-06-22	689	699	676	682	111,700	682
2022-06-21	672	692	672	687	145,100	687
2022-06-20	683	687	655	663	128,500	663
2022-06-17	656	690	656	682	201,000	682
2022-06-16	683	696	679	684	184,200	684
2022-06-15	683	686	671	673	139,600	673
2022-06-14	670	686	669	683	127,200	683
2022-06-13	683	692	681	683	209,900	683
2022-06-10	706	706	693	699	190,800	699
2022-06-09	710	722	706	713	187,100	713
2022-06-08	692	711	688	709	297,600	709
2022-06-07	687	692	675	684	234,000	684
2022-06-06	671	683	670	681	141,400	681
2022-06-03	683	687	668	670	179,500	670
2022-06-02	673	691	663	673	314,300	673
2022-06-01	667	676	666	674	140,100	674
2022-05-31	680	696	669	672	271,700	672
2022-05-30	669	678	659	664	333,900	664
2022-05-27	669	671	658	662	175,200	662
2022-05-26	661	670	656	656	169,300	656
2022-05-25	660	666	648	652	190,300	652
2022-05-24	672	672	653	660	229,800	660
2022-05-23	665	672	650	670	235,700	670
2022-05-20	636	656	635	655	350,700	655
2022-05-19	621	639	621	632	277,800	632
2022-05-18	656	657	640	641	345,400	641
2022-05-17	646	674	637	646	674,900	646
2022-05-16	646	685	634	646	1,023,000	646
2022-05-13	732	745	725	726	635,900	726
2022-05-12	736	749	731	731	328,600	731
2022-05-11	764	765	738	751	584,700	751
2022-05-10	766	776	735	772	667,000	772
2022-05-09	841	845	772	778	1,553,100	778
2022-05-06	806	864	798	856	1,142,700	856
2022-05-02	815	815	791	804	244,200	804
2022-04-28	820	822	801	817	172,000	817
2022-04-27	802	833	802	817	428,700	817
2022-04-26	808	818	803	806	141,200	806
2022-04-25	797	810	793	799	138,000	799
2022-04-22	817	823	803	812	153,400	812
2022-04-21	830	834	821	830	114,600	830
2022-04-20	841	844	825	826	143,800	826
2022-04-19	825	841	816	839	257,300	839
2022-04-18	824	832	811	815	168,600	815
2022-04-15	815	832	811	831	246,400	831
2022-04-14	815	838	810	822	310,100	822
2022-04-13	797	817	792	815	334,100	815
2022-04-12	811	815	780	782	446,500	782
2022-04-11	826	843	814	824	824,800	824
2022-04-08	780	798	780	795	259,600	795
2022-04-07	787	794	770	774	299,300	774
2022-04-06	801	807	788	796	275,800	796
2022-04-05	830	835	806	810	304,900	810
2022-04-04	861	864	819	824	439,300	824
2022-04-01	860	860	830	852	491,200	852
2022-03-31	868	876	861	867	267,900	867
2022-03-30	862	878	856	874	316,700	874
2022-03-29	860	883	859	874	274,700	874
2022-03-28	873	873	855	862	235,400	862
2022-03-25	885	886	860	870	282,600	870
2022-03-24	871	882	862	877	293,800	877
2022-03-23	925	929	881	883	822,300	883
2022-03-22	884	918	856	910	1,113,800	910
2022-03-18	880	893	854	865	477,200	865
2022-03-17	877	889	866	889	475,800	889
2022-03-16	899	900	873	876	548,900	876
2022-03-15	891	915	866	899	1,099,300	899
2022-03-14	867	902	860	884	1,022,900	884
2022-03-11	791	858	784	852	862,000	852
2022-03-10	786	797	780	791	399,600	791
2022-03-09	768	789	750	773	365,200	773
2022-03-08	750	771	744	758	544,500	758
2022-03-07	812	816	757	762	743,900	762
2022-03-04	875	897	820	835	1,015,200	835
2022-03-03	897	897	862	869	498,700	869
2022-03-02	900	908	869	882	623,300	882
2022-03-01	910	917	881	909	1,023,800	909
2022-02-28	824	897	815	895	1,018,600	895
2022-02-25	801	817	789	817	343,100	817
2022-02-24	798	808	776	791	392,600	791
2022-02-22	801	828	799	808	412,700	808
2022-02-21	780	819	774	819	340,400	819
2022-02-18	771	795	761	789	254,100	789
2022-02-17	781	808	776	789	530,900	789
2022-02-16	787	791	766	776	346,800	776
2022-02-15	800	803	752	772	697,100	772
2022-02-14	838	838	781	794	986,900	794
2022-02-10	759	760	740	748	205,500	748
2022-02-09	743	756	743	750	134,700	750
2022-02-08	746	747	733	738	119,000	738
2022-02-07	748	749	735	743	97,600	743
2022-02-04	738	748	727	743	109,600	743
2022-02-03	756	756	740	743	151,300	743
2022-02-02	746	756	737	756	170,400	756
2022-02-01	743	748	727	736	206,800	736
2022-01-31	713	730	705	728	183,400	728
2022-01-28	709	712	692	706	159,000	706
2022-01-27	726	730	693	701	330,300	701
2022-01-26	723	741	721	727	104,800	727
2022-01-25	750	753	722	724	212,700	724
2022-01-24	727	750	723	745	167,000	745
2022-01-21	734	739	724	735	162,000	735
2022-01-20	738	752	730	744	183,200	744
2022-01-19	765	771	737	740	316,000	740
2022-01-18	785	791	765	777	258,800	777
2022-01-17	800	806	783	784	157,100	784
2022-01-14	810	810	784	800	289,100	800
2022-01-13	810	819	807	814	174,600	814
2022-01-12	809	821	809	820	216,800	820
2022-01-11	811	815	795	809	279,100	809
2022-01-07	850	858	807	817	456,800	817
2022-01-06	870	873	841	846	396,900	846
2022-01-05	898	918	871	875	919,600	875
2022-01-04	863	869	852	868	237,500	868

分割・併合履歴：なし