6378 木村化工機(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	746	753	742	748	64,300	748
2023-12-28	733	747	733	746	33,400	746
2023-12-27	735	742	729	741	67,800	741
2023-12-26	735	739	731	734	35,800	734
2023-12-25	736	738	730	732	38,800	732
2023-12-22	737	743	730	733	70,300	733
2023-12-21	737	745	737	738	27,600	738
2023-12-20	747	747	740	745	34,900	745
2023-12-19	745	746	737	742	38,100	742
2023-12-18	742	742	730	741	34,600	741
2023-12-15	742	743	733	743	106,100	743
2023-12-14	741	745	730	735	47,000	735
2023-12-13	743	750	736	740	60,300	740
2023-12-12	738	749	729	737	158,400	737
2023-12-11	717	734	716	730	118,600	730
2023-12-08	722	737	719	719	89,100	719
2023-12-07	735	737	718	725	109,800	725
2023-12-06	714	752	714	748	121,700	748
2023-12-05	727	729	716	716	52,100	716
2023-12-04	730	740	726	732	63,200	732
2023-12-01	719	728	719	726	38,000	726
2023-11-30	715	719	708	716	20,100	716
2023-11-29	716	718	711	711	14,800	711
2023-11-28	719	719	714	715	14,900	715
2023-11-27	724	729	717	718	21,400	718
2023-11-24	726	730	722	724	20,100	724
2023-11-22	717	730	717	725	20,200	725
2023-11-21	724	727	720	720	18,100	720
2023-11-20	728	734	724	724	20,800	724
2023-11-17	718	730	718	728	22,300	728
2023-11-16	724	728	718	723	22,200	723
2023-11-15	730	731	723	727	18,400	727
2023-11-14	734	735	725	726	17,900	726
2023-11-13	726	738	726	735	44,100	735
2023-11-10	718	725	711	724	50,100	724
2023-11-09	709	719	709	718	30,600	718
2023-11-08	726	726	709	709	29,900	709
2023-11-07	729	731	720	723	19,700	723
2023-11-06	729	731	723	729	37,900	729
2023-11-02	716	724	716	724	33,200	724
2023-11-01	718	719	711	716	32,400	716
2023-10-31	702	708	698	707	25,100	707
2023-10-30	709	710	701	704	33,800	704
2023-10-27	695	711	695	711	52,000	711
2023-10-26	686	695	686	691	54,200	691
2023-10-25	693	700	693	695	21,800	695
2023-10-24	695	695	677	692	44,000	692
2023-10-23	700	701	690	691	67,700	691
2023-10-20	705	705	694	700	43,500	700
2023-10-19	702	706	700	706	20,500	706
2023-10-18	709	709	700	706	30,900	706
2023-10-17	709	711	702	704	21,500	704
2023-10-16	707	711	699	700	30,000	700
2023-10-13	719	719	710	711	49,900	711
2023-10-12	722	722	714	719	26,100	719
2023-10-11	725	725	715	716	36,900	716
2023-10-10	720	722	714	718	26,800	718
2023-10-06	712	713	707	710	21,500	710
2023-10-05	695	712	695	711	35,000	711
2023-10-04	702	711	693	693	65,200	693
2023-10-03	730	730	711	718	66,400	718
2023-10-02	752	756	732	735	53,600	735
2023-09-29	751	757	741	746	50,800	746
2023-09-28	759	763	749	750	60,100	750
2023-09-27	751	765	749	765	40,100	765
2023-09-26	761	763	753	755	52,600	755
2023-09-25	755	764	755	761	24,100	761
2023-09-22	751	760	750	754	18,300	754
2023-09-21	752	759	743	757	60,100	757
2023-09-20	770	770	752	752	41,000	752
2023-09-19	770	772	761	772	39,200	772
2023-09-15	769	784	762	770	100,600	770
2023-09-14	750	768	750	765	86,500	765
2023-09-13	746	754	746	749	41,600	749
2023-09-12	758	763	748	752	33,800	752
2023-09-11	735	764	735	760	121,300	760
2023-09-08	729	742	729	734	71,800	734
2023-09-07	740	744	733	733	50,700	733
2023-09-06	750	752	740	745	32,600	745
2023-09-05	737	750	736	750	53,500	750
2023-09-04	744	744	731	737	47,000	737
2023-09-01	753	757	726	739	180,800	739
2023-08-31	751	762	750	759	53,100	759
2023-08-30	748	754	744	753	42,800	753
2023-08-29	737	754	736	752	87,000	752
2023-08-28	739	745	733	737	74,000	737
2023-08-25	729	739	725	736	49,000	736
2023-08-24	740	747	722	729	65,300	729
2023-08-23	737	743	736	737	38,800	737
2023-08-22	729	739	723	737	55,300	737
2023-08-21	717	730	717	726	20,600	726
2023-08-18	719	724	713	717	46,400	717
2023-08-17	723	725	710	723	52,600	723
2023-08-16	723	733	723	728	32,100	728
2023-08-15	722	739	722	732	40,600	732
2023-08-14	740	745	719	721	66,100	721
2023-08-10	732	735	728	735	43,600	735
2023-08-09	723	732	723	732	23,900	732
2023-08-08	733	736	725	725	64,800	725
2023-08-07	718	727	716	727	30,200	727
2023-08-04	711	717	709	716	15,100	716
2023-08-03	718	720	713	715	31,600	715
2023-08-02	723	728	721	721	20,200	721
2023-08-01	734	734	726	730	17,500	730
2023-07-31	732	735	725	732	42,600	732
2023-07-28	712	726	710	726	57,400	726
2023-07-27	710	717	710	714	24,200	714
2023-07-26	726	726	713	713	71,600	713
2023-07-25	722	728	722	725	22,100	725
2023-07-24	721	725	719	722	35,400	722
2023-07-21	716	724	716	716	35,200	716
2023-07-20	720	723	715	717	23,900	717
2023-07-19	710	717	710	716	27,800	716
2023-07-18	701	711	701	709	39,500	709
2023-07-14	704	707	696	700	59,500	700
2023-07-13	714	716	698	704	79,700	704
2023-07-12	709	710	702	706	44,600	706
2023-07-11	698	710	698	709	45,500	709
2023-07-10	694	705	694	698	44,900	698
2023-07-07	698	702	694	697	57,500	697
2023-07-06	702	710	699	700	47,700	700
2023-07-05	709	709	701	704	44,200	704
2023-07-04	714	715	709	709	31,300	709
2023-07-03	725	732	715	717	45,800	717
2023-06-30	722	723	714	719	44,300	719
2023-06-29	727	731	723	726	30,100	726
2023-06-28	722	726	718	726	33,100	726
2023-06-27	725	725	713	717	35,800	717
2023-06-26	722	733	714	725	69,600	725
2023-06-23	714	724	712	722	72,600	722
2023-06-22	722	722	710	711	46,700	711
2023-06-21	726	730	714	717	65,400	717
2023-06-20	732	732	715	729	62,100	729
2023-06-19	733	742	733	737	29,900	737
2023-06-16	732	736	728	733	76,800	733
2023-06-15	733	742	727	738	49,100	738
2023-06-14	739	740	726	732	56,800	732
2023-06-13	740	745	732	737	48,800	737
2023-06-12	730	740	729	740	34,500	740
2023-06-09	742	746	732	732	91,500	732
2023-06-08	753	760	737	739	125,800	739
2023-06-07	753	770	747	753	171,900	753
2023-06-06	726	752	725	747	147,600	747
2023-06-05	735	742	725	731	109,000	731
2023-06-02	696	733	693	728	128,400	728
2023-06-01	684	692	684	688	41,700	688
2023-05-31	700	701	686	686	64,800	686
2023-05-30	710	713	703	703	46,700	703
2023-05-29	724	726	713	713	36,100	713
2023-05-26	742	742	718	721	30,200	721
2023-05-25	741	742	736	739	33,200	739
2023-05-24	734	744	730	742	29,500	742
2023-05-23	742	748	729	734	54,000	734
2023-05-22	730	742	730	739	31,200	739
2023-05-19	739	742	728	730	72,100	730
2023-05-18	741	756	736	747	187,300	747
2023-05-17	728	740	716	739	136,700	739
2023-05-16	724	730	710	728	86,900	728
2023-05-15	712	727	704	720	85,800	720
2023-05-12	718	719	687	712	94,500	712
2023-05-11	726	726	718	724	38,300	724
2023-05-10	728	735	722	728	66,000	728
2023-05-09	729	733	725	725	51,300	725
2023-05-08	717	729	716	726	73,500	726
2023-05-02	713	720	710	717	51,800	717
2023-05-01	712	720	708	717	76,700	717
2023-04-28	705	708	700	706	35,500	706
2023-04-27	697	701	693	698	39,000	698
2023-04-26	693	696	683	694	82,900	694
2023-04-25	714	718	698	699	99,900	699
2023-04-24	708	714	706	712	46,800	712
2023-04-21	704	713	702	705	51,200	705
2023-04-20	704	711	703	711	36,800	711
2023-04-19	708	708	702	708	41,400	708
2023-04-18	705	714	700	708	73,900	708
2023-04-17	707	709	695	699	78,400	699
2023-04-14	698	710	692	706	123,000	706
2023-04-13	688	698	686	698	45,400	698
2023-04-12	692	699	687	688	70,600	688
2023-04-11	683	693	683	691	56,200	691
2023-04-10	682	684	676	682	35,500	682
2023-04-07	681	686	679	679	36,200	679
2023-04-06	676	685	675	682	53,000	682
2023-04-05	697	697	684	684	52,200	684
2023-04-04	691	702	689	701	94,700	701
2023-04-03	683	692	683	690	77,100	690
2023-03-31	679	683	673	678	67,800	678
2023-03-30	669	679	664	678	135,800	678
2023-03-29	665	674	664	674	81,200	674
2023-03-28	662	667	660	665	42,700	665
2023-03-27	649	659	649	657	45,900	657
2023-03-24	654	654	645	650	64,600	650
2023-03-23	646	653	643	653	56,300	653
2023-03-22	653	656	651	654	48,100	654
2023-03-20	659	659	641	643	111,400	643
2023-03-17	670	671	659	664	45,900	664
2023-03-16	666	666	657	660	105,700	660
2023-03-15	676	684	675	678	63,200	678
2023-03-14	683	683	668	674	163,000	674
2023-03-13	697	697	684	692	120,600	692
2023-03-10	707	710	703	705	78,300	705
2023-03-09	719	721	714	715	44,500	715
2023-03-08	711	720	710	719	61,600	719
2023-03-07	708	715	706	713	52,100	713
2023-03-06	703	711	703	709	61,600	709
2023-03-03	705	708	700	703	55,900	703
2023-03-02	706	706	701	704	45,900	704
2023-03-01	705	708	699	702	58,200	702
2023-02-28	707	713	705	706	67,300	706
2023-02-27	705	711	699	706	99,500	706
2023-02-24	710	713	704	712	56,700	712
2023-02-22	722	724	709	709	114,100	709
2023-02-21	735	738	729	729	51,200	729
2023-02-20	725	737	723	735	90,700	735
2023-02-17	718	726	714	725	45,400	725
2023-02-16	721	726	717	722	45,500	722
2023-02-15	726	730	718	721	82,600	721
2023-02-14	722	734	718	726	110,700	726
2023-02-13	696	714	695	713	123,700	713
2023-02-10	701	701	692	696	82,700	696
2023-02-09	700	705	699	703	32,400	703
2023-02-08	703	705	698	701	39,700	701
2023-02-07	698	706	698	704	35,000	704
2023-02-06	702	707	696	698	43,700	698
2023-02-03	697	713	692	700	204,400	700
2023-02-02	715	715	695	697	91,200	697
2023-02-01	714	720	708	709	56,400	709
2023-01-31	707	716	707	714	58,200	714
2023-01-30	711	722	706	706	108,300	706
2023-01-27	711	719	709	710	43,700	710
2023-01-26	714	717	707	711	37,700	711
2023-01-25	716	722	709	718	57,400	718
2023-01-24	709	717	706	717	76,400	717
2023-01-23	705	716	700	705	106,600	705
2023-01-20	695	707	694	705	67,400	705
2023-01-19	698	698	691	693	59,900	693
2023-01-18	691	704	685	702	79,800	702
2023-01-17	690	700	686	693	79,800	693
2023-01-16	693	696	684	692	150,100	692
2023-01-13	718	718	698	701	200,800	701
2023-01-12	730	749	721	724	248,900	724
2023-01-11	745	750	727	728	339,500	728
2023-01-10	692	761	690	749	785,000	749
2023-01-06	682	692	676	691	104,800	691
2023-01-05	705	705	686	689	132,200	689
2023-01-04	723	723	702	705	75,500	705

分割・併合履歴：なし

2024年04月
日	月	火	水	木	金	土
« 03月29日
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30