日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

木村化工機(6378)の株価時系列情報

木村化工機(6378)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1986/12/27 507 520 506 511 6,000
1986/12/26 495 516 490 506 37,000
1986/12/25 510 510 483 495 42,000
1986/12/24 530 535 521 521 43,000
1986/12/23 541 541 530 530 36,000
1986/12/22 537 569 536 543 30,000
1986/12/19 591 591 535 535 64,000
1986/12/18 550 598 547 571 159,000
1986/12/16 651 655 615 630 164,000
1986/12/15 695 730 670 676 850,000
1986/12/12 550 645 550 645 374,000
1986/12/11 516 550 515 545 133,000
1986/12/10 500 510 500 510 21,000
1986/12/09 465 465 460 465 22,000
1986/12/08 475 475 460 460 21,000
1986/12/06 460 470 460 470 19,000
1986/12/05 480 480 475 475 21,000
1986/12/04 485 485 480 480 7,000
1986/12/03 477 500 477 488 35,000
1986/12/02 491 495 477 490 53,000
1986/12/01 485 500 483 490 17,000
1986/11/29 480 483 475 482 25,000
1986/11/28 479 481 479 479 13,000
1986/11/27 499 499 484 484 10,000
1986/11/26 505 509 500 509 12,000
1986/11/25 505 505 501 505 17,000
1986/11/22 511 511 506 506 8,000
1986/11/21 510 515 510 511 18,000
1986/11/20 510 520 510 512 9,000
1986/11/19 501 520 501 515 18,000
1986/11/18 515 515 510 510 23,000
1986/11/17 520 520 515 518 15,000
1986/11/14 508 523 508 520 16,000
1986/11/13 510 529 510 525 16,000
1986/11/12 530 540 530 540 24,000
1986/11/11 520 530 520 525 53,000
1986/11/10 520 520 505 520 34,000
1986/11/07 515 530 500 500 61,000
1986/11/06 490 533 490 525 124,000
1986/11/04 465 470 460 470 19,000
1986/11/01 448 460 446 460 34,000
1986/10/31 467 467 451 451 66,000
1986/10/29 420 422 420 422 5,000
1986/10/28 415 420 410 420 11,000
1986/10/25 400 415 400 415 10,000
1986/10/24 400 400 395 400 22,000
1986/10/23 385 385 381 385 11,000
1986/10/22 401 401 390 390 8,000
1986/10/21 410 410 400 400 27,000
1986/10/20 410 410 410 410 2,000
1986/10/17 410 417 404 417 13,000
1986/10/16 420 424 420 424 17,000
1986/10/14 425 425 400 400 11,000
1986/10/13 430 430 425 425 6,000
1986/10/09 450 450 440 440 20,000
1986/10/08 440 450 430 450 18,000
1986/10/07 451 451 440 440 14,000
1986/10/06 451 452 449 450 55,000
1986/10/02 403 403 379 381 42,000
1986/09/30 449 449 448 448 11,000
1986/09/29 455 455 450 450 18,000
1986/09/27 460 460 455 458 14,000
1986/09/26 461 461 455 455 17,000
1986/09/25 465 465 450 460 25,000
1986/09/24 459 465 455 460 31,000
1986/09/22 461 465 456 465 28,000
1986/09/19 466 466 460 460 39,000
1986/09/18 470 471 465 465 32,000
1986/09/17 479 479 470 470 7,000
1986/09/16 492 492 483 483 9,000
1986/09/12 490 490 483 487 20,000
1986/09/11 499 504 495 495 21,000
1986/09/10 501 501 495 496 12,000
1986/09/09 500 510 495 510 28,000
1986/09/08 501 501 500 500 14,000
1986/09/06 502 502 501 501 3,000
1986/09/05 518 522 500 500 23,000
1986/09/04 535 535 520 520 7,000
1986/09/03 493 505 493 505 26,000
1986/09/02 507 507 490 490 48,000
1986/09/01 511 512 500 505 146,000
1986/08/30 525 525 510 510 53,000
1986/08/29 511 515 511 515 9,000
1986/08/28 555 555 500 500 50,000
1986/08/27 570 575 550 556 75,000
1986/08/26 520 555 520 555 38,000
1986/08/25 480 510 480 510 37,000
1986/08/23 496 496 475 475 11,000
1986/08/22 498 498 490 496 25,000
1986/08/21 501 507 499 499 19,000
1986/08/20 525 525 503 503 38,000
1986/08/19 530 535 520 520 109,000
1986/08/18 546 548 521 521 72,000
1986/08/15 579 591 550 550 50,000
1986/08/14 540 580 530 580 47,000
1986/08/13 536 543 536 543 35,000
1986/08/12 536 544 531 535 24,000
1986/08/11 560 570 530 530 52,000
1986/08/08 555 555 545 550 33,000
1986/08/07 585 585 525 525 68,000
1986/08/06 584 585 581 581 6,000
1986/08/05 595 599 580 585 45,000
1986/08/02 546 555 545 545 56,000
1986/08/01 588 590 540 544 88,000
1986/07/31 590 600 590 590 47,000
1986/07/30 608 608 590 590 43,000
1986/07/29 598 610 598 606 51,000
1986/07/28 600 603 600 600 43,000
1986/07/26 610 610 594 594 34,000
1986/07/25 615 615 600 600 152,000
1986/07/24 651 659 605 605 134,000
1986/07/23 620 640 614 640 68,000
1986/07/22 631 631 600 613 97,000
1986/07/21 663 663 610 621 78,000
1986/07/19 676 676 651 651 38,000
1986/07/18 680 686 671 671 67,000
1986/07/17 702 702 680 680 86,000
1986/07/16 741 741 700 701 77,000
1986/07/15 750 750 730 732 56,000
1986/07/14 760 760 740 740 105,000
1986/07/11 804 804 765 768 64,000
1986/07/10 780 780 769 775 7,000
1986/07/09 791 792 770 770 44,000
1986/07/08 781 793 780 790 67,000
1986/07/07 781 789 779 780 31,000
1986/07/05 756 769 752 769 16,000
1986/07/04 752 760 749 749 30,000
1986/07/03 755 755 751 752 12,000
1986/07/02 767 779 756 756 27,000
1986/07/01 761 770 755 760 14,000
1986/06/30 772 774 759 760 35,000
1986/06/28 772 781 765 781 20,000
1986/06/27 764 764 751 762 20,000
1986/06/26 770 780 760 760 33,000
1986/06/25 791 798 775 775 24,000
1986/06/24 800 800 786 800 17,000
1986/06/23 830 830 810 810 32,000
1986/06/21 810 820 810 820 4,000
1986/06/20 801 803 801 801 32,000
1986/06/19 825 825 800 800 21,000
1986/06/17 830 830 781 781 35,000
1986/06/16 820 820 820 820 1,000
1986/06/13 830 840 830 840 18,000
1986/06/12 850 850 850 850 24,000
1986/06/11 879 879 869 870 58,000
1986/06/10 857 880 850 880 54,000
1986/06/07 841 842 817 817 14,000
1986/06/06 851 851 840 840 17,000
1986/06/05 866 880 861 861 58,000
1986/06/04 849 860 840 850 38,000
1986/06/03 830 830 820 830 33,000
1986/06/02 800 800 800 800 4,000
1986/05/31 811 811 798 798 28,000
1986/05/30 827 827 798 806 31,000
1986/05/29 798 820 798 820 21,000
1986/05/28 806 810 795 810 22,000
1986/05/27 810 812 800 800 43,000
1986/05/26 821 821 800 805 23,000
1986/05/24 836 839 815 815 28,000
1986/05/23 824 830 823 830 12,000
1986/05/22 849 849 804 804 42,000
1986/05/21 865 865 854 854 27,000
1986/05/20 862 887 862 875 34,000
1986/05/19 855 860 850 855 29,000
1986/05/17 881 889 876 888 11,000
1986/05/16 871 872 869 871 11,000
1986/05/15 900 900 871 871 31,000
1986/05/14 925 925 881 900 53,000
1986/05/13 930 930 890 915 188,000
1986/05/12 906 906 906 906 148,000
1986/05/09 811 856 810 856 142,000
1986/05/08 790 810 789 806 103,000
1986/05/07 807 807 788 788 51,000
1986/05/06 799 800 787 797 51,000
1986/05/02 865 865 820 820 43,000
1986/05/01 880 880 855 869 26,000
1986/04/30 910 910 890 890 29,000
1986/04/28 910 914 907 912 19,000
1986/04/26 900 902 900 900 75,000
1986/04/25 900 905 891 891 22,000
1986/04/24 906 933 900 900 57,000
1986/04/23 950 950 900 900 20,000
1986/04/22 930 951 930 950 30,000
1986/04/21 970 970 930 930 19,000
1986/04/19 930 960 929 960 57,000
1986/04/18 1,000 1,000 940 940 83,000
1986/04/17 1,010 1,040 990 990 84,000
1986/04/16 1,000 1,000 990 1,000 57,000
1986/04/15 1,130 1,130 1,010 1,040 290,000
1986/04/14 1,070 1,110 1,070 1,110 371,000
1986/04/11 1,010 1,010 1,010 1,010 109,000
1986/04/10 956 956 956 956 90,000
1986/04/09 900 920 900 906 33,000
1986/04/08 930 935 897 899 27,000
1986/04/07 939 945 929 929 22,000
1986/04/05 949 949 939 939 8,000
1986/04/04 958 958 950 950 14,000
1986/04/03 932 958 932 958 43,000
1986/04/02 978 978 951 952 41,000
1986/04/01 980 995 979 979 57,000
1986/03/31 1,040 1,060 990 990 255,000
1986/03/29 1,060 1,100 1,040 1,060 203,000
1986/03/28 961 1,000 961 1,000 21,000
1986/03/27 920 950 909 950 35,000
1986/03/26 898 910 897 910 90,000
1986/03/25 940 940 939 939 24,000
1986/03/24 1,000 1,000 960 960 29,000
1986/03/22 988 1,000 988 1,000 19,000
1986/03/20 950 980 950 980 88,000
1986/03/19 992 992 990 990 28,000
1986/03/18 1,090 1,090 1,030 1,030 135,000
1986/03/17 1,030 1,050 1,030 1,050 153,000
1986/03/15 1,010 1,020 989 999 65,000
1986/03/14 990 1,050 990 1,000 409,000
1986/03/12 1,110 1,110 1,110 1,110 83,000
1986/03/11 1,290 1,290 1,250 1,290 306,000
1986/03/10 1,250 1,250 1,250 1,250 321,000
1986/03/07 1,090 1,150 1,070 1,150 453,000
1986/03/06 955 1,050 954 1,050 241,000
1986/03/05 850 950 848 949 747,000
1986/03/04 860 860 860 860 450,000
1986/03/03 760 760 760 760 434,000
1986/03/01 620 650 620 650 175,000
1986/02/28 630 630 620 620 90,000
1986/02/27 570 620 570 613 157,000
1986/02/26 550 560 550 560 4,000
1986/02/25 541 543 541 542 4,000
1986/02/24 540 541 540 540 8,000
1986/02/22 532 533 531 533 6,000
1986/02/21 540 541 531 531 22,000
1986/02/20 537 537 537 537 12,000
1986/02/18 536 537 536 537 4,000
1986/02/17 536 536 532 536 6,000
1986/02/14 539 540 534 539 20,000
1986/02/13 533 534 533 534 8,000
1986/02/10 531 531 530 530 5,000
1986/02/07 548 548 536 536 5,000
1986/02/06 549 549 549 549 3,000
1986/02/05 548 548 548 548 3,000
1986/02/04 561 561 554 554 7,000
1986/02/03 570 570 554 554 5,000
1986/01/31 583 583 583 583 3,000
1986/01/30 580 580 580 580 1,000
1986/01/29 565 565 565 565 1,000
1986/01/28 584 584 570 570 4,000
1986/01/27 598 598 595 595 6,000
1986/01/25 600 600 592 598 17,000
1986/01/24 600 609 595 595 21,000
1986/01/23 600 609 598 609 53,000
1986/01/22 586 600 580 600 49,000
1986/01/21 580 580 570 570 4,000
1986/01/20 567 580 557 576 24,000
1986/01/18 550 552 550 552 3,000
1986/01/17 548 548 548 548 6,000
1986/01/14 589 589 589 589 2,000
1986/01/10 550 569 550 569 4,000
1986/01/09 569 569 569 569 3,000
1986/01/08 580 580 579 579 7,000
1986/01/07 580 581 580 580 7,000
1986/01/06 580 580 580 580 8,000
1986/01/04 580 580 580 580 2,000

このページの先頭へ