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 |
---|---|---|---|---|---|
1988/12/28 | 661 | 661 | 660 | 660 | 5,000 |
1988/12/27 | 650 | 652 | 650 | 651 | 19,000 |
1988/12/26 | 660 | 660 | 646 | 646 | 21,000 |
1988/12/24 | 676 | 676 | 660 | 660 | 26,000 |
1988/12/23 | 671 | 685 | 666 | 666 | 12,000 |
1988/12/22 | 680 | 685 | 670 | 680 | 25,000 |
1988/12/21 | 700 | 700 | 684 | 685 | 15,000 |
1988/12/20 | 685 | 700 | 685 | 690 | 54,000 |
1988/12/19 | 679 | 679 | 665 | 665 | 14,000 |
1988/12/16 | 707 | 709 | 699 | 699 | 22,000 |
1988/12/15 | 715 | 715 | 705 | 706 | 14,000 |
1988/12/14 | 715 | 715 | 700 | 702 | 28,000 |
1988/12/13 | 717 | 717 | 700 | 700 | 13,000 |
1988/12/12 | 720 | 720 | 719 | 720 | 23,000 |
1988/12/09 | 710 | 720 | 699 | 720 | 32,000 |
1988/12/08 | 723 | 724 | 703 | 720 | 52,000 |
1988/12/07 | 698 | 720 | 698 | 720 | 104,000 |
1988/12/06 | 680 | 693 | 676 | 676 | 35,000 |
1988/12/05 | 693 | 693 | 671 | 680 | 28,000 |
1988/12/03 | 685 | 699 | 685 | 693 | 27,000 |
1988/12/02 | 676 | 683 | 670 | 683 | 39,000 |
1988/12/01 | 670 | 670 | 665 | 666 | 28,000 |
1988/11/30 | 665 | 680 | 652 | 680 | 41,000 |
1988/11/28 | 681 | 681 | 675 | 675 | 18,000 |
1988/11/26 | 677 | 680 | 677 | 680 | 13,000 |
1988/11/25 | 680 | 682 | 675 | 675 | 21,000 |
1988/11/24 | 670 | 690 | 670 | 675 | 27,000 |
1988/11/22 | 682 | 685 | 670 | 670 | 26,000 |
1988/11/21 | 680 | 680 | 674 | 674 | 48,000 |
1988/11/18 | 665 | 680 | 660 | 660 | 57,000 |
1988/11/17 | 660 | 670 | 654 | 660 | 49,000 |
1988/11/16 | 669 | 669 | 635 | 640 | 105,000 |
1988/11/15 | 649 | 670 | 640 | 670 | 72,000 |
1988/11/14 | 600 | 620 | 594 | 620 | 64,000 |
1988/11/11 | 600 | 600 | 590 | 600 | 23,000 |
1988/11/10 | 601 | 602 | 596 | 596 | 31,000 |
1988/11/09 | 600 | 600 | 590 | 600 | 20,000 |
1988/11/08 | 590 | 600 | 586 | 590 | 19,000 |
1988/11/07 | 601 | 602 | 600 | 600 | 14,000 |
1988/11/05 | 614 | 614 | 610 | 610 | 4,000 |
1988/11/04 | 615 | 615 | 610 | 610 | 18,000 |
1988/11/02 | 618 | 618 | 610 | 610 | 22,000 |
1988/11/01 | 619 | 620 | 616 | 618 | 14,000 |
1988/10/31 | 619 | 620 | 613 | 620 | 40,000 |
1988/10/29 | 610 | 610 | 600 | 610 | 50,000 |
1988/10/28 | 590 | 600 | 585 | 600 | 55,000 |
1988/10/27 | 590 | 592 | 585 | 585 | 48,000 |
1988/10/26 | 590 | 590 | 584 | 584 | 55,000 |
1988/10/25 | 586 | 590 | 586 | 590 | 23,000 |
1988/10/24 | 591 | 591 | 585 | 590 | 26,000 |
1988/10/22 | 585 | 585 | 580 | 585 | 10,000 |
1988/10/21 | 591 | 591 | 580 | 580 | 12,000 |
1988/10/20 | 591 | 591 | 590 | 590 | 26,000 |
1988/10/18 | 590 | 590 | 590 | 590 | 8,000 |
1988/10/17 | 601 | 601 | 590 | 590 | 19,000 |
1988/10/14 | 601 | 605 | 591 | 591 | 26,000 |
1988/10/13 | 599 | 600 | 599 | 600 | 20,000 |
1988/10/12 | 600 | 610 | 600 | 603 | 22,000 |
1988/10/11 | 625 | 625 | 600 | 600 | 18,000 |
1988/10/07 | 605 | 610 | 600 | 605 | 10,000 |
1988/10/06 | 620 | 620 | 600 | 600 | 17,000 |
1988/10/05 | 630 | 630 | 620 | 620 | 17,000 |
1988/10/04 | 621 | 621 | 620 | 620 | 6,000 |
1988/10/03 | 640 | 640 | 620 | 620 | 5,000 |
1988/10/01 | 642 | 645 | 641 | 642 | 5,000 |
1988/09/30 | 631 | 640 | 631 | 640 | 3,000 |
1988/09/29 | 630 | 630 | 630 | 630 | 7,000 |
1988/09/28 | 620 | 625 | 610 | 625 | 17,000 |
1988/09/27 | 616 | 636 | 609 | 636 | 16,000 |
1988/09/26 | 601 | 616 | 600 | 615 | 9,000 |
1988/09/24 | 611 | 611 | 590 | 600 | 28,000 |
1988/09/22 | 619 | 619 | 590 | 590 | 19,000 |
1988/09/21 | 620 | 620 | 608 | 608 | 17,000 |
1988/09/20 | 623 | 624 | 620 | 620 | 18,000 |
1988/09/19 | 635 | 635 | 620 | 621 | 11,000 |
1988/09/16 | 621 | 621 | 620 | 620 | 6,000 |
1988/09/14 | 627 | 637 | 620 | 621 | 11,000 |
1988/09/13 | 611 | 627 | 611 | 627 | 6,000 |
1988/09/12 | 611 | 617 | 608 | 610 | 40,000 |
1988/09/09 | 613 | 615 | 610 | 611 | 13,000 |
1988/09/08 | 618 | 618 | 610 | 610 | 19,000 |
1988/09/07 | 620 | 624 | 610 | 610 | 23,000 |
1988/09/06 | 625 | 625 | 620 | 620 | 4,000 |
1988/09/05 | 620 | 625 | 615 | 625 | 28,000 |
1988/09/03 | 620 | 630 | 620 | 628 | 16,000 |
1988/09/02 | 625 | 630 | 607 | 628 | 18,000 |
1988/09/01 | 620 | 620 | 607 | 615 | 32,000 |
1988/08/31 | 621 | 621 | 620 | 620 | 10,000 |
1988/08/30 | 640 | 640 | 605 | 605 | 22,000 |
1988/08/29 | 649 | 650 | 641 | 641 | 3,000 |
1988/08/27 | 643 | 643 | 640 | 640 | 16,000 |
1988/08/26 | 650 | 660 | 641 | 642 | 38,000 |
1988/08/25 | 651 | 651 | 650 | 651 | 10,000 |
1988/08/24 | 645 | 651 | 645 | 650 | 10,000 |
1988/08/23 | 649 | 659 | 649 | 659 | 9,000 |
1988/08/22 | 639 | 649 | 639 | 641 | 32,000 |
1988/08/19 | 661 | 661 | 639 | 639 | 49,000 |
1988/08/18 | 660 | 661 | 660 | 660 | 24,000 |
1988/08/17 | 665 | 670 | 660 | 660 | 15,000 |
1988/08/16 | 670 | 671 | 665 | 665 | 16,000 |
1988/08/15 | 680 | 680 | 671 | 671 | 13,000 |
1988/08/12 | 671 | 671 | 670 | 671 | 6,000 |
1988/08/11 | 666 | 670 | 666 | 667 | 6,000 |
1988/08/10 | 666 | 670 | 660 | 660 | 21,000 |
1988/08/09 | 699 | 699 | 695 | 695 | 14,000 |
1988/08/08 | 676 | 680 | 675 | 680 | 17,000 |
1988/08/06 | 676 | 678 | 673 | 673 | 8,000 |
1988/08/05 | 680 | 680 | 676 | 678 | 10,000 |
1988/08/04 | 676 | 676 | 670 | 676 | 18,000 |
1988/08/03 | 674 | 678 | 674 | 675 | 21,000 |
1988/08/02 | 671 | 678 | 670 | 670 | 31,000 |
1988/08/01 | 683 | 683 | 670 | 670 | 45,000 |
1988/07/30 | 683 | 690 | 680 | 680 | 11,000 |
1988/07/29 | 699 | 699 | 673 | 673 | 19,000 |
1988/07/28 | 671 | 681 | 670 | 680 | 40,000 |
1988/07/27 | 720 | 720 | 700 | 701 | 24,000 |
1988/07/26 | 695 | 722 | 695 | 710 | 32,000 |
1988/07/25 | 700 | 700 | 695 | 700 | 37,000 |
1988/07/23 | 669 | 680 | 660 | 670 | 54,000 |
1988/07/22 | 690 | 690 | 661 | 662 | 58,000 |
1988/07/21 | 736 | 736 | 713 | 713 | 51,000 |
1988/07/20 | 725 | 745 | 725 | 735 | 19,000 |
1988/07/19 | 735 | 735 | 719 | 724 | 18,000 |
1988/07/18 | 761 | 762 | 755 | 755 | 34,000 |
1988/07/15 | 760 | 775 | 760 | 775 | 30,000 |
1988/07/14 | 776 | 779 | 770 | 770 | 30,000 |
1988/07/13 | 782 | 782 | 775 | 780 | 28,000 |
1988/07/12 | 799 | 799 | 775 | 775 | 17,000 |
1988/07/11 | 776 | 799 | 775 | 799 | 19,000 |
1988/07/08 | 772 | 790 | 772 | 772 | 34,000 |
1988/07/07 | 780 | 789 | 775 | 780 | 23,000 |
1988/07/06 | 780 | 790 | 780 | 780 | 25,000 |
1988/07/05 | 799 | 800 | 776 | 800 | 39,000 |
1988/07/04 | 762 | 790 | 762 | 790 | 26,000 |
1988/07/02 | 785 | 790 | 775 | 775 | 22,000 |
1988/07/01 | 797 | 800 | 790 | 795 | 79,000 |
1988/06/30 | 820 | 830 | 801 | 801 | 37,000 |
1988/06/29 | 827 | 835 | 810 | 830 | 31,000 |
1988/06/28 | 836 | 840 | 825 | 827 | 43,000 |
1988/06/27 | 845 | 850 | 841 | 841 | 37,000 |
1988/06/25 | 849 | 860 | 840 | 840 | 46,000 |
1988/06/24 | 851 | 852 | 840 | 846 | 57,000 |
1988/06/23 | 860 | 861 | 835 | 841 | 84,000 |
1988/06/22 | 879 | 880 | 857 | 863 | 248,000 |
1988/06/21 | 850 | 870 | 845 | 869 | 320,000 |
1988/06/20 | 832 | 838 | 825 | 835 | 68,000 |
1988/06/17 | 825 | 826 | 820 | 820 | 55,000 |
1988/06/16 | 814 | 820 | 812 | 812 | 42,000 |
1988/06/15 | 821 | 826 | 811 | 811 | 67,000 |
1988/06/14 | 806 | 824 | 806 | 824 | 79,000 |
1988/06/13 | 814 | 823 | 810 | 810 | 43,000 |
1988/06/10 | 814 | 814 | 801 | 814 | 57,000 |
1988/06/09 | 830 | 834 | 801 | 810 | 66,000 |
1988/06/08 | 833 | 833 | 815 | 815 | 55,000 |
1988/06/07 | 841 | 841 | 823 | 823 | 101,000 |
1988/06/06 | 849 | 849 | 830 | 831 | 71,000 |
1988/06/04 | 848 | 850 | 840 | 844 | 77,000 |
1988/06/03 | 821 | 848 | 817 | 838 | 107,000 |
1988/06/02 | 841 | 842 | 816 | 817 | 106,000 |
1988/06/01 | 810 | 840 | 800 | 840 | 125,000 |
1988/05/31 | 840 | 840 | 821 | 823 | 110,000 |
1988/05/30 | 828 | 831 | 815 | 826 | 99,000 |
1988/05/28 | 840 | 840 | 820 | 821 | 149,000 |
1988/05/27 | 880 | 880 | 833 | 840 | 775,000 |
1988/05/26 | 800 | 830 | 800 | 830 | 788,000 |
1988/05/25 | 799 | 802 | 781 | 798 | 91,000 |
1988/05/24 | 806 | 806 | 789 | 789 | 74,000 |
1988/05/23 | 800 | 811 | 795 | 806 | 96,000 |
1988/05/20 | 784 | 790 | 783 | 790 | 95,000 |
1988/05/19 | 790 | 790 | 780 | 780 | 58,000 |
1988/05/18 | 791 | 792 | 778 | 780 | 87,000 |
1988/05/17 | 790 | 790 | 776 | 781 | 61,000 |
1988/05/16 | 795 | 795 | 761 | 761 | 66,000 |
1988/05/13 | 799 | 800 | 785 | 785 | 61,000 |
1988/05/12 | 800 | 805 | 786 | 799 | 121,000 |
1988/05/11 | 775 | 815 | 775 | 795 | 193,000 |
1988/05/10 | 775 | 775 | 760 | 761 | 88,000 |
1988/05/09 | 775 | 775 | 765 | 765 | 74,000 |
1988/05/07 | 766 | 775 | 760 | 765 | 15,000 |
1988/05/06 | 780 | 780 | 765 | 765 | 46,000 |
1988/05/02 | 784 | 784 | 770 | 770 | 60,000 |
1988/04/30 | 780 | 780 | 775 | 780 | 78,000 |
1988/04/28 | 768 | 768 | 755 | 766 | 65,000 |
1988/04/27 | 780 | 780 | 765 | 774 | 59,000 |
1988/04/26 | 786 | 793 | 769 | 778 | 130,000 |
1988/04/25 | 790 | 800 | 785 | 785 | 72,000 |
1988/04/23 | 805 | 805 | 780 | 781 | 145,000 |
1988/04/22 | 790 | 821 | 790 | 800 | 720,000 |
1988/04/21 | 800 | 800 | 770 | 780 | 133,000 |
1988/04/20 | 816 | 830 | 779 | 790 | 698,000 |
1988/04/19 | 769 | 808 | 760 | 806 | 824,000 |
1988/04/18 | 770 | 770 | 760 | 760 | 29,000 |
1988/04/15 | 760 | 770 | 750 | 750 | 26,000 |
1988/04/14 | 784 | 784 | 770 | 780 | 132,000 |
1988/04/13 | 751 | 785 | 745 | 785 | 129,000 |
1988/04/12 | 752 | 765 | 751 | 758 | 33,000 |
1988/04/11 | 756 | 760 | 750 | 751 | 53,000 |
1988/04/08 | 750 | 755 | 750 | 751 | 115,000 |
1988/04/07 | 758 | 758 | 740 | 740 | 13,000 |
1988/04/06 | 757 | 763 | 752 | 759 | 22,000 |
1988/04/05 | 760 | 760 | 757 | 760 | 27,000 |
1988/04/04 | 758 | 768 | 758 | 760 | 59,000 |
1988/04/02 | 741 | 742 | 741 | 742 | 10,000 |
1988/04/01 | 759 | 769 | 740 | 769 | 32,000 |
1988/03/31 | 760 | 774 | 750 | 774 | 75,000 |
1988/03/30 | 748 | 781 | 743 | 780 | 164,000 |
1988/03/29 | 715 | 720 | 710 | 720 | 19,000 |
1988/03/28 | 690 | 729 | 690 | 701 | 31,000 |
1988/03/26 | 702 | 702 | 690 | 690 | 125,000 |
1988/03/25 | 712 | 719 | 707 | 707 | 60,000 |
1988/03/24 | 730 | 730 | 716 | 717 | 42,000 |
1988/03/23 | 722 | 725 | 716 | 725 | 67,000 |
1988/03/22 | 720 | 720 | 715 | 720 | 81,000 |
1988/03/18 | 720 | 725 | 716 | 716 | 44,000 |
1988/03/17 | 720 | 720 | 710 | 720 | 54,000 |
1988/03/16 | 740 | 740 | 720 | 725 | 34,000 |
1988/03/15 | 716 | 721 | 716 | 720 | 123,000 |
1988/03/14 | 735 | 735 | 720 | 720 | 42,000 |
1988/03/11 | 713 | 720 | 713 | 720 | 14,000 |
1988/03/10 | 724 | 725 | 706 | 720 | 41,000 |
1988/03/09 | 745 | 745 | 719 | 719 | 63,000 |
1988/03/08 | 735 | 753 | 725 | 725 | 89,000 |
1988/03/07 | 730 | 735 | 720 | 725 | 44,000 |
1988/03/05 | 730 | 740 | 730 | 740 | 6,000 |
1988/03/04 | 749 | 749 | 730 | 730 | 33,000 |
1988/03/03 | 750 | 750 | 745 | 749 | 70,000 |
1988/03/02 | 716 | 750 | 716 | 730 | 93,000 |
1988/03/01 | 720 | 720 | 713 | 716 | 19,000 |
1988/02/29 | 720 | 720 | 712 | 713 | 33,000 |
1988/02/27 | 711 | 720 | 711 | 720 | 20,000 |
1988/02/26 | 712 | 720 | 710 | 720 | 43,000 |
1988/02/25 | 730 | 730 | 710 | 710 | 39,000 |
1988/02/24 | 711 | 720 | 705 | 720 | 94,000 |
1988/02/23 | 713 | 715 | 712 | 713 | 32,000 |
1988/02/22 | 712 | 719 | 710 | 711 | 48,000 |
1988/02/19 | 720 | 720 | 708 | 711 | 43,000 |
1988/02/18 | 730 | 730 | 705 | 705 | 19,000 |
1988/02/17 | 706 | 717 | 700 | 700 | 77,000 |
1988/02/16 | 737 | 750 | 726 | 726 | 80,000 |
1988/02/15 | 704 | 739 | 704 | 730 | 20,000 |
1988/02/12 | 709 | 720 | 700 | 700 | 64,000 |
1988/02/10 | 706 | 710 | 705 | 705 | 23,000 |
1988/02/09 | 710 | 710 | 705 | 705 | 17,000 |
1988/02/08 | 721 | 721 | 705 | 705 | 17,000 |
1988/02/06 | 735 | 735 | 721 | 721 | 14,000 |
1988/02/05 | 706 | 710 | 705 | 705 | 40,000 |
1988/02/04 | 732 | 732 | 705 | 705 | 29,000 |
1988/02/03 | 726 | 740 | 720 | 740 | 37,000 |
1988/02/02 | 716 | 740 | 716 | 720 | 48,000 |
1988/02/01 | 712 | 714 | 708 | 711 | 43,000 |
1988/01/30 | 710 | 720 | 706 | 706 | 19,000 |
1988/01/29 | 738 | 738 | 712 | 720 | 32,000 |
1988/01/28 | 760 | 761 | 741 | 745 | 41,000 |
1988/01/27 | 709 | 750 | 709 | 750 | 58,000 |
1988/01/26 | 701 | 705 | 701 | 703 | 43,000 |
1988/01/25 | 735 | 735 | 701 | 701 | 26,000 |
1988/01/23 | 740 | 745 | 720 | 720 | 67,000 |
1988/01/22 | 740 | 745 | 725 | 735 | 151,000 |
1988/01/21 | 770 | 770 | 750 | 750 | 133,000 |
1988/01/20 | 797 | 797 | 760 | 780 | 227,000 |
1988/01/19 | 770 | 796 | 735 | 795 | 496,000 |
1988/01/18 | 730 | 789 | 730 | 770 | 452,000 |
1988/01/14 | 620 | 719 | 620 | 719 | 235,000 |
1988/01/13 | 649 | 649 | 620 | 620 | 38,000 |
1988/01/12 | 651 | 661 | 630 | 640 | 27,000 |
1988/01/11 | 650 | 660 | 650 | 655 | 39,000 |
1988/01/08 | 660 | 670 | 650 | 660 | 36,000 |
1988/01/07 | 602 | 656 | 602 | 650 | 46,000 |
1988/01/06 | 620 | 630 | 600 | 600 | 43,000 |
1988/01/05 | 590 | 610 | 578 | 600 | 36,000 |
1988/01/04 | 615 | 615 | 590 | 600 | 27,000 |