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
1989/12/29 1,190 1,250 1,180 1,250 51,000
1989/12/28 1,200 1,210 1,190 1,200 43,000
1989/12/27 1,180 1,200 1,180 1,200 96,000
1989/12/26 1,190 1,200 1,190 1,200 39,000
1989/12/25 1,200 1,200 1,190 1,200 24,000
1989/12/22 1,190 1,230 1,180 1,230 47,000
1989/12/21 1,200 1,230 1,180 1,230 81,000
1989/12/20 1,210 1,240 1,190 1,240 98,000
1989/12/19 1,250 1,250 1,200 1,250 102,000
1989/12/18 1,270 1,270 1,200 1,260 107,000
1989/12/15 1,230 1,280 1,200 1,280 155,000
1989/12/14 1,230 1,240 1,220 1,240 109,000
1989/12/13 1,290 1,290 1,220 1,230 266,000
1989/12/12 1,250 1,290 1,250 1,280 603,000
1989/12/11 1,200 1,240 1,190 1,240 268,000
1989/12/08 1,190 1,200 1,180 1,180 142,000
1989/12/07 1,150 1,180 1,150 1,180 106,000
1989/12/06 1,150 1,180 1,150 1,150 92,000
1989/12/05 1,170 1,180 1,160 1,160 82,000
1989/12/04 1,160 1,200 1,160 1,180 205,000
1989/12/01 1,070 1,220 1,060 1,220 765,000
1989/11/30 1,070 1,090 1,060 1,090 29,000
1989/11/29 1,070 1,090 1,060 1,090 66,000
1989/11/28 1,080 1,090 1,050 1,050 59,000
1989/11/27 1,070 1,090 1,070 1,090 91,000
1989/11/24 1,120 1,120 1,090 1,090 98,000
1989/11/22 1,100 1,140 1,100 1,130 370,000
1989/11/21 1,090 1,100 1,070 1,100 135,000
1989/11/20 1,100 1,100 1,070 1,100 181,000
1989/11/17 1,000 1,080 1,000 1,060 200,000
1989/11/16 1,000 1,010 995 995 32,000
1989/11/15 1,030 1,030 1,000 1,000 21,000
1989/11/14 1,020 1,030 1,010 1,030 64,000
1989/11/13 995 1,020 995 1,010 57,000
1989/11/10 994 999 981 995 43,000
1989/11/09 995 995 980 995 56,000
1989/11/08 995 995 980 980 25,000
1989/11/07 1,000 1,000 990 1,000 31,000
1989/11/06 995 1,000 990 1,000 36,000
1989/11/02 975 995 975 995 69,000
1989/11/01 985 985 975 975 42,000
1989/10/31 980 995 965 965 20,000
1989/10/30 1,000 1,010 1,000 1,000 21,000
1989/10/27 999 1,000 980 1,000 40,000
1989/10/26 1,000 1,000 1,000 1,000 5,000
1989/10/25 1,020 1,020 1,000 1,000 42,000
1989/10/24 1,010 1,020 1,000 1,000 23,000
1989/10/23 1,050 1,050 1,020 1,020 18,000
1989/10/20 1,000 1,040 1,000 1,030 71,000
1989/10/19 1,000 1,010 991 1,000 31,000
1989/10/18 1,020 1,030 1,010 1,010 51,000
1989/10/17 1,010 1,040 1,000 1,030 38,000
1989/10/16 990 1,010 985 985 76,000
1989/10/13 995 1,030 995 1,030 27,000
1989/10/12 1,030 1,040 1,000 1,000 75,000
1989/10/11 1,040 1,080 1,030 1,030 80,000
1989/10/09 1,060 1,060 1,030 1,030 70,000
1989/10/06 1,070 1,080 1,030 1,060 142,000
1989/10/05 1,100 1,110 1,060 1,060 193,000
1989/10/04 1,050 1,120 1,020 1,120 439,000
1989/10/03 1,050 1,050 1,030 1,040 187,000
1989/10/02 1,000 1,050 1,000 1,040 201,000
1989/09/29 960 991 960 990 105,000
1989/09/28 969 970 956 970 79,000
1989/09/27 974 975 951 969 90,000
1989/09/26 969 969 940 969 37,000
1989/09/25 962 969 942 969 71,000
1989/09/22 970 970 960 961 45,000
1989/09/21 965 970 960 969 80,000
1989/09/20 954 964 951 960 42,000
1989/09/19 963 965 950 951 37,000
1989/09/18 940 970 940 970 37,000
1989/09/14 946 950 940 950 42,000
1989/09/13 944 946 935 946 37,000
1989/09/12 920 946 920 946 38,000
1989/09/11 930 930 920 920 30,000
1989/09/08 939 939 919 939 62,000
1989/09/07 951 951 950 950 25,000
1989/09/06 971 978 951 951 57,000
1989/09/05 989 989 970 971 59,000
1989/09/04 957 980 957 980 70,000
1989/09/01 960 960 957 957 49,000
1989/08/31 957 965 957 957 31,000
1989/08/30 960 965 957 957 57,000
1989/08/29 975 979 955 956 67,000
1989/08/28 985 985 970 975 94,000
1989/08/25 990 1,000 965 965 584,000
1989/08/24 929 990 929 990 500,000
1989/08/23 923 924 920 924 47,000
1989/08/22 917 920 915 920 59,000
1989/08/21 925 925 919 920 28,000
1989/08/18 909 919 905 919 35,000
1989/08/17 896 905 896 905 32,000
1989/08/16 895 900 895 895 27,000
1989/08/15 899 899 883 895 27,000
1989/08/14 900 900 880 880 24,000
1989/08/11 870 900 870 900 35,000
1989/08/10 900 900 880 880 20,000
1989/08/09 905 910 890 890 27,000
1989/08/08 914 915 905 915 49,000
1989/08/07 904 915 904 915 12,000
1989/08/04 915 915 905 914 28,000
1989/08/03 919 920 917 917 25,000
1989/08/02 906 915 903 915 49,000
1989/08/01 915 915 903 903 18,000
1989/07/31 909 919 901 919 30,000
1989/07/28 903 918 901 918 27,000
1989/07/27 902 907 902 903 19,000
1989/07/26 901 912 900 910 41,000
1989/07/25 910 915 901 901 29,000
1989/07/24 910 918 910 910 24,000
1989/07/21 921 921 900 910 24,000
1989/07/20 910 921 891 921 45,000
1989/07/19 887 888 887 888 20,000
1989/07/18 889 889 885 887 18,000
1989/07/17 904 904 885 885 8,000
1989/07/14 904 904 884 904 31,000
1989/07/13 914 914 904 904 7,000
1989/07/12 915 915 900 914 30,000
1989/07/11 910 915 910 910 32,000
1989/07/10 914 915 900 914 51,000
1989/07/07 917 917 910 914 18,000
1989/07/06 915 920 914 916 24,000
1989/07/05 925 925 911 911 66,000
1989/07/04 920 925 917 924 95,000
1989/07/03 909 920 909 920 47,000
1989/06/30 900 908 887 908 45,000
1989/06/29 906 910 903 910 39,000
1989/06/28 914 914 903 906 40,000
1989/06/27 921 921 902 906 24,000
1989/06/26 926 926 911 920 42,000
1989/06/23 927 927 904 905 25,000
1989/06/22 910 927 886 927 46,000
1989/06/21 927 927 910 910 28,000
1989/06/20 930 930 920 927 42,000
1989/06/19 920 925 915 920 38,000
1989/06/16 924 924 890 910 31,000
1989/06/15 940 940 910 929 55,000
1989/06/14 930 930 900 930 79,000
1989/06/13 944 944 928 935 80,000
1989/06/12 950 950 922 944 112,000
1989/06/09 952 960 930 950 475,000
1989/06/08 905 930 903 926 238,000
1989/06/07 903 913 903 910 67,000
1989/06/06 869 878 863 863 41,000
1989/06/05 906 909 889 889 46,000
1989/06/02 913 914 902 906 58,000
1989/06/01 927 927 901 903 59,000
1989/05/31 896 920 881 919 129,000
1989/05/30 880 880 871 880 36,000
1989/05/29 890 890 880 880 13,000
1989/05/26 880 890 871 890 22,000
1989/05/25 880 880 853 870 19,000
1989/05/24 861 880 850 880 25,000
1989/05/23 880 880 871 871 27,000
1989/05/22 905 905 900 900 39,000
1989/05/19 905 910 901 903 54,000
1989/05/18 926 927 905 910 36,000
1989/05/17 910 929 910 928 55,000
1989/05/16 935 935 911 911 78,000
1989/05/15 930 931 920 930 98,000
1989/05/12 915 930 901 930 92,000
1989/05/11 927 927 910 914 56,000
1989/05/10 920 921 905 920 108,000
1989/05/09 949 950 920 921 124,000
1989/05/08 940 950 922 950 348,000
1989/05/02 900 930 900 930 421,000
1989/05/01 894 905 890 895 192,000
1989/04/28 889 894 877 894 182,000
1989/04/27 876 890 872 890 208,000
1989/04/26 865 875 861 870 95,000
1989/04/25 867 875 860 875 75,000
1989/04/24 895 895 870 880 98,000
1989/04/21 872 890 865 889 280,000
1989/04/20 856 860 854 860 112,000
1989/04/19 849 855 840 850 91,000
1989/04/18 837 837 831 834 58,000
1989/04/17 850 850 836 837 47,000
1989/04/14 845 850 835 842 70,000
1989/04/13 859 860 825 825 101,000
1989/04/12 871 890 860 861 158,000
1989/04/11 903 903 870 870 366,000
1989/04/10 841 911 841 910 688,000
1989/04/07 849 850 820 840 305,000
1989/04/06 780 850 775 840 263,000
1989/04/05 770 780 760 770 31,000
1989/04/04 763 770 763 770 25,000
1989/04/03 778 778 760 760 26,000
1989/03/31 750 760 740 760 22,000
1989/03/30 750 750 740 740 14,000
1989/03/29 731 732 720 720 8,000
1989/03/28 730 730 730 730 9,000
1989/03/27 730 730 711 711 31,000
1989/03/24 743 743 730 730 25,000
1989/03/23 743 743 738 740 17,000
1989/03/22 735 752 730 740 23,000
1989/03/20 755 764 750 755 34,000
1989/03/17 760 761 760 761 13,000
1989/03/16 755 759 752 759 48,000
1989/03/15 759 760 752 752 14,000
1989/03/14 770 780 760 760 26,000
1989/03/13 768 780 760 765 22,000
1989/03/10 772 776 765 765 20,000
1989/03/09 770 780 770 772 20,000
1989/03/08 763 769 763 769 12,000
1989/03/07 760 766 760 763 22,000
1989/03/06 781 784 775 775 20,000
1989/03/03 788 789 780 784 42,000
1989/03/02 788 788 780 780 56,000
1989/03/01 790 795 780 788 64,000
1989/02/28 750 779 750 761 47,000
1989/02/27 740 759 735 735 20,000
1989/02/23 741 750 740 741 44,000
1989/02/22 745 755 745 745 44,000
1989/02/21 747 760 746 746 30,000
1989/02/20 758 760 740 740 29,000
1989/02/17 753 753 738 738 39,000
1989/02/16 760 761 750 750 27,000
1989/02/15 751 779 751 779 14,000
1989/02/14 748 766 748 751 16,000
1989/02/13 777 778 737 745 23,000
1989/02/10 785 785 760 781 35,000
1989/02/09 788 800 780 785 86,000
1989/02/08 789 790 775 789 102,000
1989/02/07 789 789 780 785 43,000
1989/02/06 789 789 775 785 45,000
1989/02/03 790 795 781 790 46,000
1989/02/02 785 785 775 785 44,000
1989/02/01 791 791 781 791 47,000
1989/01/31 794 795 780 795 87,000
1989/01/30 790 795 785 790 75,000
1989/01/28 779 780 775 780 64,000
1989/01/27 781 782 770 773 83,000
1989/01/26 766 780 765 780 54,000
1989/01/25 760 770 755 760 74,000
1989/01/24 775 778 750 760 67,000
1989/01/23 780 780 765 765 34,000
1989/01/20 787 787 765 765 28,000
1989/01/19 777 780 765 779 103,000
1989/01/18 780 780 769 777 104,000
1989/01/17 760 797 760 797 183,000
1989/01/13 745 755 736 736 115,000
1989/01/12 715 730 715 725 89,000
1989/01/11 714 720 710 710 62,000
1989/01/10 700 700 690 695 54,000
1989/01/09 690 700 690 700 35,000
1989/01/06 695 695 685 695 17,000
1989/01/05 687 698 685 698 10,000
1989/01/04 685 685 680 681 12,000

このページの先頭へ