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 |
---|---|---|---|---|---|
1991/12/30 | 810 | 820 | 800 | 802 | 26,000 |
1991/12/27 | 839 | 839 | 800 | 800 | 98,000 |
1991/12/26 | 815 | 830 | 800 | 830 | 96,000 |
1991/12/25 | 769 | 815 | 766 | 805 | 111,000 |
1991/12/24 | 814 | 814 | 765 | 770 | 123,000 |
1991/12/20 | 855 | 865 | 791 | 794 | 226,000 |
1991/12/19 | 844 | 877 | 832 | 854 | 469,000 |
1991/12/18 | 800 | 850 | 800 | 844 | 301,000 |
1991/12/17 | 852 | 864 | 810 | 810 | 641,000 |
1991/12/16 | 814 | 850 | 804 | 850 | 399,000 |
1991/12/13 | 782 | 821 | 779 | 810 | 496,000 |
1991/12/12 | 717 | 780 | 717 | 772 | 169,000 |
1991/12/11 | 710 | 710 | 695 | 700 | 29,000 |
1991/12/10 | 706 | 752 | 705 | 721 | 169,000 |
1991/12/09 | 690 | 705 | 690 | 705 | 33,000 |
1991/12/06 | 698 | 720 | 695 | 700 | 80,000 |
1991/12/05 | 658 | 711 | 658 | 702 | 70,000 |
1991/12/04 | 606 | 659 | 606 | 658 | 13,000 |
1991/12/03 | 587 | 610 | 587 | 605 | 14,000 |
1991/12/02 | 580 | 580 | 567 | 567 | 24,000 |
1991/11/29 | 609 | 610 | 590 | 590 | 34,000 |
1991/11/28 | 619 | 620 | 600 | 619 | 24,000 |
1991/11/27 | 630 | 630 | 610 | 620 | 37,000 |
1991/11/26 | 620 | 630 | 620 | 620 | 12,000 |
1991/11/25 | 652 | 652 | 630 | 630 | 19,000 |
1991/11/22 | 653 | 659 | 653 | 653 | 9,000 |
1991/11/21 | 668 | 669 | 652 | 668 | 26,000 |
1991/11/20 | 650 | 668 | 650 | 668 | 56,000 |
1991/11/19 | 660 | 669 | 660 | 660 | 12,000 |
1991/11/18 | 651 | 651 | 640 | 640 | 17,000 |
1991/11/15 | 693 | 694 | 670 | 670 | 18,000 |
1991/11/14 | 715 | 715 | 695 | 695 | 22,000 |
1991/11/13 | 712 | 720 | 710 | 711 | 42,000 |
1991/11/12 | 711 | 711 | 710 | 710 | 7,000 |
1991/11/11 | 731 | 731 | 720 | 721 | 7,000 |
1991/11/08 | 733 | 734 | 731 | 731 | 11,000 |
1991/11/07 | 757 | 760 | 732 | 732 | 16,000 |
1991/11/06 | 760 | 765 | 757 | 757 | 20,000 |
1991/11/05 | 770 | 770 | 770 | 770 | 3,000 |
1991/11/01 | 779 | 779 | 759 | 770 | 42,000 |
1991/10/31 | 794 | 795 | 779 | 780 | 34,000 |
1991/10/30 | 790 | 799 | 780 | 789 | 234,000 |
1991/10/29 | 760 | 790 | 758 | 772 | 79,000 |
1991/10/28 | 760 | 770 | 756 | 760 | 44,000 |
1991/10/25 | 748 | 755 | 731 | 734 | 42,000 |
1991/10/24 | 770 | 770 | 748 | 748 | 47,000 |
1991/10/23 | 725 | 772 | 725 | 772 | 174,000 |
1991/10/22 | 730 | 739 | 721 | 725 | 27,000 |
1991/10/21 | 721 | 740 | 721 | 740 | 40,000 |
1991/10/18 | 697 | 720 | 697 | 710 | 35,000 |
1991/10/17 | 687 | 700 | 687 | 687 | 16,000 |
1991/10/16 | 700 | 700 | 685 | 685 | 18,000 |
1991/10/15 | 695 | 710 | 695 | 710 | 10,000 |
1991/10/14 | 700 | 705 | 680 | 680 | 12,000 |
1991/10/11 | 691 | 708 | 691 | 700 | 14,000 |
1991/10/09 | 710 | 711 | 700 | 700 | 28,000 |
1991/10/08 | 685 | 725 | 685 | 701 | 68,000 |
1991/10/07 | 693 | 693 | 685 | 685 | 5,000 |
1991/10/04 | 700 | 700 | 690 | 690 | 15,000 |
1991/10/03 | 702 | 702 | 695 | 700 | 15,000 |
1991/10/02 | 717 | 717 | 700 | 700 | 55,000 |
1991/10/01 | 701 | 719 | 701 | 715 | 34,000 |
1991/09/30 | 691 | 720 | 690 | 698 | 199,000 |
1991/09/27 | 678 | 684 | 675 | 675 | 69,000 |
1991/09/26 | 650 | 685 | 650 | 669 | 114,000 |
1991/09/25 | 630 | 645 | 630 | 645 | 205,000 |
1991/09/24 | 620 | 630 | 620 | 630 | 10,000 |
1991/09/20 | 655 | 655 | 620 | 620 | 56,000 |
1991/09/19 | 665 | 665 | 654 | 655 | 9,000 |
1991/09/18 | 673 | 673 | 655 | 655 | 16,000 |
1991/09/17 | 650 | 674 | 650 | 674 | 31,000 |
1991/09/13 | 603 | 640 | 603 | 640 | 28,000 |
1991/09/12 | 596 | 609 | 596 | 600 | 16,000 |
1991/09/11 | 619 | 619 | 590 | 609 | 26,000 |
1991/09/10 | 635 | 636 | 622 | 622 | 9,000 |
1991/09/09 | 621 | 650 | 621 | 622 | 8,000 |
1991/09/06 | 610 | 626 | 610 | 620 | 15,000 |
1991/09/05 | 589 | 600 | 580 | 595 | 8,000 |
1991/09/04 | 599 | 599 | 599 | 599 | 1,000 |
1991/09/03 | 595 | 599 | 587 | 599 | 9,000 |
1991/09/02 | 581 | 587 | 580 | 587 | 13,000 |
1991/08/30 | 597 | 600 | 596 | 600 | 5,000 |
1991/08/29 | 595 | 595 | 595 | 595 | 7,000 |
1991/08/28 | 565 | 566 | 565 | 565 | 4,000 |
1991/08/27 | 580 | 580 | 565 | 565 | 5,000 |
1991/08/26 | 595 | 595 | 580 | 580 | 7,000 |
1991/08/23 | 595 | 600 | 595 | 595 | 11,000 |
1991/08/22 | 625 | 625 | 616 | 620 | 19,000 |
1991/08/21 | 565 | 586 | 565 | 585 | 11,000 |
1991/08/20 | 565 | 575 | 565 | 575 | 12,000 |
1991/08/19 | 598 | 600 | 581 | 581 | 19,000 |
1991/08/16 | 620 | 620 | 600 | 600 | 19,000 |
1991/08/15 | 629 | 629 | 610 | 610 | 3,000 |
1991/08/14 | 611 | 622 | 602 | 622 | 9,000 |
1991/08/13 | 630 | 630 | 601 | 601 | 13,000 |
1991/08/09 | 680 | 680 | 680 | 680 | 3,000 |
1991/08/08 | 698 | 698 | 698 | 698 | 1,000 |
1991/08/07 | 708 | 708 | 685 | 690 | 12,000 |
1991/08/06 | 706 | 708 | 698 | 698 | 12,000 |
1991/08/05 | 700 | 710 | 696 | 696 | 8,000 |
1991/08/02 | 686 | 696 | 686 | 696 | 4,000 |
1991/08/01 | 690 | 690 | 685 | 685 | 5,000 |
1991/07/31 | 690 | 699 | 681 | 681 | 17,000 |
1991/07/30 | 669 | 675 | 660 | 675 | 25,000 |
1991/07/29 | 691 | 691 | 666 | 670 | 9,000 |
1991/07/26 | 690 | 690 | 690 | 690 | 4,000 |
1991/07/25 | 692 | 692 | 692 | 692 | 4,000 |
1991/07/24 | 700 | 700 | 680 | 682 | 14,000 |
1991/07/23 | 687 | 705 | 687 | 700 | 10,000 |
1991/07/22 | 687 | 700 | 680 | 687 | 7,000 |
1991/07/19 | 691 | 691 | 681 | 687 | 12,000 |
1991/07/18 | 705 | 705 | 681 | 681 | 12,000 |
1991/07/17 | 720 | 725 | 705 | 705 | 11,000 |
1991/07/16 | 711 | 720 | 711 | 720 | 23,000 |
1991/07/15 | 680 | 680 | 680 | 680 | 5,000 |
1991/07/12 | 690 | 690 | 680 | 690 | 11,000 |
1991/07/11 | 710 | 710 | 700 | 700 | 18,000 |
1991/07/10 | 640 | 680 | 640 | 680 | 14,000 |
1991/07/09 | 620 | 620 | 600 | 620 | 28,000 |
1991/07/08 | 670 | 670 | 630 | 630 | 8,000 |
1991/07/05 | 695 | 700 | 690 | 690 | 16,000 |
1991/07/04 | 715 | 715 | 695 | 696 | 27,000 |
1991/07/03 | 736 | 736 | 715 | 715 | 40,000 |
1991/07/02 | 770 | 770 | 729 | 729 | 32,000 |
1991/07/01 | 716 | 725 | 716 | 720 | 23,000 |
1991/06/28 | 736 | 740 | 710 | 710 | 35,000 |
1991/06/27 | 745 | 745 | 730 | 730 | 6,000 |
1991/06/26 | 751 | 751 | 746 | 746 | 24,000 |
1991/06/25 | 730 | 740 | 730 | 732 | 14,000 |
1991/06/24 | 759 | 760 | 730 | 730 | 36,000 |
1991/06/21 | 769 | 769 | 760 | 760 | 9,000 |
1991/06/20 | 736 | 760 | 736 | 750 | 15,000 |
1991/06/19 | 769 | 769 | 745 | 745 | 24,000 |
1991/06/18 | 775 | 775 | 762 | 770 | 11,000 |
1991/06/17 | 772 | 790 | 772 | 775 | 8,000 |
1991/06/14 | 770 | 770 | 770 | 770 | 16,000 |
1991/06/13 | 755 | 755 | 725 | 732 | 31,000 |
1991/06/12 | 762 | 762 | 762 | 762 | 2,000 |
1991/06/11 | 750 | 770 | 750 | 770 | 6,000 |
1991/06/10 | 776 | 776 | 750 | 750 | 9,000 |
1991/06/07 | 790 | 790 | 775 | 775 | 33,000 |
1991/06/06 | 800 | 800 | 780 | 790 | 14,000 |
1991/06/05 | 801 | 810 | 800 | 800 | 69,000 |
1991/06/04 | 819 | 820 | 810 | 810 | 28,000 |
1991/06/03 | 821 | 825 | 815 | 820 | 39,000 |
1991/05/31 | 800 | 815 | 799 | 815 | 98,000 |
1991/05/30 | 800 | 800 | 781 | 800 | 21,000 |
1991/05/29 | 780 | 805 | 780 | 800 | 68,000 |
1991/05/28 | 768 | 768 | 754 | 755 | 17,000 |
1991/05/27 | 770 | 770 | 765 | 768 | 25,000 |
1991/05/24 | 790 | 790 | 752 | 752 | 20,000 |
1991/05/23 | 735 | 780 | 730 | 780 | 44,000 |
1991/05/22 | 751 | 751 | 735 | 735 | 13,000 |
1991/05/21 | 749 | 750 | 749 | 750 | 2,000 |
1991/05/20 | 770 | 775 | 750 | 750 | 17,000 |
1991/05/17 | 770 | 775 | 765 | 775 | 40,000 |
1991/05/16 | 765 | 770 | 760 | 760 | 34,000 |
1991/05/15 | 791 | 792 | 760 | 770 | 57,000 |
1991/05/14 | 831 | 840 | 801 | 811 | 86,000 |
1991/05/13 | 825 | 860 | 817 | 860 | 364,000 |
1991/05/10 | 788 | 788 | 788 | 788 | 90,000 |
1991/05/09 | 680 | 690 | 675 | 688 | 12,000 |
1991/05/08 | 686 | 690 | 686 | 687 | 13,000 |
1991/05/07 | 685 | 695 | 685 | 685 | 19,000 |
1991/05/02 | 725 | 725 | 700 | 705 | 18,000 |
1991/05/01 | 700 | 720 | 700 | 720 | 6,000 |
1991/04/26 | 724 | 725 | 724 | 725 | 6,000 |
1991/04/25 | 742 | 742 | 725 | 729 | 16,000 |
1991/04/24 | 722 | 742 | 722 | 742 | 4,000 |
1991/04/23 | 733 | 733 | 732 | 732 | 2,000 |
1991/04/22 | 759 | 759 | 732 | 732 | 9,000 |
1991/04/19 | 759 | 759 | 759 | 759 | 3,000 |
1991/04/18 | 759 | 768 | 759 | 759 | 7,000 |
1991/04/17 | 751 | 751 | 749 | 749 | 8,000 |
1991/04/16 | 752 | 756 | 749 | 749 | 31,000 |
1991/04/15 | 779 | 779 | 752 | 752 | 29,000 |
1991/04/12 | 770 | 777 | 770 | 770 | 18,000 |
1991/04/10 | 781 | 782 | 780 | 780 | 9,000 |
1991/04/09 | 789 | 789 | 766 | 785 | 31,000 |
1991/04/08 | 799 | 799 | 781 | 781 | 8,000 |
1991/04/05 | 796 | 800 | 784 | 800 | 36,000 |
1991/04/04 | 796 | 796 | 785 | 796 | 17,000 |
1991/04/03 | 810 | 815 | 796 | 804 | 19,000 |
1991/04/02 | 820 | 820 | 801 | 810 | 70,000 |
1991/04/01 | 775 | 830 | 770 | 820 | 85,000 |
1991/03/29 | 796 | 796 | 760 | 777 | 39,000 |
1991/03/28 | 730 | 812 | 730 | 796 | 132,000 |
1991/03/27 | 721 | 730 | 714 | 730 | 21,000 |
1991/03/26 | 703 | 703 | 690 | 701 | 59,000 |
1991/03/25 | 690 | 697 | 687 | 697 | 12,000 |
1991/03/22 | 724 | 724 | 710 | 710 | 22,000 |
1991/03/20 | 715 | 725 | 710 | 710 | 33,000 |
1991/03/19 | 729 | 730 | 720 | 725 | 70,000 |
1991/03/18 | 726 | 740 | 720 | 720 | 135,000 |
1991/03/15 | 712 | 725 | 712 | 720 | 84,000 |
1991/03/14 | 701 | 710 | 700 | 710 | 26,000 |
1991/03/13 | 700 | 700 | 690 | 700 | 72,000 |
1991/03/12 | 700 | 700 | 671 | 700 | 23,000 |
1991/03/11 | 694 | 700 | 685 | 700 | 24,000 |
1991/03/08 | 660 | 684 | 660 | 684 | 17,000 |
1991/03/07 | 685 | 685 | 660 | 660 | 15,000 |
1991/03/06 | 679 | 685 | 679 | 685 | 15,000 |
1991/03/05 | 670 | 680 | 665 | 665 | 15,000 |
1991/03/04 | 700 | 700 | 670 | 670 | 27,000 |
1991/03/01 | 735 | 735 | 700 | 700 | 60,000 |
1991/02/28 | 734 | 734 | 725 | 725 | 104,000 |
1991/02/27 | 656 | 715 | 656 | 715 | 88,000 |
1991/02/26 | 670 | 674 | 660 | 660 | 30,000 |
1991/02/25 | 680 | 680 | 655 | 655 | 45,000 |
1991/02/22 | 674 | 689 | 656 | 670 | 34,000 |
1991/02/21 | 645 | 665 | 645 | 665 | 42,000 |
1991/02/20 | 650 | 666 | 645 | 650 | 45,000 |
1991/02/19 | 685 | 695 | 666 | 666 | 102,000 |
1991/02/18 | 650 | 675 | 650 | 675 | 85,000 |
1991/02/15 | 619 | 620 | 601 | 610 | 57,000 |
1991/02/14 | 601 | 644 | 600 | 630 | 79,000 |
1991/02/13 | 560 | 591 | 555 | 586 | 72,000 |
1991/02/12 | 565 | 565 | 560 | 560 | 29,000 |
1991/02/08 | 515 | 540 | 510 | 530 | 67,000 |
1991/02/07 | 505 | 519 | 505 | 510 | 25,000 |
1991/02/06 | 519 | 519 | 505 | 506 | 33,000 |
1991/02/05 | 485 | 495 | 485 | 495 | 16,000 |
1991/02/04 | 462 | 470 | 462 | 470 | 6,000 |
1991/02/01 | 490 | 490 | 460 | 460 | 15,000 |
1991/01/31 | 485 | 490 | 485 | 490 | 16,000 |
1991/01/30 | 465 | 465 | 465 | 465 | 7,000 |
1991/01/29 | 439 | 460 | 439 | 460 | 11,000 |
1991/01/28 | 435 | 439 | 434 | 439 | 42,000 |
1991/01/25 | 440 | 445 | 435 | 435 | 42,000 |
1991/01/24 | 440 | 440 | 439 | 440 | 31,000 |
1991/01/23 | 450 | 450 | 440 | 440 | 31,000 |
1991/01/22 | 475 | 475 | 470 | 475 | 12,000 |
1991/01/21 | 470 | 475 | 470 | 470 | 15,000 |
1991/01/18 | 461 | 470 | 461 | 470 | 9,000 |
1991/01/17 | 430 | 440 | 430 | 440 | 26,000 |
1991/01/16 | 453 | 453 | 440 | 440 | 14,000 |
1991/01/14 | 455 | 466 | 455 | 466 | 30,000 |
1991/01/11 | 460 | 464 | 460 | 464 | 17,000 |
1991/01/10 | 472 | 473 | 467 | 473 | 18,000 |
1991/01/09 | 485 | 485 | 483 | 483 | 11,000 |
1991/01/08 | 490 | 490 | 480 | 480 | 7,000 |
1991/01/07 | 500 | 500 | 500 | 500 | 2,000 |
1991/01/04 | 490 | 490 | 490 | 490 | 15,000 |