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 |
---|---|---|---|---|---|
1992/12/30 | 590 | 599 | 590 | 595 | 14,000 |
1992/12/29 | 600 | 600 | 595 | 600 | 31,000 |
1992/12/28 | 615 | 615 | 600 | 605 | 32,000 |
1992/12/25 | 619 | 620 | 600 | 605 | 35,000 |
1992/12/24 | 625 | 625 | 603 | 620 | 70,000 |
1992/12/22 | 582 | 620 | 582 | 620 | 66,000 |
1992/12/21 | 571 | 585 | 571 | 572 | 17,000 |
1992/12/18 | 589 | 598 | 568 | 568 | 17,000 |
1992/12/17 | 570 | 599 | 570 | 599 | 28,000 |
1992/12/16 | 589 | 600 | 579 | 581 | 39,000 |
1992/12/15 | 620 | 629 | 592 | 603 | 48,000 |
1992/12/14 | 625 | 639 | 620 | 630 | 144,000 |
1992/12/11 | 555 | 625 | 555 | 625 | 153,000 |
1992/12/10 | 554 | 556 | 543 | 545 | 20,000 |
1992/12/09 | 530 | 545 | 530 | 545 | 12,000 |
1992/12/08 | 525 | 528 | 520 | 520 | 16,000 |
1992/12/07 | 541 | 541 | 525 | 525 | 13,000 |
1992/12/04 | 548 | 548 | 531 | 531 | 14,000 |
1992/12/03 | 541 | 545 | 533 | 538 | 18,000 |
1992/12/02 | 540 | 540 | 530 | 540 | 14,000 |
1992/12/01 | 545 | 565 | 544 | 546 | 25,000 |
1992/11/30 | 540 | 545 | 540 | 543 | 17,000 |
1992/11/27 | 531 | 540 | 531 | 540 | 10,000 |
1992/11/26 | 541 | 550 | 530 | 530 | 32,000 |
1992/11/25 | 551 | 551 | 540 | 541 | 16,000 |
1992/11/24 | 527 | 557 | 527 | 550 | 47,000 |
1992/11/20 | 516 | 530 | 515 | 529 | 41,000 |
1992/11/19 | 551 | 551 | 546 | 546 | 25,000 |
1992/11/18 | 501 | 526 | 500 | 521 | 22,000 |
1992/11/17 | 510 | 510 | 500 | 500 | 17,000 |
1992/11/16 | 515 | 520 | 512 | 512 | 18,000 |
1992/11/13 | 524 | 525 | 520 | 520 | 26,000 |
1992/11/12 | 535 | 540 | 520 | 520 | 30,000 |
1992/11/11 | 523 | 530 | 523 | 525 | 9,000 |
1992/11/10 | 520 | 525 | 511 | 522 | 27,000 |
1992/11/09 | 550 | 550 | 511 | 520 | 36,000 |
1992/11/06 | 580 | 581 | 551 | 551 | 32,000 |
1992/11/05 | 560 | 575 | 560 | 575 | 17,000 |
1992/11/04 | 541 | 551 | 540 | 551 | 14,000 |
1992/11/02 | 550 | 550 | 532 | 532 | 43,000 |
1992/10/30 | 590 | 590 | 580 | 580 | 48,000 |
1992/10/29 | 620 | 620 | 590 | 604 | 16,000 |
1992/10/28 | 591 | 610 | 591 | 610 | 51,000 |
1992/10/27 | 598 | 610 | 598 | 598 | 19,000 |
1992/10/26 | 620 | 620 | 610 | 615 | 61,000 |
1992/10/23 | 606 | 630 | 605 | 620 | 16,000 |
1992/10/22 | 620 | 620 | 605 | 605 | 25,000 |
1992/10/21 | 614 | 615 | 605 | 610 | 21,000 |
1992/10/20 | 629 | 629 | 611 | 614 | 19,000 |
1992/10/19 | 641 | 649 | 631 | 631 | 21,000 |
1992/10/16 | 659 | 663 | 658 | 663 | 15,000 |
1992/10/15 | 670 | 670 | 630 | 649 | 60,000 |
1992/10/14 | 675 | 676 | 660 | 660 | 41,000 |
1992/10/13 | 630 | 666 | 625 | 665 | 119,000 |
1992/10/12 | 654 | 660 | 625 | 625 | 56,000 |
1992/10/09 | 680 | 680 | 660 | 664 | 55,000 |
1992/10/08 | 690 | 700 | 670 | 680 | 71,000 |
1992/10/07 | 737 | 737 | 700 | 700 | 279,000 |
1992/10/06 | 685 | 735 | 685 | 715 | 478,000 |
1992/10/05 | 660 | 693 | 650 | 693 | 198,000 |
1992/10/02 | 690 | 706 | 679 | 680 | 421,000 |
1992/10/01 | 650 | 703 | 650 | 670 | 690,000 |
1992/09/30 | 650 | 664 | 645 | 647 | 262,000 |
1992/09/29 | 626 | 650 | 620 | 646 | 138,000 |
1992/09/28 | 627 | 660 | 600 | 600 | 196,000 |
1992/09/25 | 625 | 625 | 607 | 607 | 230,000 |
1992/09/24 | 540 | 560 | 540 | 560 | 70,000 |
1992/09/22 | 515 | 521 | 514 | 520 | 70,000 |
1992/09/21 | 520 | 520 | 513 | 513 | 13,000 |
1992/09/18 | 520 | 530 | 512 | 530 | 35,000 |
1992/09/17 | 540 | 540 | 522 | 522 | 13,000 |
1992/09/16 | 540 | 550 | 540 | 540 | 25,000 |
1992/09/14 | 539 | 554 | 539 | 544 | 19,000 |
1992/09/11 | 560 | 560 | 539 | 549 | 47,000 |
1992/09/10 | 536 | 574 | 536 | 560 | 62,000 |
1992/09/09 | 521 | 535 | 510 | 519 | 32,000 |
1992/09/08 | 540 | 545 | 535 | 540 | 37,000 |
1992/09/07 | 540 | 555 | 540 | 550 | 47,000 |
1992/09/04 | 540 | 555 | 525 | 546 | 46,000 |
1992/09/03 | 521 | 545 | 510 | 530 | 37,000 |
1992/09/02 | 530 | 530 | 520 | 520 | 38,000 |
1992/09/01 | 570 | 570 | 520 | 520 | 35,000 |
1992/08/31 | 525 | 550 | 520 | 550 | 44,000 |
1992/08/28 | 480 | 505 | 480 | 505 | 54,000 |
1992/08/27 | 440 | 480 | 440 | 475 | 96,000 |
1992/08/26 | 448 | 450 | 440 | 440 | 33,000 |
1992/08/25 | 450 | 450 | 440 | 448 | 35,000 |
1992/08/24 | 469 | 470 | 462 | 462 | 30,000 |
1992/08/21 | 420 | 432 | 420 | 432 | 27,000 |
1992/08/20 | 381 | 405 | 381 | 400 | 37,000 |
1992/08/19 | 380 | 390 | 380 | 386 | 13,000 |
1992/08/18 | 395 | 395 | 380 | 380 | 20,000 |
1992/08/17 | 390 | 390 | 390 | 390 | 9,000 |
1992/08/14 | 354 | 360 | 345 | 360 | 19,000 |
1992/08/13 | 341 | 354 | 341 | 354 | 33,000 |
1992/08/12 | 373 | 373 | 341 | 341 | 87,000 |
1992/08/11 | 401 | 401 | 378 | 378 | 33,000 |
1992/08/10 | 430 | 430 | 405 | 406 | 23,000 |
1992/08/07 | 458 | 458 | 435 | 435 | 33,000 |
1992/08/06 | 479 | 480 | 450 | 460 | 28,000 |
1992/08/05 | 500 | 500 | 480 | 480 | 18,000 |
1992/08/04 | 500 | 501 | 500 | 500 | 15,000 |
1992/08/03 | 500 | 503 | 500 | 500 | 11,000 |
1992/07/31 | 500 | 512 | 500 | 512 | 10,000 |
1992/07/30 | 476 | 481 | 475 | 481 | 8,000 |
1992/07/29 | 495 | 495 | 480 | 480 | 28,000 |
1992/07/28 | 515 | 515 | 490 | 490 | 13,000 |
1992/07/27 | 526 | 526 | 515 | 515 | 23,000 |
1992/07/24 | 527 | 527 | 510 | 511 | 17,000 |
1992/07/23 | 510 | 527 | 510 | 527 | 23,000 |
1992/07/22 | 551 | 551 | 530 | 532 | 24,000 |
1992/07/21 | 530 | 531 | 530 | 531 | 16,000 |
1992/07/20 | 570 | 570 | 560 | 560 | 35,000 |
1992/07/17 | 575 | 578 | 570 | 570 | 44,000 |
1992/07/16 | 586 | 596 | 586 | 590 | 4,000 |
1992/07/15 | 572 | 581 | 571 | 581 | 14,000 |
1992/07/14 | 594 | 594 | 571 | 571 | 11,000 |
1992/07/13 | 601 | 601 | 590 | 600 | 6,000 |
1992/07/10 | 601 | 610 | 598 | 598 | 20,000 |
1992/07/09 | 605 | 611 | 600 | 600 | 6,000 |
1992/07/08 | 618 | 618 | 605 | 605 | 19,000 |
1992/07/07 | 626 | 632 | 626 | 628 | 36,000 |
1992/07/06 | 608 | 624 | 608 | 624 | 17,000 |
1992/07/03 | 619 | 650 | 619 | 621 | 32,000 |
1992/07/02 | 590 | 620 | 590 | 620 | 22,000 |
1992/07/01 | 575 | 585 | 575 | 585 | 8,000 |
1992/06/30 | 560 | 575 | 560 | 575 | 13,000 |
1992/06/29 | 560 | 570 | 560 | 560 | 40,000 |
1992/06/26 | 565 | 565 | 560 | 560 | 36,000 |
1992/06/25 | 561 | 565 | 560 | 560 | 27,000 |
1992/06/24 | 570 | 571 | 560 | 560 | 51,000 |
1992/06/23 | 590 | 590 | 575 | 576 | 34,000 |
1992/06/22 | 600 | 605 | 600 | 600 | 18,000 |
1992/06/19 | 605 | 610 | 605 | 605 | 25,000 |
1992/06/18 | 598 | 611 | 598 | 605 | 36,000 |
1992/06/17 | 629 | 629 | 617 | 618 | 46,000 |
1992/06/16 | 629 | 639 | 629 | 639 | 16,000 |
1992/06/15 | 649 | 649 | 641 | 641 | 16,000 |
1992/06/12 | 643 | 670 | 643 | 650 | 32,000 |
1992/06/11 | 660 | 661 | 650 | 650 | 24,000 |
1992/06/10 | 680 | 680 | 669 | 670 | 23,000 |
1992/06/09 | 645 | 669 | 645 | 669 | 14,000 |
1992/06/08 | 640 | 650 | 640 | 645 | 8,000 |
1992/06/05 | 678 | 680 | 670 | 670 | 19,000 |
1992/06/04 | 682 | 683 | 680 | 680 | 16,000 |
1992/06/03 | 681 | 690 | 680 | 680 | 30,000 |
1992/06/02 | 689 | 698 | 680 | 680 | 25,000 |
1992/06/01 | 710 | 710 | 693 | 700 | 19,000 |
1992/05/29 | 709 | 709 | 683 | 683 | 23,000 |
1992/05/28 | 677 | 699 | 676 | 699 | 33,000 |
1992/05/27 | 711 | 711 | 680 | 681 | 32,000 |
1992/05/26 | 713 | 723 | 701 | 701 | 38,000 |
1992/05/25 | 700 | 720 | 700 | 711 | 22,000 |
1992/05/22 | 715 | 721 | 711 | 720 | 63,000 |
1992/05/21 | 792 | 792 | 749 | 749 | 241,000 |
1992/05/20 | 745 | 780 | 745 | 779 | 255,000 |
1992/05/19 | 740 | 750 | 722 | 749 | 147,000 |
1992/05/18 | 676 | 729 | 675 | 725 | 65,000 |
1992/05/15 | 699 | 700 | 676 | 676 | 50,000 |
1992/05/14 | 707 | 722 | 705 | 705 | 99,000 |
1992/05/13 | 704 | 704 | 685 | 700 | 73,000 |
1992/05/12 | 731 | 735 | 700 | 705 | 84,000 |
1992/05/11 | 711 | 724 | 700 | 724 | 148,000 |
1992/05/08 | 689 | 690 | 680 | 681 | 92,000 |
1992/05/07 | 699 | 700 | 669 | 687 | 129,000 |
1992/05/06 | 698 | 719 | 689 | 689 | 135,000 |
1992/05/01 | 635 | 668 | 630 | 668 | 118,000 |
1992/04/30 | 590 | 600 | 585 | 591 | 31,000 |
1992/04/28 | 563 | 570 | 550 | 563 | 30,000 |
1992/04/27 | 582 | 590 | 573 | 573 | 23,000 |
1992/04/24 | 563 | 583 | 563 | 582 | 44,000 |
1992/04/23 | 552 | 562 | 542 | 562 | 23,000 |
1992/04/22 | 550 | 560 | 532 | 532 | 49,000 |
1992/04/21 | 571 | 580 | 550 | 552 | 39,000 |
1992/04/20 | 600 | 600 | 560 | 561 | 30,000 |
1992/04/17 | 621 | 625 | 580 | 595 | 39,000 |
1992/04/16 | 619 | 625 | 618 | 620 | 59,000 |
1992/04/15 | 581 | 621 | 581 | 606 | 59,000 |
1992/04/14 | 540 | 590 | 540 | 580 | 27,000 |
1992/04/13 | 570 | 570 | 530 | 530 | 50,000 |
1992/04/09 | 485 | 485 | 464 | 480 | 47,000 |
1992/04/08 | 510 | 519 | 490 | 490 | 63,000 |
1992/04/07 | 600 | 600 | 540 | 550 | 36,000 |
1992/04/06 | 600 | 602 | 571 | 602 | 25,000 |
1992/04/03 | 578 | 598 | 540 | 598 | 53,000 |
1992/04/02 | 600 | 612 | 571 | 571 | 42,000 |
1992/04/01 | 631 | 637 | 610 | 610 | 81,000 |
1992/03/31 | 661 | 680 | 630 | 630 | 65,000 |
1992/03/30 | 680 | 680 | 665 | 665 | 33,000 |
1992/03/27 | 680 | 680 | 652 | 661 | 45,000 |
1992/03/26 | 732 | 735 | 710 | 710 | 78,000 |
1992/03/25 | 671 | 710 | 671 | 707 | 185,000 |
1992/03/24 | 685 | 685 | 660 | 681 | 92,000 |
1992/03/23 | 703 | 719 | 695 | 695 | 68,000 |
1992/03/19 | 640 | 683 | 635 | 683 | 143,000 |
1992/03/18 | 685 | 689 | 620 | 620 | 131,000 |
1992/03/17 | 695 | 719 | 665 | 665 | 170,000 |
1992/03/13 | 820 | 825 | 805 | 805 | 66,000 |
1992/03/12 | 834 | 855 | 825 | 833 | 139,000 |
1992/03/11 | 870 | 875 | 840 | 864 | 387,000 |
1992/03/10 | 800 | 860 | 800 | 855 | 324,000 |
1992/03/09 | 810 | 815 | 798 | 810 | 136,000 |
1992/03/06 | 820 | 820 | 770 | 804 | 327,000 |
1992/03/05 | 770 | 821 | 770 | 790 | 441,000 |
1992/03/04 | 675 | 750 | 675 | 730 | 183,000 |
1992/03/03 | 666 | 675 | 665 | 675 | 64,000 |
1992/03/02 | 670 | 675 | 662 | 665 | 21,000 |
1992/02/28 | 662 | 680 | 662 | 670 | 26,000 |
1992/02/27 | 665 | 680 | 661 | 661 | 26,000 |
1992/02/26 | 660 | 660 | 658 | 660 | 22,000 |
1992/02/25 | 650 | 661 | 645 | 660 | 23,000 |
1992/02/24 | 671 | 671 | 660 | 660 | 9,000 |
1992/02/21 | 666 | 672 | 650 | 672 | 57,000 |
1992/02/20 | 663 | 680 | 663 | 670 | 46,000 |
1992/02/19 | 709 | 709 | 670 | 671 | 54,000 |
1992/02/18 | 728 | 728 | 718 | 719 | 12,000 |
1992/02/17 | 725 | 731 | 715 | 731 | 9,000 |
1992/02/14 | 750 | 751 | 745 | 745 | 62,000 |
1992/02/13 | 741 | 776 | 741 | 776 | 30,000 |
1992/02/12 | 742 | 745 | 740 | 740 | 14,000 |
1992/02/10 | 765 | 775 | 765 | 765 | 15,000 |
1992/02/07 | 752 | 790 | 752 | 782 | 70,000 |
1992/02/06 | 752 | 752 | 740 | 745 | 24,000 |
1992/02/05 | 741 | 741 | 730 | 732 | 46,000 |
1992/02/04 | 750 | 750 | 731 | 750 | 31,000 |
1992/02/03 | 770 | 779 | 770 | 770 | 31,000 |
1992/01/31 | 725 | 781 | 725 | 780 | 75,000 |
1992/01/30 | 750 | 750 | 730 | 735 | 44,000 |
1992/01/29 | 750 | 759 | 747 | 747 | 45,000 |
1992/01/28 | 752 | 752 | 745 | 750 | 37,000 |
1992/01/27 | 738 | 752 | 720 | 752 | 58,000 |
1992/01/24 | 795 | 795 | 752 | 752 | 62,000 |
1992/01/23 | 811 | 821 | 800 | 800 | 47,000 |
1992/01/22 | 791 | 811 | 790 | 801 | 85,000 |
1992/01/21 | 830 | 840 | 830 | 830 | 43,000 |
1992/01/20 | 860 | 865 | 841 | 841 | 112,000 |
1992/01/17 | 881 | 884 | 870 | 880 | 164,000 |
1992/01/16 | 902 | 918 | 879 | 891 | 461,000 |
1992/01/14 | 856 | 890 | 840 | 890 | 420,000 |
1992/01/13 | 865 | 904 | 836 | 836 | 559,000 |
1992/01/10 | 886 | 889 | 845 | 875 | 405,000 |
1992/01/09 | 830 | 890 | 829 | 883 | 655,000 |
1992/01/08 | 801 | 830 | 795 | 830 | 79,000 |
1992/01/07 | 785 | 800 | 785 | 800 | 32,000 |
1992/01/06 | 813 | 814 | 800 | 800 | 38,000 |