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 |
---|---|---|---|---|---|
1993/12/30 | 466 | 466 | 465 | 465 | 3,000 |
1993/12/29 | 465 | 465 | 460 | 460 | 14,000 |
1993/12/28 | 460 | 461 | 460 | 460 | 16,000 |
1993/12/27 | 465 | 467 | 460 | 460 | 19,000 |
1993/12/24 | 475 | 475 | 465 | 467 | 10,000 |
1993/12/22 | 475 | 475 | 465 | 475 | 16,000 |
1993/12/21 | 475 | 475 | 475 | 475 | 13,000 |
1993/12/20 | 481 | 490 | 475 | 490 | 18,000 |
1993/12/17 | 500 | 500 | 475 | 475 | 13,000 |
1993/12/16 | 500 | 500 | 495 | 499 | 9,000 |
1993/12/15 | 490 | 490 | 485 | 490 | 8,000 |
1993/12/14 | 491 | 491 | 485 | 485 | 23,000 |
1993/12/13 | 490 | 490 | 490 | 490 | 8,000 |
1993/12/10 | 481 | 490 | 481 | 490 | 33,000 |
1993/12/09 | 475 | 475 | 470 | 475 | 8,000 |
1993/12/08 | 470 | 470 | 469 | 469 | 7,000 |
1993/12/07 | 469 | 470 | 460 | 461 | 41,000 |
1993/12/06 | 499 | 499 | 475 | 475 | 15,000 |
1993/12/03 | 519 | 519 | 499 | 500 | 27,000 |
1993/12/02 | 495 | 530 | 495 | 510 | 67,000 |
1993/12/01 | 470 | 485 | 470 | 485 | 34,000 |
1993/11/30 | 469 | 470 | 460 | 470 | 43,000 |
1993/11/29 | 480 | 480 | 464 | 480 | 27,000 |
1993/11/26 | 531 | 531 | 491 | 491 | 36,000 |
1993/11/25 | 520 | 525 | 516 | 519 | 31,000 |
1993/11/24 | 550 | 560 | 525 | 525 | 70,000 |
1993/11/22 | 571 | 571 | 550 | 560 | 17,000 |
1993/11/19 | 590 | 590 | 570 | 571 | 22,000 |
1993/11/18 | 598 | 605 | 582 | 582 | 10,000 |
1993/11/17 | 599 | 599 | 581 | 581 | 4,000 |
1993/11/16 | 579 | 580 | 575 | 580 | 14,000 |
1993/11/15 | 619 | 619 | 580 | 580 | 18,000 |
1993/11/12 | 580 | 609 | 580 | 609 | 23,000 |
1993/11/11 | 569 | 591 | 569 | 590 | 18,000 |
1993/11/10 | 569 | 575 | 569 | 569 | 32,000 |
1993/11/09 | 584 | 584 | 569 | 580 | 19,000 |
1993/11/08 | 569 | 575 | 569 | 574 | 32,000 |
1993/11/05 | 580 | 580 | 550 | 560 | 43,000 |
1993/11/04 | 595 | 596 | 580 | 580 | 29,000 |
1993/11/02 | 601 | 601 | 595 | 595 | 26,000 |
1993/11/01 | 620 | 625 | 602 | 602 | 14,000 |
1993/10/29 | 613 | 620 | 602 | 602 | 25,000 |
1993/10/28 | 629 | 629 | 620 | 629 | 22,000 |
1993/10/27 | 627 | 639 | 625 | 626 | 14,000 |
1993/10/26 | 640 | 640 | 625 | 625 | 38,000 |
1993/10/25 | 695 | 695 | 641 | 641 | 64,000 |
1993/10/22 | 674 | 689 | 665 | 689 | 42,000 |
1993/10/21 | 694 | 694 | 660 | 660 | 88,000 |
1993/10/20 | 643 | 696 | 643 | 675 | 206,000 |
1993/10/19 | 629 | 643 | 629 | 643 | 31,000 |
1993/10/18 | 621 | 621 | 611 | 621 | 14,000 |
1993/10/15 | 596 | 611 | 596 | 611 | 13,000 |
1993/10/14 | 610 | 625 | 600 | 625 | 38,000 |
1993/10/13 | 621 | 621 | 610 | 610 | 10,000 |
1993/10/12 | 621 | 625 | 614 | 614 | 13,000 |
1993/10/08 | 623 | 623 | 610 | 615 | 12,000 |
1993/10/07 | 623 | 623 | 620 | 623 | 11,000 |
1993/10/06 | 633 | 634 | 623 | 623 | 14,000 |
1993/10/05 | 601 | 635 | 601 | 635 | 26,000 |
1993/10/04 | 595 | 600 | 595 | 600 | 13,000 |
1993/10/01 | 600 | 600 | 590 | 591 | 26,000 |
1993/09/30 | 619 | 619 | 601 | 603 | 16,000 |
1993/09/29 | 630 | 630 | 620 | 620 | 23,000 |
1993/09/28 | 647 | 647 | 630 | 630 | 17,000 |
1993/09/27 | 650 | 650 | 649 | 649 | 4,000 |
1993/09/24 | 659 | 659 | 641 | 650 | 16,000 |
1993/09/22 | 670 | 670 | 650 | 660 | 24,000 |
1993/09/21 | 660 | 665 | 655 | 665 | 20,000 |
1993/09/20 | 663 | 663 | 652 | 652 | 11,000 |
1993/09/17 | 665 | 665 | 660 | 660 | 13,000 |
1993/09/16 | 675 | 675 | 668 | 668 | 13,000 |
1993/09/14 | 678 | 678 | 671 | 675 | 17,000 |
1993/09/13 | 688 | 688 | 676 | 678 | 16,000 |
1993/09/10 | 684 | 684 | 676 | 684 | 43,000 |
1993/09/09 | 684 | 684 | 683 | 684 | 25,000 |
1993/09/08 | 680 | 684 | 677 | 683 | 36,000 |
1993/09/07 | 684 | 685 | 680 | 684 | 29,000 |
1993/09/06 | 690 | 690 | 686 | 686 | 9,000 |
1993/09/03 | 681 | 685 | 681 | 682 | 15,000 |
1993/09/02 | 671 | 690 | 671 | 672 | 18,000 |
1993/09/01 | 671 | 680 | 662 | 662 | 15,000 |
1993/08/31 | 670 | 670 | 670 | 670 | 7,000 |
1993/08/30 | 663 | 670 | 663 | 670 | 13,000 |
1993/08/27 | 661 | 661 | 651 | 656 | 27,000 |
1993/08/26 | 655 | 661 | 650 | 661 | 9,000 |
1993/08/25 | 660 | 662 | 652 | 655 | 42,000 |
1993/08/24 | 666 | 666 | 661 | 661 | 28,000 |
1993/08/23 | 670 | 670 | 666 | 666 | 5,000 |
1993/08/20 | 670 | 672 | 670 | 670 | 20,000 |
1993/08/19 | 677 | 677 | 670 | 670 | 33,000 |
1993/08/18 | 670 | 680 | 670 | 675 | 12,000 |
1993/08/17 | 700 | 700 | 674 | 675 | 18,000 |
1993/08/16 | 700 | 700 | 680 | 683 | 19,000 |
1993/08/13 | 686 | 686 | 673 | 673 | 8,000 |
1993/08/12 | 693 | 693 | 683 | 683 | 9,000 |
1993/08/11 | 673 | 680 | 667 | 673 | 23,000 |
1993/08/10 | 682 | 682 | 672 | 673 | 15,000 |
1993/08/09 | 691 | 695 | 681 | 681 | 11,000 |
1993/08/06 | 681 | 700 | 681 | 681 | 21,000 |
1993/08/05 | 680 | 680 | 670 | 680 | 17,000 |
1993/08/04 | 690 | 690 | 680 | 680 | 11,000 |
1993/08/03 | 690 | 690 | 690 | 690 | 14,000 |
1993/08/02 | 691 | 691 | 690 | 690 | 5,000 |
1993/07/30 | 699 | 700 | 690 | 690 | 9,000 |
1993/07/29 | 689 | 689 | 689 | 689 | 4,000 |
1993/07/27 | 675 | 689 | 675 | 689 | 9,000 |
1993/07/26 | 665 | 665 | 665 | 665 | 10,000 |
1993/07/23 | 711 | 711 | 680 | 685 | 12,000 |
1993/07/22 | 700 | 710 | 700 | 701 | 8,000 |
1993/07/21 | 685 | 685 | 680 | 680 | 6,000 |
1993/07/20 | 720 | 720 | 695 | 695 | 12,000 |
1993/07/19 | 715 | 715 | 710 | 710 | 10,000 |
1993/07/16 | 701 | 715 | 701 | 715 | 28,000 |
1993/07/15 | 709 | 709 | 700 | 705 | 15,000 |
1993/07/14 | 715 | 715 | 710 | 710 | 25,000 |
1993/07/13 | 681 | 715 | 681 | 715 | 19,000 |
1993/07/09 | 700 | 715 | 690 | 690 | 17,000 |
1993/07/08 | 706 | 706 | 700 | 700 | 8,000 |
1993/07/07 | 718 | 718 | 706 | 706 | 9,000 |
1993/07/06 | 695 | 718 | 690 | 718 | 30,000 |
1993/07/05 | 700 | 700 | 690 | 690 | 7,000 |
1993/07/02 | 680 | 680 | 680 | 680 | 9,000 |
1993/07/01 | 671 | 680 | 670 | 670 | 31,000 |
1993/06/30 | 691 | 691 | 680 | 681 | 49,000 |
1993/06/29 | 718 | 718 | 700 | 701 | 13,000 |
1993/06/28 | 700 | 718 | 700 | 710 | 22,000 |
1993/06/25 | 710 | 720 | 708 | 708 | 20,000 |
1993/06/24 | 698 | 708 | 698 | 708 | 15,000 |
1993/06/23 | 675 | 688 | 669 | 675 | 21,000 |
1993/06/22 | 640 | 675 | 640 | 665 | 23,000 |
1993/06/21 | 687 | 688 | 640 | 640 | 27,000 |
1993/06/18 | 712 | 712 | 708 | 708 | 21,000 |
1993/06/17 | 674 | 700 | 674 | 700 | 17,000 |
1993/06/16 | 692 | 696 | 660 | 675 | 42,000 |
1993/06/15 | 740 | 740 | 702 | 702 | 58,000 |
1993/06/14 | 769 | 769 | 750 | 750 | 35,000 |
1993/06/11 | 780 | 780 | 770 | 770 | 24,000 |
1993/06/10 | 769 | 770 | 759 | 770 | 41,000 |
1993/06/08 | 795 | 796 | 771 | 779 | 54,000 |
1993/06/07 | 795 | 796 | 786 | 786 | 75,000 |
1993/06/04 | 780 | 785 | 770 | 785 | 72,000 |
1993/06/03 | 795 | 795 | 780 | 780 | 96,000 |
1993/06/02 | 800 | 800 | 779 | 785 | 95,000 |
1993/06/01 | 770 | 798 | 770 | 795 | 245,000 |
1993/05/31 | 778 | 780 | 760 | 761 | 73,000 |
1993/05/28 | 761 | 769 | 755 | 768 | 143,000 |
1993/05/27 | 772 | 775 | 728 | 729 | 138,000 |
1993/05/26 | 758 | 770 | 758 | 762 | 120,000 |
1993/05/25 | 767 | 794 | 760 | 768 | 569,000 |
1993/05/24 | 765 | 780 | 750 | 756 | 390,000 |
1993/05/21 | 720 | 761 | 720 | 755 | 401,000 |
1993/05/20 | 739 | 739 | 711 | 720 | 136,000 |
1993/05/19 | 685 | 735 | 685 | 730 | 228,000 |
1993/05/18 | 671 | 690 | 671 | 689 | 15,000 |
1993/05/17 | 708 | 708 | 680 | 680 | 23,000 |
1993/05/14 | 700 | 710 | 700 | 705 | 35,000 |
1993/05/13 | 700 | 705 | 700 | 701 | 25,000 |
1993/05/12 | 710 | 711 | 705 | 711 | 83,000 |
1993/05/11 | 710 | 720 | 706 | 711 | 79,000 |
1993/05/10 | 690 | 705 | 682 | 705 | 62,000 |
1993/05/07 | 673 | 680 | 670 | 680 | 47,000 |
1993/05/06 | 681 | 682 | 670 | 670 | 30,000 |
1993/04/30 | 690 | 700 | 690 | 691 | 17,000 |
1993/04/28 | 666 | 698 | 666 | 680 | 48,000 |
1993/04/27 | 678 | 690 | 670 | 676 | 31,000 |
1993/04/26 | 679 | 680 | 665 | 665 | 19,000 |
1993/04/23 | 660 | 675 | 660 | 666 | 28,000 |
1993/04/22 | 695 | 695 | 667 | 667 | 21,000 |
1993/04/21 | 685 | 685 | 670 | 675 | 32,000 |
1993/04/20 | 675 | 680 | 671 | 675 | 38,000 |
1993/04/19 | 709 | 709 | 685 | 690 | 28,000 |
1993/04/16 | 730 | 739 | 710 | 715 | 118,000 |
1993/04/15 | 740 | 748 | 730 | 730 | 268,000 |
1993/04/14 | 701 | 730 | 696 | 730 | 230,000 |
1993/04/13 | 671 | 705 | 671 | 691 | 115,000 |
1993/04/12 | 670 | 678 | 665 | 670 | 34,000 |
1993/04/09 | 678 | 680 | 660 | 680 | 57,000 |
1993/04/08 | 675 | 675 | 661 | 668 | 45,000 |
1993/04/07 | 655 | 655 | 640 | 655 | 147,000 |
1993/04/06 | 670 | 671 | 650 | 655 | 102,000 |
1993/04/05 | 698 | 700 | 660 | 675 | 104,000 |
1993/04/02 | 729 | 734 | 686 | 703 | 256,000 |
1993/04/01 | 729 | 730 | 691 | 719 | 751,000 |
1993/03/31 | 669 | 709 | 667 | 709 | 678,000 |
1993/03/30 | 660 | 668 | 650 | 668 | 244,000 |
1993/03/29 | 649 | 657 | 640 | 657 | 177,000 |
1993/03/26 | 620 | 649 | 615 | 645 | 379,000 |
1993/03/25 | 580 | 620 | 579 | 620 | 131,000 |
1993/03/24 | 556 | 590 | 556 | 590 | 64,000 |
1993/03/23 | 570 | 570 | 560 | 560 | 53,000 |
1993/03/22 | 566 | 575 | 566 | 575 | 38,000 |
1993/03/19 | 565 | 580 | 565 | 570 | 86,000 |
1993/03/18 | 550 | 561 | 549 | 561 | 66,000 |
1993/03/17 | 540 | 547 | 530 | 530 | 12,000 |
1993/03/16 | 530 | 540 | 526 | 540 | 15,000 |
1993/03/15 | 518 | 525 | 518 | 525 | 30,000 |
1993/03/12 | 510 | 530 | 510 | 512 | 31,000 |
1993/03/11 | 535 | 535 | 530 | 530 | 2,000 |
1993/03/10 | 530 | 540 | 512 | 540 | 30,000 |
1993/03/09 | 541 | 541 | 531 | 540 | 21,000 |
1993/03/08 | 504 | 531 | 504 | 530 | 12,000 |
1993/03/05 | 501 | 505 | 501 | 503 | 11,000 |
1993/03/04 | 510 | 510 | 501 | 501 | 17,000 |
1993/03/03 | 517 | 517 | 515 | 515 | 12,000 |
1993/03/02 | 520 | 520 | 516 | 516 | 24,000 |
1993/03/01 | 535 | 539 | 521 | 521 | 7,000 |
1993/02/26 | 530 | 535 | 530 | 535 | 13,000 |
1993/02/25 | 540 | 540 | 530 | 530 | 13,000 |
1993/02/24 | 533 | 535 | 533 | 535 | 6,000 |
1993/02/23 | 539 | 539 | 533 | 533 | 6,000 |
1993/02/22 | 541 | 541 | 533 | 533 | 5,000 |
1993/02/19 | 540 | 540 | 540 | 540 | 3,000 |
1993/02/18 | 542 | 542 | 542 | 542 | 4,000 |
1993/02/17 | 545 | 545 | 545 | 545 | 1,000 |
1993/02/16 | 568 | 568 | 540 | 565 | 30,000 |
1993/02/15 | 561 | 575 | 559 | 568 | 27,000 |
1993/02/12 | 560 | 570 | 541 | 541 | 12,000 |
1993/02/10 | 541 | 560 | 535 | 560 | 32,000 |
1993/02/09 | 550 | 550 | 541 | 541 | 9,000 |
1993/02/08 | 550 | 550 | 550 | 550 | 2,000 |
1993/02/05 | 525 | 540 | 525 | 540 | 16,000 |
1993/02/04 | 535 | 540 | 525 | 525 | 18,000 |
1993/02/03 | 540 | 540 | 530 | 540 | 41,000 |
1993/02/02 | 530 | 540 | 530 | 540 | 4,000 |
1993/02/01 | 526 | 540 | 526 | 540 | 8,000 |
1993/01/29 | 550 | 550 | 514 | 514 | 33,000 |
1993/01/28 | 519 | 530 | 511 | 530 | 23,000 |
1993/01/27 | 511 | 520 | 511 | 520 | 6,000 |
1993/01/26 | 518 | 518 | 500 | 510 | 23,000 |
1993/01/25 | 535 | 535 | 520 | 520 | 10,000 |
1993/01/22 | 530 | 530 | 525 | 525 | 10,000 |
1993/01/21 | 535 | 535 | 535 | 535 | 1,000 |
1993/01/20 | 536 | 536 | 530 | 530 | 12,000 |
1993/01/19 | 531 | 531 | 526 | 526 | 7,000 |
1993/01/18 | 531 | 531 | 527 | 527 | 6,000 |
1993/01/14 | 529 | 531 | 529 | 530 | 21,000 |
1993/01/13 | 565 | 565 | 530 | 530 | 22,000 |
1993/01/12 | 560 | 560 | 551 | 555 | 4,000 |
1993/01/11 | 560 | 560 | 550 | 550 | 13,000 |
1993/01/08 | 560 | 561 | 560 | 560 | 9,000 |
1993/01/07 | 590 | 590 | 560 | 560 | 28,000 |
1993/01/06 | 581 | 581 | 550 | 560 | 24,000 |
1993/01/05 | 590 | 590 | 572 | 578 | 21,000 |
1993/01/04 | 600 | 600 | 581 | 581 | 16,000 |