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 |
---|---|---|---|---|---|
1997/12/30 | 171 | 171 | 168 | 168 | 4,000 |
1997/12/29 | 190 | 190 | 166 | 166 | 7,000 |
1997/12/26 | 184 | 195 | 184 | 190 | 5,000 |
1997/12/25 | 174 | 184 | 174 | 184 | 5,000 |
1997/12/24 | 170 | 174 | 164 | 174 | 12,000 |
1997/12/22 | 189 | 190 | 183 | 189 | 7,000 |
1997/12/19 | 190 | 194 | 175 | 194 | 15,000 |
1997/12/18 | 210 | 210 | 195 | 195 | 13,000 |
1997/12/17 | 196 | 215 | 186 | 215 | 18,000 |
1997/12/16 | 200 | 210 | 200 | 200 | 10,000 |
1997/12/15 | 212 | 212 | 210 | 210 | 6,000 |
1997/12/12 | 237 | 237 | 237 | 237 | 12,000 |
1997/12/11 | 265 | 265 | 265 | 265 | 4,000 |
1997/12/10 | 237 | 245 | 237 | 245 | 21,000 |
1997/12/09 | 235 | 237 | 235 | 237 | 5,000 |
1997/12/08 | 235 | 235 | 235 | 235 | 8,000 |
1997/12/05 | 236 | 236 | 235 | 235 | 4,000 |
1997/12/04 | 236 | 236 | 236 | 236 | 2,000 |
1997/12/03 | 236 | 236 | 236 | 236 | 1,000 |
1997/12/02 | 235 | 235 | 235 | 235 | 6,000 |
1997/12/01 | 235 | 245 | 233 | 245 | 9,000 |
1997/11/28 | 236 | 240 | 234 | 235 | 15,000 |
1997/11/27 | 240 | 240 | 231 | 231 | 9,000 |
1997/11/26 | 259 | 260 | 255 | 255 | 3,000 |
1997/11/25 | 264 | 264 | 264 | 264 | 4,000 |
1997/11/21 | 269 | 269 | 260 | 264 | 12,000 |
1997/11/20 | 275 | 285 | 275 | 284 | 4,000 |
1997/11/19 | 275 | 280 | 270 | 270 | 8,000 |
1997/11/17 | 266 | 266 | 255 | 255 | 9,000 |
1997/11/14 | 266 | 266 | 266 | 266 | 11,000 |
1997/11/13 | 258 | 258 | 258 | 258 | 3,000 |
1997/11/12 | 270 | 270 | 270 | 270 | 4,000 |
1997/11/11 | 255 | 255 | 255 | 255 | 3,000 |
1997/11/10 | 270 | 270 | 269 | 269 | 3,000 |
1997/11/07 | 281 | 281 | 269 | 269 | 19,000 |
1997/11/06 | 282 | 282 | 281 | 281 | 4,000 |
1997/11/05 | 291 | 291 | 282 | 282 | 4,000 |
1997/11/04 | 295 | 300 | 295 | 295 | 15,000 |
1997/10/31 | 295 | 295 | 295 | 295 | 5,000 |
1997/10/30 | 300 | 300 | 300 | 300 | 5,000 |
1997/10/29 | 285 | 300 | 285 | 300 | 16,000 |
1997/10/28 | 280 | 280 | 280 | 280 | 4,000 |
1997/10/27 | 299 | 300 | 299 | 300 | 3,000 |
1997/10/24 | 300 | 300 | 300 | 300 | 3,000 |
1997/10/22 | 300 | 300 | 300 | 300 | 2,000 |
1997/10/21 | 290 | 290 | 290 | 290 | 1,000 |
1997/10/20 | 285 | 285 | 285 | 285 | 2,000 |
1997/10/17 | 290 | 290 | 290 | 290 | 1,000 |
1997/10/16 | 300 | 300 | 300 | 300 | 1,000 |
1997/10/15 | 278 | 278 | 275 | 275 | 2,000 |
1997/10/14 | 272 | 280 | 272 | 280 | 2,000 |
1997/10/13 | 295 | 295 | 270 | 270 | 16,000 |
1997/10/09 | 290 | 295 | 290 | 295 | 8,000 |
1997/10/08 | 300 | 300 | 300 | 300 | 4,000 |
1997/10/07 | 275 | 300 | 275 | 300 | 5,000 |
1997/10/06 | 275 | 276 | 275 | 275 | 7,000 |
1997/10/03 | 291 | 294 | 290 | 294 | 4,000 |
1997/10/02 | 290 | 290 | 280 | 290 | 13,000 |
1997/10/01 | 273 | 278 | 270 | 278 | 9,000 |
1997/09/30 | 268 | 269 | 268 | 268 | 20,000 |
1997/09/29 | 287 | 287 | 269 | 269 | 7,000 |
1997/09/26 | 295 | 295 | 287 | 287 | 30,000 |
1997/09/25 | 311 | 311 | 300 | 300 | 7,000 |
1997/09/24 | 320 | 320 | 310 | 311 | 12,000 |
1997/09/22 | 310 | 320 | 310 | 320 | 17,000 |
1997/09/19 | 320 | 320 | 310 | 310 | 12,000 |
1997/09/18 | 330 | 330 | 320 | 325 | 15,000 |
1997/09/17 | 348 | 348 | 320 | 325 | 30,000 |
1997/09/12 | 400 | 400 | 384 | 385 | 27,000 |
1997/09/11 | 402 | 409 | 400 | 403 | 70,000 |
1997/09/10 | 400 | 409 | 399 | 401 | 100,000 |
1997/09/09 | 390 | 400 | 380 | 390 | 70,000 |
1997/09/08 | 351 | 380 | 351 | 380 | 20,000 |
1997/09/05 | 347 | 355 | 346 | 351 | 10,000 |
1997/09/04 | 340 | 346 | 340 | 346 | 18,000 |
1997/09/03 | 340 | 345 | 335 | 340 | 16,000 |
1997/09/02 | 335 | 340 | 330 | 330 | 10,000 |
1997/08/29 | 310 | 310 | 300 | 300 | 9,000 |
1997/08/28 | 315 | 315 | 315 | 315 | 1,000 |
1997/08/27 | 320 | 320 | 320 | 320 | 2,000 |
1997/08/26 | 310 | 310 | 295 | 295 | 13,000 |
1997/08/25 | 311 | 311 | 311 | 311 | 4,000 |
1997/08/22 | 321 | 321 | 309 | 311 | 15,000 |
1997/08/21 | 311 | 311 | 311 | 311 | 1,000 |
1997/08/19 | 320 | 320 | 310 | 310 | 7,000 |
1997/08/18 | 320 | 320 | 310 | 310 | 2,000 |
1997/08/15 | 315 | 315 | 313 | 315 | 26,000 |
1997/08/14 | 313 | 316 | 313 | 315 | 13,000 |
1997/08/13 | 316 | 316 | 310 | 310 | 12,000 |
1997/08/12 | 315 | 315 | 310 | 312 | 3,000 |
1997/08/11 | 311 | 311 | 309 | 310 | 12,000 |
1997/08/08 | 309 | 310 | 309 | 310 | 4,000 |
1997/08/07 | 316 | 316 | 300 | 309 | 13,000 |
1997/08/06 | 330 | 330 | 320 | 320 | 11,000 |
1997/08/05 | 325 | 330 | 320 | 330 | 12,000 |
1997/08/04 | 330 | 330 | 325 | 330 | 19,000 |
1997/08/01 | 320 | 330 | 320 | 330 | 10,000 |
1997/07/31 | 330 | 333 | 330 | 330 | 30,000 |
1997/07/30 | 337 | 350 | 330 | 330 | 12,000 |
1997/07/29 | 351 | 351 | 340 | 340 | 10,000 |
1997/07/28 | 368 | 368 | 351 | 351 | 6,000 |
1997/07/25 | 362 | 365 | 362 | 364 | 16,000 |
1997/07/24 | 355 | 362 | 355 | 362 | 9,000 |
1997/07/23 | 370 | 370 | 370 | 370 | 5,000 |
1997/07/22 | 376 | 376 | 370 | 370 | 13,000 |
1997/07/18 | 376 | 376 | 370 | 371 | 7,000 |
1997/07/17 | 391 | 391 | 391 | 391 | 1,000 |
1997/07/16 | 391 | 391 | 391 | 391 | 5,000 |
1997/07/15 | 391 | 391 | 391 | 391 | 4,000 |
1997/07/14 | 400 | 400 | 391 | 391 | 3,000 |
1997/07/11 | 395 | 400 | 395 | 400 | 11,000 |
1997/07/10 | 408 | 408 | 395 | 395 | 4,000 |
1997/07/09 | 400 | 400 | 398 | 398 | 8,000 |
1997/07/08 | 400 | 400 | 400 | 400 | 12,000 |
1997/07/07 | 405 | 405 | 400 | 400 | 10,000 |
1997/07/04 | 415 | 415 | 405 | 405 | 3,000 |
1997/07/02 | 420 | 420 | 410 | 420 | 5,000 |
1997/07/01 | 420 | 420 | 410 | 410 | 12,000 |
1997/06/30 | 420 | 420 | 420 | 420 | 2,000 |
1997/06/27 | 420 | 420 | 420 | 420 | 4,000 |
1997/06/26 | 426 | 426 | 421 | 421 | 11,000 |
1997/06/25 | 395 | 395 | 395 | 395 | 2,000 |
1997/06/24 | 401 | 401 | 390 | 390 | 13,000 |
1997/06/23 | 405 | 405 | 401 | 401 | 4,000 |
1997/06/20 | 409 | 410 | 405 | 405 | 9,000 |
1997/06/19 | 411 | 411 | 405 | 405 | 16,000 |
1997/06/18 | 411 | 415 | 411 | 413 | 11,000 |
1997/06/17 | 423 | 423 | 420 | 420 | 7,000 |
1997/06/16 | 431 | 431 | 420 | 420 | 20,000 |
1997/06/13 | 430 | 430 | 426 | 426 | 16,000 |
1997/06/12 | 440 | 440 | 430 | 430 | 12,000 |
1997/06/11 | 440 | 441 | 440 | 440 | 9,000 |
1997/06/10 | 440 | 440 | 440 | 440 | 1,000 |
1997/06/09 | 440 | 440 | 425 | 440 | 19,000 |
1997/06/06 | 442 | 445 | 440 | 440 | 11,000 |
1997/06/05 | 441 | 450 | 441 | 450 | 15,000 |
1997/06/04 | 445 | 445 | 440 | 440 | 6,000 |
1997/06/03 | 440 | 450 | 440 | 445 | 7,000 |
1997/06/02 | 450 | 460 | 442 | 442 | 13,000 |
1997/05/30 | 460 | 465 | 455 | 455 | 17,000 |
1997/05/29 | 473 | 473 | 455 | 455 | 18,000 |
1997/05/28 | 451 | 475 | 451 | 470 | 95,000 |
1997/05/27 | 432 | 448 | 431 | 431 | 16,000 |
1997/05/26 | 431 | 431 | 430 | 430 | 17,000 |
1997/05/23 | 430 | 438 | 425 | 430 | 33,000 |
1997/05/22 | 422 | 425 | 422 | 425 | 5,000 |
1997/05/21 | 425 | 425 | 421 | 421 | 11,000 |
1997/05/20 | 421 | 425 | 421 | 421 | 36,000 |
1997/05/19 | 420 | 420 | 420 | 420 | 9,000 |
1997/05/16 | 418 | 418 | 415 | 415 | 7,000 |
1997/05/15 | 419 | 419 | 411 | 418 | 15,000 |
1997/05/14 | 425 | 425 | 409 | 409 | 4,000 |
1997/05/13 | 426 | 429 | 426 | 429 | 21,000 |
1997/05/12 | 420 | 421 | 419 | 421 | 20,000 |
1997/05/09 | 421 | 421 | 416 | 416 | 21,000 |
1997/05/08 | 415 | 415 | 405 | 406 | 77,000 |
1997/05/07 | 440 | 440 | 420 | 425 | 51,000 |
1997/05/06 | 394 | 435 | 394 | 433 | 47,000 |
1997/05/02 | 366 | 390 | 360 | 390 | 24,000 |
1997/05/01 | 375 | 380 | 375 | 376 | 16,000 |
1997/04/30 | 360 | 374 | 360 | 367 | 11,000 |
1997/04/28 | 360 | 360 | 360 | 360 | 4,000 |
1997/04/25 | 379 | 380 | 379 | 380 | 3,000 |
1997/04/24 | 390 | 390 | 385 | 390 | 7,000 |
1997/04/23 | 385 | 385 | 383 | 385 | 8,000 |
1997/04/22 | 376 | 380 | 376 | 376 | 10,000 |
1997/04/21 | 372 | 375 | 372 | 373 | 11,000 |
1997/04/18 | 350 | 370 | 346 | 370 | 18,000 |
1997/04/17 | 332 | 345 | 332 | 345 | 7,000 |
1997/04/16 | 320 | 331 | 320 | 331 | 13,000 |
1997/04/15 | 320 | 330 | 320 | 320 | 11,000 |
1997/04/14 | 320 | 320 | 320 | 320 | 3,000 |
1997/04/11 | 321 | 321 | 316 | 320 | 16,000 |
1997/04/10 | 331 | 336 | 321 | 321 | 20,000 |
1997/04/09 | 360 | 360 | 350 | 350 | 10,000 |
1997/04/08 | 365 | 365 | 360 | 360 | 8,000 |
1997/04/07 | 380 | 381 | 380 | 381 | 4,000 |
1997/04/04 | 380 | 380 | 380 | 380 | 10,000 |
1997/04/03 | 365 | 390 | 363 | 390 | 11,000 |
1997/04/02 | 371 | 372 | 370 | 370 | 19,000 |
1997/04/01 | 371 | 371 | 371 | 371 | 5,000 |
1997/03/31 | 361 | 371 | 361 | 371 | 28,000 |
1997/03/28 | 390 | 400 | 381 | 381 | 10,000 |
1997/03/27 | 395 | 400 | 390 | 395 | 7,000 |
1997/03/26 | 406 | 406 | 400 | 400 | 8,000 |
1997/03/25 | 415 | 415 | 406 | 406 | 7,000 |
1997/03/24 | 410 | 411 | 410 | 410 | 24,000 |
1997/03/21 | 413 | 413 | 410 | 410 | 7,000 |
1997/03/19 | 415 | 415 | 406 | 406 | 6,000 |
1997/03/18 | 400 | 416 | 400 | 416 | 13,000 |
1997/03/17 | 401 | 415 | 401 | 415 | 11,000 |
1997/03/14 | 382 | 385 | 382 | 385 | 7,000 |
1997/03/13 | 382 | 382 | 382 | 382 | 6,000 |
1997/03/11 | 387 | 387 | 382 | 382 | 3,000 |
1997/03/10 | 382 | 382 | 382 | 382 | 6,000 |
1997/03/07 | 382 | 382 | 382 | 382 | 1,000 |
1997/03/06 | 382 | 382 | 381 | 381 | 6,000 |
1997/03/05 | 386 | 386 | 380 | 381 | 8,000 |
1997/03/04 | 391 | 396 | 391 | 391 | 7,000 |
1997/03/03 | 400 | 400 | 386 | 386 | 9,000 |
1997/02/28 | 391 | 393 | 391 | 391 | 7,000 |
1997/02/27 | 402 | 402 | 400 | 401 | 9,000 |
1997/02/26 | 405 | 410 | 400 | 400 | 18,000 |
1997/02/25 | 405 | 405 | 401 | 403 | 9,000 |
1997/02/24 | 414 | 421 | 403 | 403 | 6,000 |
1997/02/21 | 410 | 410 | 410 | 410 | 10,000 |
1997/02/20 | 397 | 400 | 396 | 400 | 16,000 |
1997/02/19 | 404 | 404 | 397 | 397 | 19,000 |
1997/02/18 | 405 | 405 | 402 | 403 | 5,000 |
1997/02/17 | 403 | 403 | 400 | 402 | 9,000 |
1997/02/14 | 401 | 401 | 400 | 401 | 33,000 |
1997/02/13 | 412 | 412 | 401 | 401 | 15,000 |
1997/02/12 | 402 | 402 | 402 | 402 | 1,000 |
1997/02/10 | 401 | 401 | 401 | 401 | 2,000 |
1997/02/07 | 402 | 405 | 401 | 401 | 14,000 |
1997/02/05 | 411 | 411 | 402 | 405 | 8,000 |
1997/02/04 | 406 | 406 | 401 | 401 | 6,000 |
1997/02/03 | 407 | 407 | 405 | 406 | 5,000 |
1997/01/31 | 405 | 407 | 400 | 405 | 10,000 |
1997/01/30 | 414 | 415 | 406 | 406 | 5,000 |
1997/01/29 | 403 | 410 | 400 | 410 | 9,000 |
1997/01/28 | 394 | 398 | 394 | 398 | 4,000 |
1997/01/27 | 403 | 403 | 395 | 395 | 8,000 |
1997/01/24 | 403 | 403 | 403 | 403 | 11,000 |
1997/01/23 | 410 | 420 | 410 | 418 | 6,000 |
1997/01/21 | 413 | 413 | 405 | 410 | 5,000 |
1997/01/20 | 420 | 420 | 418 | 418 | 4,000 |
1997/01/17 | 419 | 429 | 419 | 420 | 21,000 |
1997/01/16 | 388 | 414 | 388 | 414 | 34,000 |
1997/01/14 | 382 | 387 | 382 | 387 | 28,000 |
1997/01/13 | 374 | 380 | 370 | 380 | 23,000 |
1997/01/10 | 380 | 380 | 360 | 369 | 37,000 |
1997/01/09 | 397 | 397 | 370 | 385 | 79,000 |
1997/01/08 | 407 | 407 | 397 | 397 | 20,000 |
1997/01/07 | 410 | 420 | 410 | 410 | 19,000 |
1997/01/06 | 411 | 411 | 410 | 410 | 7,000 |