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 |
---|---|---|---|---|---|
2001/12/28 | 129 | 129 | 129 | 129 | 2,000 |
2001/12/27 | 128 | 128 | 128 | 128 | 2,000 |
2001/12/26 | 123 | 130 | 123 | 130 | 34,000 |
2001/12/25 | 132 | 133 | 113 | 128 | 23,000 |
2001/12/21 | 122 | 133 | 122 | 133 | 10,000 |
2001/12/20 | 114 | 120 | 111 | 120 | 30,000 |
2001/12/19 | 120 | 123 | 113 | 114 | 48,000 |
2001/12/18 | 123 | 123 | 118 | 120 | 10,000 |
2001/12/17 | 145 | 145 | 138 | 138 | 5,000 |
2001/12/14 | 145 | 147 | 144 | 147 | 33,000 |
2001/12/13 | 145 | 145 | 145 | 145 | 3,000 |
2001/12/12 | 144 | 144 | 144 | 144 | 4,000 |
2001/12/11 | 142 | 144 | 139 | 144 | 20,000 |
2001/12/10 | 145 | 145 | 145 | 145 | 8,000 |
2001/12/07 | 150 | 151 | 145 | 145 | 12,000 |
2001/12/06 | 151 | 151 | 150 | 151 | 17,000 |
2001/12/05 | 155 | 155 | 150 | 150 | 20,000 |
2001/12/04 | 155 | 156 | 153 | 155 | 14,000 |
2001/12/03 | 163 | 163 | 155 | 155 | 10,000 |
2001/11/30 | 161 | 162 | 161 | 161 | 8,000 |
2001/11/29 | 169 | 170 | 165 | 165 | 4,000 |
2001/11/28 | 161 | 164 | 161 | 164 | 9,000 |
2001/11/27 | 161 | 170 | 161 | 170 | 7,000 |
2001/11/26 | 164 | 170 | 164 | 170 | 2,000 |
2001/11/22 | 166 | 166 | 165 | 165 | 7,000 |
2001/11/21 | 165 | 166 | 165 | 166 | 3,000 |
2001/11/20 | 169 | 169 | 165 | 165 | 4,000 |
2001/11/19 | 170 | 170 | 170 | 170 | 2,000 |
2001/11/16 | 167 | 170 | 167 | 170 | 4,000 |
2001/11/15 | 169 | 169 | 165 | 165 | 12,000 |
2001/11/14 | 165 | 170 | 165 | 169 | 5,000 |
2001/11/13 | 170 | 170 | 161 | 161 | 13,000 |
2001/11/12 | 170 | 170 | 170 | 170 | 1,000 |
2001/11/09 | 171 | 171 | 171 | 171 | 1,000 |
2001/11/08 | 178 | 178 | 171 | 171 | 2,000 |
2001/11/07 | 180 | 180 | 178 | 179 | 18,000 |
2001/11/06 | 178 | 180 | 178 | 179 | 4,000 |
2001/11/05 | 172 | 172 | 171 | 171 | 7,000 |
2001/11/02 | 183 | 183 | 180 | 180 | 11,000 |
2001/11/01 | 183 | 183 | 176 | 181 | 10,000 |
2001/10/31 | 173 | 174 | 173 | 173 | 3,000 |
2001/10/30 | 173 | 174 | 173 | 173 | 3,000 |
2001/10/29 | 180 | 185 | 173 | 173 | 3,000 |
2001/10/26 | 185 | 185 | 180 | 180 | 8,000 |
2001/10/25 | 179 | 180 | 179 | 179 | 11,000 |
2001/10/24 | 165 | 179 | 165 | 179 | 10,000 |
2001/10/23 | 165 | 165 | 165 | 165 | 6,000 |
2001/10/22 | 165 | 165 | 164 | 164 | 8,000 |
2001/10/19 | 165 | 165 | 165 | 165 | 7,000 |
2001/10/18 | 162 | 163 | 162 | 163 | 2,000 |
2001/10/17 | 179 | 179 | 171 | 171 | 9,000 |
2001/10/16 | 176 | 180 | 176 | 180 | 11,000 |
2001/10/15 | 175 | 178 | 175 | 176 | 7,000 |
2001/10/12 | 171 | 175 | 166 | 175 | 4,000 |
2001/10/11 | 170 | 171 | 168 | 171 | 13,000 |
2001/10/10 | 170 | 170 | 168 | 168 | 2,000 |
2001/10/09 | 168 | 171 | 168 | 171 | 7,000 |
2001/10/05 | 175 | 175 | 171 | 171 | 10,000 |
2001/10/04 | 173 | 173 | 169 | 171 | 16,000 |
2001/10/03 | 170 | 175 | 170 | 173 | 7,000 |
2001/10/02 | 167 | 169 | 167 | 169 | 4,000 |
2001/10/01 | 170 | 170 | 165 | 165 | 10,000 |
2001/09/28 | 164 | 165 | 164 | 165 | 5,000 |
2001/09/27 | 156 | 156 | 155 | 155 | 3,000 |
2001/09/26 | 155 | 156 | 155 | 156 | 4,000 |
2001/09/25 | 161 | 161 | 161 | 161 | 11,000 |
2001/09/21 | 169 | 169 | 161 | 161 | 10,000 |
2001/09/20 | 159 | 159 | 158 | 158 | 3,000 |
2001/09/19 | 160 | 162 | 160 | 160 | 19,000 |
2001/09/18 | 155 | 160 | 155 | 160 | 10,000 |
2001/09/17 | 165 | 165 | 155 | 155 | 11,000 |
2001/09/14 | 155 | 169 | 155 | 155 | 35,000 |
2001/09/13 | 151 | 155 | 148 | 151 | 27,000 |
2001/09/12 | 154 | 161 | 154 | 154 | 34,000 |
2001/09/11 | 184 | 184 | 179 | 179 | 11,000 |
2001/09/10 | 188 | 188 | 184 | 184 | 53,000 |
2001/09/07 | 189 | 189 | 189 | 189 | 6,000 |
2001/09/06 | 189 | 189 | 189 | 189 | 16,000 |
2001/09/05 | 190 | 190 | 189 | 189 | 12,000 |
2001/09/04 | 189 | 191 | 189 | 190 | 16,000 |
2001/09/03 | 190 | 190 | 189 | 189 | 2,000 |
2001/08/31 | 195 | 195 | 188 | 189 | 34,000 |
2001/08/30 | 200 | 200 | 191 | 196 | 17,000 |
2001/08/29 | 195 | 207 | 192 | 201 | 24,000 |
2001/08/28 | 194 | 194 | 191 | 191 | 5,000 |
2001/08/27 | 195 | 195 | 190 | 190 | 12,000 |
2001/08/24 | 191 | 191 | 190 | 191 | 6,000 |
2001/08/23 | 192 | 192 | 190 | 190 | 20,000 |
2001/08/22 | 190 | 192 | 190 | 192 | 12,000 |
2001/08/21 | 190 | 192 | 190 | 191 | 10,000 |
2001/08/20 | 190 | 191 | 190 | 190 | 18,000 |
2001/08/17 | 192 | 192 | 191 | 192 | 4,000 |
2001/08/16 | 198 | 198 | 192 | 192 | 5,000 |
2001/08/15 | 198 | 198 | 198 | 198 | 11,000 |
2001/08/14 | 195 | 198 | 195 | 198 | 6,000 |
2001/08/13 | 196 | 196 | 194 | 194 | 3,000 |
2001/08/10 | 204 | 204 | 196 | 196 | 16,000 |
2001/08/09 | 201 | 201 | 194 | 194 | 7,000 |
2001/08/08 | 204 | 204 | 204 | 204 | 3,000 |
2001/08/07 | 206 | 206 | 204 | 204 | 5,000 |
2001/08/06 | 200 | 206 | 200 | 206 | 12,000 |
2001/08/03 | 195 | 198 | 193 | 198 | 16,000 |
2001/08/02 | 197 | 205 | 196 | 203 | 9,000 |
2001/08/01 | 191 | 192 | 191 | 192 | 9,000 |
2001/07/31 | 192 | 192 | 190 | 190 | 8,000 |
2001/07/30 | 201 | 201 | 192 | 192 | 13,000 |
2001/07/27 | 194 | 196 | 191 | 196 | 15,000 |
2001/07/26 | 192 | 193 | 192 | 193 | 2,000 |
2001/07/25 | 197 | 198 | 196 | 196 | 18,000 |
2001/07/24 | 194 | 200 | 192 | 196 | 8,000 |
2001/07/23 | 191 | 209 | 191 | 209 | 25,000 |
2001/07/19 | 192 | 193 | 192 | 193 | 8,000 |
2001/07/18 | 199 | 201 | 194 | 194 | 19,000 |
2001/07/17 | 201 | 201 | 195 | 199 | 32,000 |
2001/07/16 | 208 | 210 | 198 | 203 | 21,000 |
2001/07/13 | 217 | 218 | 212 | 212 | 49,000 |
2001/07/12 | 203 | 215 | 203 | 215 | 35,000 |
2001/07/11 | 201 | 217 | 201 | 217 | 24,000 |
2001/07/10 | 208 | 208 | 201 | 201 | 4,000 |
2001/07/09 | 191 | 210 | 191 | 210 | 27,000 |
2001/07/06 | 216 | 216 | 210 | 215 | 26,000 |
2001/07/05 | 218 | 222 | 215 | 216 | 23,000 |
2001/07/04 | 218 | 222 | 217 | 220 | 19,000 |
2001/07/03 | 217 | 228 | 216 | 225 | 24,000 |
2001/07/02 | 229 | 229 | 215 | 216 | 38,000 |
2001/06/29 | 235 | 235 | 215 | 230 | 114,000 |
2001/06/28 | 236 | 236 | 228 | 229 | 120,000 |
2001/06/27 | 230 | 245 | 225 | 234 | 381,000 |
2001/06/26 | 217 | 232 | 217 | 224 | 218,000 |
2001/06/25 | 214 | 220 | 207 | 213 | 101,000 |
2001/06/22 | 196 | 219 | 191 | 219 | 132,000 |
2001/06/21 | 198 | 198 | 191 | 194 | 24,000 |
2001/06/20 | 195 | 195 | 190 | 193 | 17,000 |
2001/06/19 | 196 | 196 | 193 | 195 | 32,000 |
2001/06/18 | 195 | 198 | 193 | 194 | 24,000 |
2001/06/15 | 200 | 200 | 191 | 193 | 36,000 |
2001/06/14 | 195 | 200 | 193 | 200 | 21,000 |
2001/06/13 | 195 | 195 | 193 | 193 | 14,000 |
2001/06/12 | 205 | 205 | 196 | 196 | 23,000 |
2001/06/11 | 208 | 208 | 200 | 200 | 7,000 |
2001/06/08 | 194 | 200 | 194 | 200 | 61,000 |
2001/06/07 | 200 | 200 | 195 | 199 | 9,000 |
2001/06/06 | 197 | 203 | 195 | 203 | 27,000 |
2001/06/05 | 195 | 199 | 195 | 195 | 10,000 |
2001/06/04 | 191 | 193 | 191 | 192 | 3,000 |
2001/06/01 | 199 | 200 | 199 | 200 | 15,000 |
2001/05/31 | 193 | 195 | 192 | 193 | 18,000 |
2001/05/30 | 205 | 205 | 200 | 200 | 4,000 |
2001/05/29 | 197 | 206 | 197 | 205 | 6,000 |
2001/05/28 | 202 | 203 | 190 | 195 | 25,000 |
2001/05/25 | 214 | 214 | 205 | 208 | 25,000 |
2001/05/24 | 214 | 214 | 203 | 213 | 35,000 |
2001/05/23 | 214 | 215 | 209 | 215 | 34,000 |
2001/05/22 | 214 | 214 | 207 | 214 | 50,000 |
2001/05/21 | 211 | 211 | 207 | 207 | 14,000 |
2001/05/18 | 205 | 213 | 205 | 207 | 67,000 |
2001/05/17 | 200 | 202 | 200 | 200 | 21,000 |
2001/05/16 | 198 | 198 | 195 | 196 | 38,000 |
2001/05/15 | 197 | 213 | 197 | 213 | 44,000 |
2001/05/14 | 200 | 200 | 197 | 197 | 3,000 |
2001/05/11 | 203 | 204 | 196 | 204 | 13,000 |
2001/05/10 | 200 | 209 | 200 | 203 | 20,000 |
2001/05/09 | 207 | 210 | 202 | 202 | 17,000 |
2001/05/08 | 214 | 214 | 206 | 206 | 12,000 |
2001/05/07 | 207 | 220 | 206 | 217 | 52,000 |
2001/05/02 | 215 | 215 | 203 | 205 | 34,000 |
2001/05/01 | 220 | 222 | 215 | 217 | 83,000 |
2001/04/27 | 210 | 217 | 203 | 215 | 128,000 |
2001/04/26 | 197 | 202 | 197 | 201 | 23,000 |
2001/04/25 | 191 | 198 | 191 | 197 | 34,000 |
2001/04/24 | 197 | 197 | 190 | 190 | 27,000 |
2001/04/23 | 195 | 196 | 192 | 192 | 21,000 |
2001/04/20 | 195 | 198 | 192 | 192 | 25,000 |
2001/04/19 | 198 | 200 | 195 | 195 | 21,000 |
2001/04/18 | 193 | 196 | 190 | 196 | 19,000 |
2001/04/17 | 195 | 195 | 192 | 192 | 21,000 |
2001/04/16 | 195 | 195 | 191 | 195 | 20,000 |
2001/04/13 | 193 | 193 | 191 | 191 | 33,000 |
2001/04/12 | 192 | 193 | 183 | 193 | 25,000 |
2001/04/11 | 193 | 193 | 183 | 188 | 13,000 |
2001/04/10 | 194 | 195 | 190 | 195 | 24,000 |
2001/04/09 | 191 | 192 | 185 | 192 | 44,000 |
2001/04/06 | 193 | 193 | 181 | 187 | 82,000 |
2001/04/05 | 184 | 192 | 180 | 192 | 49,000 |
2001/04/04 | 182 | 182 | 177 | 179 | 20,000 |
2001/04/03 | 173 | 180 | 173 | 177 | 11,000 |
2001/04/02 | 179 | 179 | 175 | 176 | 18,000 |
2001/03/30 | 179 | 180 | 179 | 179 | 9,000 |
2001/03/29 | 180 | 182 | 175 | 182 | 26,000 |
2001/03/28 | 180 | 183 | 178 | 178 | 17,000 |
2001/03/27 | 182 | 182 | 176 | 177 | 31,000 |
2001/03/26 | 180 | 181 | 166 | 181 | 51,000 |
2001/03/23 | 173 | 179 | 173 | 179 | 4,000 |
2001/03/22 | 181 | 184 | 170 | 178 | 19,000 |
2001/03/21 | 180 | 180 | 179 | 180 | 8,000 |
2001/03/19 | 175 | 175 | 175 | 175 | 11,000 |
2001/03/16 | 173 | 175 | 173 | 175 | 4,000 |
2001/03/15 | 172 | 172 | 172 | 172 | 9,000 |
2001/03/14 | 170 | 172 | 170 | 172 | 9,000 |
2001/03/13 | 173 | 173 | 173 | 173 | 3,000 |
2001/03/12 | 178 | 178 | 172 | 175 | 18,000 |
2001/03/09 | 187 | 187 | 177 | 177 | 16,000 |
2001/03/08 | 181 | 181 | 181 | 181 | 7,000 |
2001/03/07 | 175 | 183 | 175 | 183 | 6,000 |
2001/03/06 | 171 | 171 | 170 | 170 | 15,000 |
2001/03/05 | 174 | 175 | 170 | 170 | 23,000 |
2001/03/02 | 182 | 182 | 172 | 174 | 12,000 |
2001/03/01 | 183 | 183 | 176 | 179 | 5,000 |
2001/02/28 | 178 | 180 | 178 | 180 | 18,000 |
2001/02/27 | 192 | 194 | 170 | 174 | 47,000 |
2001/02/26 | 178 | 181 | 178 | 181 | 9,000 |
2001/02/23 | 169 | 185 | 169 | 178 | 15,000 |
2001/02/22 | 175 | 176 | 167 | 167 | 26,000 |
2001/02/21 | 180 | 180 | 178 | 178 | 25,000 |
2001/02/20 | 180 | 180 | 178 | 179 | 12,000 |
2001/02/19 | 185 | 185 | 180 | 180 | 17,000 |
2001/02/16 | 188 | 188 | 186 | 187 | 19,000 |
2001/02/15 | 188 | 190 | 185 | 185 | 34,000 |
2001/02/14 | 189 | 189 | 188 | 188 | 30,000 |
2001/02/13 | 188 | 190 | 188 | 189 | 15,000 |
2001/02/09 | 192 | 192 | 187 | 188 | 13,000 |
2001/02/08 | 187 | 190 | 187 | 187 | 25,000 |
2001/02/07 | 188 | 190 | 186 | 186 | 23,000 |
2001/02/06 | 192 | 195 | 187 | 187 | 33,000 |
2001/02/05 | 188 | 188 | 187 | 187 | 19,000 |
2001/02/02 | 201 | 201 | 188 | 188 | 59,000 |
2001/02/01 | 189 | 203 | 187 | 191 | 27,000 |
2001/01/31 | 195 | 195 | 187 | 189 | 50,000 |
2001/01/30 | 200 | 200 | 192 | 194 | 53,000 |
2001/01/29 | 192 | 199 | 192 | 195 | 35,000 |
2001/01/26 | 201 | 206 | 193 | 195 | 88,000 |
2001/01/25 | 205 | 213 | 201 | 202 | 118,000 |
2001/01/24 | 224 | 230 | 220 | 220 | 119,000 |
2001/01/23 | 229 | 232 | 215 | 219 | 227,000 |
2001/01/22 | 211 | 235 | 200 | 234 | 296,000 |
2001/01/19 | 191 | 201 | 185 | 201 | 135,000 |
2001/01/18 | 187 | 187 | 176 | 177 | 23,000 |
2001/01/17 | 186 | 190 | 167 | 190 | 111,000 |
2001/01/16 | 157 | 190 | 157 | 185 | 212,000 |
2001/01/15 | 149 | 156 | 149 | 156 | 76,000 |
2001/01/12 | 146 | 150 | 146 | 149 | 63,000 |
2001/01/11 | 153 | 155 | 146 | 146 | 49,000 |
2001/01/10 | 166 | 166 | 150 | 155 | 23,000 |
2001/01/09 | 180 | 180 | 170 | 171 | 17,000 |
2001/01/05 | 180 | 185 | 180 | 185 | 6,000 |
2001/01/04 | 190 | 190 | 190 | 190 | 2,000 |