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 |
---|---|---|---|---|---|
2002/12/30 | 136 | 140 | 136 | 140 | 24,000 |
2002/12/27 | 143 | 143 | 139 | 140 | 12,000 |
2002/12/26 | 137 | 138 | 136 | 138 | 11,000 |
2002/12/25 | 138 | 138 | 132 | 137 | 15,000 |
2002/12/24 | 138 | 138 | 133 | 138 | 32,000 |
2002/12/20 | 138 | 138 | 129 | 138 | 45,000 |
2002/12/19 | 137 | 138 | 132 | 138 | 19,000 |
2002/12/18 | 134 | 139 | 131 | 139 | 57,000 |
2002/12/17 | 134 | 139 | 134 | 139 | 30,000 |
2002/12/16 | 139 | 139 | 132 | 139 | 28,000 |
2002/12/13 | 139 | 139 | 133 | 139 | 60,000 |
2002/12/12 | 136 | 139 | 135 | 139 | 10,000 |
2002/12/11 | 139 | 139 | 138 | 139 | 7,000 |
2002/12/10 | 134 | 140 | 134 | 140 | 18,000 |
2002/12/09 | 130 | 139 | 130 | 139 | 33,000 |
2002/12/06 | 140 | 140 | 130 | 130 | 34,000 |
2002/12/05 | 140 | 140 | 134 | 140 | 30,000 |
2002/12/04 | 140 | 141 | 139 | 141 | 12,000 |
2002/12/03 | 141 | 141 | 138 | 141 | 9,000 |
2002/12/02 | 140 | 141 | 140 | 141 | 13,000 |
2002/11/29 | 139 | 145 | 136 | 145 | 66,000 |
2002/11/28 | 140 | 140 | 137 | 140 | 11,000 |
2002/11/27 | 134 | 140 | 134 | 140 | 25,000 |
2002/11/26 | 135 | 140 | 135 | 140 | 28,000 |
2002/11/25 | 130 | 140 | 130 | 140 | 38,000 |
2002/11/22 | 129 | 130 | 120 | 130 | 20,000 |
2002/11/21 | 129 | 130 | 112 | 130 | 32,000 |
2002/11/20 | 120 | 129 | 120 | 129 | 27,000 |
2002/11/19 | 130 | 130 | 125 | 130 | 5,000 |
2002/11/18 | 133 | 135 | 133 | 134 | 22,000 |
2002/11/15 | 128 | 133 | 127 | 133 | 23,000 |
2002/11/14 | 139 | 139 | 127 | 127 | 27,000 |
2002/11/13 | 135 | 139 | 131 | 139 | 24,000 |
2002/11/12 | 128 | 138 | 128 | 138 | 26,000 |
2002/11/11 | 136 | 139 | 133 | 138 | 27,000 |
2002/11/08 | 139 | 139 | 135 | 139 | 12,000 |
2002/11/07 | 139 | 139 | 137 | 139 | 14,000 |
2002/11/06 | 140 | 140 | 139 | 140 | 11,000 |
2002/11/05 | 137 | 140 | 137 | 140 | 8,000 |
2002/11/01 | 135 | 139 | 133 | 139 | 14,000 |
2002/10/31 | 139 | 140 | 137 | 140 | 15,000 |
2002/10/30 | 140 | 143 | 138 | 140 | 67,000 |
2002/10/29 | 140 | 140 | 137 | 140 | 3,000 |
2002/10/28 | 135 | 140 | 135 | 140 | 26,000 |
2002/10/25 | 140 | 140 | 136 | 140 | 30,000 |
2002/10/23 | 142 | 142 | 138 | 141 | 23,000 |
2002/10/22 | 141 | 141 | 136 | 140 | 7,000 |
2002/10/21 | 141 | 141 | 140 | 140 | 9,000 |
2002/10/18 | 141 | 141 | 140 | 140 | 3,000 |
2002/10/17 | 140 | 141 | 140 | 141 | 8,000 |
2002/10/16 | 140 | 140 | 140 | 140 | 15,000 |
2002/10/15 | 136 | 140 | 136 | 140 | 17,000 |
2002/10/11 | 124 | 134 | 124 | 134 | 11,000 |
2002/10/10 | 134 | 134 | 126 | 129 | 21,000 |
2002/10/09 | 128 | 133 | 128 | 133 | 23,000 |
2002/10/08 | 131 | 133 | 129 | 133 | 19,000 |
2002/10/07 | 134 | 134 | 128 | 134 | 26,000 |
2002/10/04 | 135 | 136 | 132 | 132 | 9,000 |
2002/10/03 | 136 | 140 | 136 | 140 | 15,000 |
2002/10/02 | 137 | 137 | 137 | 137 | 5,000 |
2002/10/01 | 143 | 143 | 141 | 142 | 9,000 |
2002/09/30 | 143 | 145 | 138 | 140 | 25,000 |
2002/09/27 | 143 | 143 | 140 | 143 | 7,000 |
2002/09/26 | 141 | 143 | 141 | 141 | 9,000 |
2002/09/25 | 142 | 142 | 140 | 140 | 25,000 |
2002/09/24 | 142 | 142 | 138 | 142 | 37,000 |
2002/09/20 | 144 | 148 | 142 | 143 | 40,000 |
2002/09/19 | 136 | 140 | 136 | 140 | 46,000 |
2002/09/18 | 133 | 136 | 133 | 136 | 23,000 |
2002/09/17 | 130 | 132 | 127 | 132 | 13,000 |
2002/09/13 | 125 | 127 | 125 | 127 | 38,000 |
2002/09/12 | 122 | 125 | 120 | 125 | 7,000 |
2002/09/11 | 118 | 120 | 116 | 119 | 17,000 |
2002/09/10 | 117 | 123 | 117 | 121 | 14,000 |
2002/09/09 | 120 | 122 | 120 | 122 | 21,000 |
2002/09/06 | 118 | 118 | 118 | 118 | 2,000 |
2002/09/05 | 116 | 121 | 116 | 121 | 10,000 |
2002/09/04 | 121 | 121 | 116 | 116 | 15,000 |
2002/09/03 | 122 | 123 | 120 | 121 | 19,000 |
2002/09/02 | 123 | 124 | 121 | 124 | 34,000 |
2002/08/30 | 121 | 123 | 120 | 123 | 10,000 |
2002/08/29 | 125 | 125 | 120 | 120 | 6,000 |
2002/08/28 | 127 | 127 | 122 | 124 | 12,000 |
2002/08/27 | 131 | 131 | 115 | 130 | 14,000 |
2002/08/26 | 128 | 128 | 124 | 128 | 11,000 |
2002/08/23 | 129 | 129 | 128 | 129 | 7,000 |
2002/08/22 | 127 | 128 | 124 | 128 | 8,000 |
2002/08/21 | 128 | 128 | 127 | 127 | 5,000 |
2002/08/20 | 129 | 129 | 125 | 129 | 10,000 |
2002/08/19 | 127 | 127 | 122 | 126 | 12,000 |
2002/08/16 | 126 | 127 | 123 | 127 | 16,000 |
2002/08/15 | 124 | 126 | 122 | 126 | 20,000 |
2002/08/14 | 129 | 129 | 124 | 125 | 5,000 |
2002/08/13 | 128 | 128 | 125 | 126 | 8,000 |
2002/08/12 | 125 | 129 | 125 | 129 | 7,000 |
2002/08/09 | 125 | 125 | 124 | 125 | 7,000 |
2002/08/08 | 124 | 124 | 122 | 122 | 8,000 |
2002/08/07 | 127 | 127 | 124 | 125 | 5,000 |
2002/08/06 | 123 | 123 | 123 | 123 | 5,000 |
2002/08/05 | 127 | 127 | 122 | 123 | 13,000 |
2002/08/02 | 128 | 131 | 128 | 129 | 13,000 |
2002/08/01 | 131 | 131 | 130 | 130 | 5,000 |
2002/07/31 | 136 | 136 | 130 | 135 | 6,000 |
2002/07/30 | 139 | 139 | 132 | 133 | 6,000 |
2002/07/29 | 135 | 139 | 128 | 139 | 24,000 |
2002/07/26 | 130 | 134 | 126 | 134 | 20,000 |
2002/07/25 | 131 | 131 | 127 | 130 | 12,000 |
2002/07/24 | 130 | 130 | 126 | 126 | 20,000 |
2002/07/23 | 130 | 132 | 130 | 130 | 17,000 |
2002/07/22 | 135 | 135 | 129 | 130 | 8,000 |
2002/07/19 | 138 | 138 | 138 | 138 | 3,000 |
2002/07/18 | 133 | 133 | 132 | 133 | 6,000 |
2002/07/17 | 133 | 133 | 133 | 133 | 1,000 |
2002/07/16 | 134 | 134 | 133 | 133 | 13,000 |
2002/07/15 | 135 | 135 | 133 | 133 | 5,000 |
2002/07/12 | 133 | 133 | 133 | 133 | 2,000 |
2002/07/11 | 141 | 141 | 141 | 141 | 1,000 |
2002/07/10 | 142 | 142 | 141 | 141 | 2,000 |
2002/07/09 | 142 | 143 | 138 | 142 | 13,000 |
2002/07/08 | 143 | 144 | 142 | 142 | 6,000 |
2002/07/05 | 141 | 142 | 141 | 142 | 2,000 |
2002/07/04 | 138 | 139 | 138 | 139 | 11,000 |
2002/07/03 | 134 | 138 | 133 | 138 | 9,000 |
2002/07/02 | 130 | 132 | 130 | 132 | 7,000 |
2002/07/01 | 132 | 139 | 130 | 133 | 25,000 |
2002/06/28 | 130 | 140 | 130 | 140 | 10,000 |
2002/06/26 | 132 | 132 | 128 | 129 | 12,000 |
2002/06/25 | 135 | 135 | 135 | 135 | 8,000 |
2002/06/24 | 132 | 135 | 128 | 135 | 7,000 |
2002/06/21 | 132 | 133 | 132 | 133 | 3,000 |
2002/06/20 | 135 | 135 | 135 | 135 | 7,000 |
2002/06/19 | 136 | 136 | 135 | 135 | 10,000 |
2002/06/18 | 140 | 147 | 134 | 134 | 9,000 |
2002/06/17 | 146 | 146 | 140 | 140 | 13,000 |
2002/06/14 | 145 | 148 | 145 | 145 | 53,000 |
2002/06/13 | 145 | 145 | 145 | 145 | 2,000 |
2002/06/12 | 145 | 145 | 145 | 145 | 2,000 |
2002/06/11 | 150 | 150 | 145 | 145 | 5,000 |
2002/06/10 | 150 | 150 | 145 | 145 | 11,000 |
2002/06/07 | 149 | 149 | 146 | 146 | 9,000 |
2002/06/06 | 153 | 153 | 146 | 149 | 17,000 |
2002/06/05 | 153 | 153 | 150 | 150 | 7,000 |
2002/06/04 | 152 | 152 | 148 | 148 | 12,000 |
2002/06/03 | 154 | 154 | 153 | 153 | 5,000 |
2002/05/31 | 154 | 154 | 149 | 149 | 11,000 |
2002/05/30 | 149 | 153 | 146 | 153 | 10,000 |
2002/05/29 | 158 | 158 | 150 | 153 | 14,000 |
2002/05/28 | 149 | 156 | 149 | 154 | 42,000 |
2002/05/27 | 149 | 152 | 148 | 149 | 16,000 |
2002/05/24 | 145 | 145 | 144 | 145 | 14,000 |
2002/05/23 | 145 | 148 | 144 | 145 | 23,000 |
2002/05/22 | 140 | 146 | 139 | 146 | 19,000 |
2002/05/21 | 140 | 141 | 139 | 141 | 20,000 |
2002/05/20 | 146 | 146 | 140 | 142 | 15,000 |
2002/05/17 | 141 | 145 | 141 | 145 | 12,000 |
2002/05/16 | 145 | 145 | 140 | 140 | 18,000 |
2002/05/15 | 142 | 145 | 142 | 145 | 7,000 |
2002/05/14 | 141 | 142 | 141 | 142 | 5,000 |
2002/05/13 | 142 | 144 | 140 | 140 | 12,000 |
2002/05/10 | 143 | 143 | 142 | 142 | 8,000 |
2002/05/09 | 145 | 145 | 143 | 143 | 3,000 |
2002/05/08 | 143 | 143 | 142 | 142 | 4,000 |
2002/05/07 | 141 | 142 | 141 | 142 | 3,000 |
2002/05/02 | 143 | 143 | 143 | 143 | 8,000 |
2002/05/01 | 149 | 149 | 147 | 147 | 9,000 |
2002/04/30 | 144 | 147 | 144 | 147 | 3,000 |
2002/04/26 | 146 | 146 | 143 | 144 | 6,000 |
2002/04/25 | 145 | 148 | 145 | 145 | 9,000 |
2002/04/24 | 145 | 145 | 145 | 145 | 8,000 |
2002/04/23 | 142 | 148 | 142 | 148 | 27,000 |
2002/04/22 | 142 | 143 | 142 | 142 | 3,000 |
2002/04/19 | 145 | 145 | 140 | 141 | 20,000 |
2002/04/18 | 145 | 145 | 140 | 141 | 20,000 |
2002/04/17 | 146 | 146 | 145 | 145 | 17,000 |
2002/04/16 | 147 | 147 | 146 | 146 | 5,000 |
2002/04/15 | 144 | 149 | 144 | 144 | 21,000 |
2002/04/12 | 142 | 144 | 142 | 143 | 11,000 |
2002/04/11 | 145 | 145 | 145 | 145 | 5,000 |
2002/04/10 | 141 | 144 | 141 | 143 | 10,000 |
2002/04/09 | 146 | 146 | 145 | 145 | 5,000 |
2002/04/08 | 141 | 146 | 141 | 146 | 12,000 |
2002/04/05 | 142 | 145 | 138 | 145 | 10,000 |
2002/04/04 | 138 | 141 | 138 | 140 | 14,000 |
2002/04/03 | 139 | 140 | 135 | 138 | 20,000 |
2002/04/02 | 140 | 141 | 135 | 140 | 20,000 |
2002/04/01 | 147 | 147 | 140 | 143 | 28,000 |
2002/03/29 | 151 | 151 | 151 | 151 | 3,000 |
2002/03/28 | 149 | 152 | 148 | 152 | 11,000 |
2002/03/27 | 150 | 156 | 150 | 156 | 11,000 |
2002/03/26 | 158 | 158 | 153 | 153 | 7,000 |
2002/03/25 | 155 | 155 | 155 | 155 | 5,000 |
2002/03/22 | 155 | 155 | 153 | 155 | 4,000 |
2002/03/20 | 159 | 159 | 155 | 155 | 18,000 |
2002/03/19 | 158 | 159 | 157 | 159 | 29,000 |
2002/03/18 | 155 | 155 | 152 | 153 | 11,000 |
2002/03/15 | 152 | 154 | 147 | 152 | 27,000 |
2002/03/14 | 158 | 158 | 152 | 152 | 24,000 |
2002/03/13 | 150 | 163 | 150 | 158 | 75,000 |
2002/03/12 | 148 | 149 | 147 | 149 | 15,000 |
2002/03/11 | 147 | 148 | 145 | 148 | 22,000 |
2002/03/08 | 150 | 150 | 146 | 146 | 47,000 |
2002/03/07 | 146 | 149 | 146 | 146 | 10,000 |
2002/03/06 | 145 | 146 | 145 | 145 | 13,000 |
2002/03/05 | 147 | 147 | 145 | 145 | 26,000 |
2002/03/04 | 149 | 149 | 145 | 145 | 15,000 |
2002/03/01 | 145 | 147 | 141 | 144 | 15,000 |
2002/02/28 | 138 | 145 | 138 | 145 | 12,000 |
2002/02/27 | 139 | 140 | 139 | 140 | 5,000 |
2002/02/26 | 140 | 140 | 136 | 140 | 13,000 |
2002/02/25 | 135 | 140 | 135 | 140 | 5,000 |
2002/02/22 | 140 | 140 | 132 | 132 | 5,000 |
2002/02/21 | 140 | 140 | 140 | 140 | 3,000 |
2002/02/20 | 133 | 139 | 133 | 139 | 3,000 |
2002/02/19 | 133 | 135 | 132 | 132 | 6,000 |
2002/02/18 | 132 | 137 | 131 | 132 | 14,000 |
2002/02/15 | 137 | 137 | 131 | 131 | 18,000 |
2002/02/14 | 140 | 140 | 139 | 140 | 15,000 |
2002/02/13 | 134 | 140 | 134 | 140 | 8,000 |
2002/02/12 | 131 | 133 | 131 | 133 | 3,000 |
2002/02/08 | 137 | 137 | 129 | 129 | 11,000 |
2002/02/07 | 137 | 137 | 131 | 137 | 14,000 |
2002/02/06 | 133 | 133 | 132 | 132 | 5,000 |
2002/02/05 | 142 | 142 | 133 | 133 | 5,000 |
2002/02/04 | 133 | 143 | 133 | 142 | 6,000 |
2002/02/01 | 139 | 143 | 139 | 139 | 6,000 |
2002/01/31 | 144 | 144 | 139 | 144 | 11,000 |
2002/01/30 | 139 | 144 | 139 | 144 | 4,000 |
2002/01/29 | 139 | 140 | 139 | 139 | 5,000 |
2002/01/28 | 145 | 145 | 145 | 145 | 4,000 |
2002/01/25 | 140 | 145 | 140 | 145 | 3,000 |
2002/01/24 | 136 | 140 | 136 | 140 | 10,000 |
2002/01/23 | 146 | 146 | 131 | 131 | 3,000 |
2002/01/22 | 147 | 147 | 146 | 146 | 2,000 |
2002/01/21 | 143 | 148 | 143 | 147 | 8,000 |
2002/01/18 | 138 | 143 | 138 | 143 | 11,000 |
2002/01/17 | 139 | 140 | 137 | 138 | 14,000 |
2002/01/16 | 140 | 140 | 136 | 139 | 20,000 |
2002/01/15 | 142 | 142 | 140 | 142 | 14,000 |
2002/01/11 | 148 | 148 | 142 | 142 | 11,000 |
2002/01/10 | 145 | 145 | 143 | 143 | 6,000 |
2002/01/09 | 140 | 145 | 140 | 145 | 8,000 |
2002/01/08 | 141 | 142 | 140 | 140 | 10,000 |
2002/01/07 | 132 | 142 | 132 | 142 | 6,000 |
2002/01/04 | 135 | 145 | 130 | 130 | 5,000 |