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 |
---|---|---|---|---|---|
2003/12/30 | 136 | 139 | 136 | 138 | 18,000 |
2003/12/29 | 138 | 140 | 130 | 135 | 65,000 |
2003/12/26 | 132 | 138 | 128 | 138 | 58,000 |
2003/12/25 | 126 | 127 | 121 | 127 | 119,000 |
2003/12/24 | 131 | 134 | 129 | 130 | 37,000 |
2003/12/22 | 133 | 134 | 131 | 133 | 17,000 |
2003/12/19 | 134 | 138 | 131 | 131 | 49,000 |
2003/12/18 | 133 | 138 | 132 | 138 | 30,000 |
2003/12/17 | 135 | 138 | 135 | 138 | 17,000 |
2003/12/16 | 138 | 138 | 136 | 136 | 19,000 |
2003/12/15 | 147 | 147 | 137 | 137 | 36,000 |
2003/12/12 | 141 | 142 | 137 | 142 | 28,000 |
2003/12/11 | 136 | 139 | 135 | 139 | 18,000 |
2003/12/10 | 145 | 145 | 141 | 141 | 14,000 |
2003/12/09 | 144 | 145 | 141 | 142 | 8,000 |
2003/12/08 | 142 | 144 | 140 | 144 | 11,000 |
2003/12/05 | 145 | 146 | 145 | 145 | 12,000 |
2003/12/04 | 145 | 145 | 145 | 145 | 5,000 |
2003/12/03 | 147 | 147 | 144 | 145 | 20,000 |
2003/12/02 | 140 | 153 | 140 | 145 | 20,000 |
2003/12/01 | 140 | 140 | 135 | 135 | 9,000 |
2003/11/28 | 148 | 149 | 137 | 137 | 62,000 |
2003/11/27 | 144 | 144 | 137 | 138 | 17,000 |
2003/11/26 | 143 | 145 | 139 | 139 | 22,000 |
2003/11/25 | 146 | 146 | 143 | 143 | 8,000 |
2003/11/21 | 140 | 145 | 140 | 142 | 23,000 |
2003/11/20 | 138 | 138 | 132 | 135 | 34,000 |
2003/11/19 | 140 | 141 | 125 | 125 | 107,000 |
2003/11/18 | 140 | 145 | 140 | 145 | 36,000 |
2003/11/17 | 149 | 151 | 145 | 148 | 29,000 |
2003/11/14 | 155 | 163 | 155 | 160 | 29,000 |
2003/11/13 | 156 | 156 | 153 | 155 | 32,000 |
2003/11/12 | 156 | 156 | 154 | 156 | 30,000 |
2003/11/11 | 163 | 163 | 159 | 159 | 77,000 |
2003/11/10 | 163 | 163 | 161 | 163 | 18,000 |
2003/11/07 | 167 | 167 | 164 | 164 | 20,000 |
2003/11/06 | 171 | 172 | 162 | 163 | 51,000 |
2003/11/05 | 171 | 172 | 171 | 172 | 11,000 |
2003/11/04 | 171 | 173 | 171 | 172 | 22,000 |
2003/10/31 | 172 | 172 | 167 | 170 | 30,000 |
2003/10/30 | 173 | 175 | 171 | 172 | 32,000 |
2003/10/29 | 172 | 173 | 171 | 172 | 9,000 |
2003/10/28 | 167 | 172 | 167 | 172 | 31,000 |
2003/10/27 | 172 | 172 | 167 | 167 | 38,000 |
2003/10/24 | 172 | 173 | 170 | 172 | 36,000 |
2003/10/23 | 180 | 181 | 171 | 172 | 52,000 |
2003/10/22 | 186 | 186 | 180 | 181 | 42,000 |
2003/10/21 | 186 | 187 | 185 | 185 | 24,000 |
2003/10/20 | 186 | 189 | 186 | 186 | 48,000 |
2003/10/17 | 188 | 189 | 186 | 186 | 24,000 |
2003/10/16 | 190 | 191 | 188 | 188 | 31,000 |
2003/10/15 | 191 | 191 | 186 | 189 | 38,000 |
2003/10/14 | 193 | 193 | 189 | 189 | 34,000 |
2003/10/10 | 192 | 192 | 189 | 190 | 37,000 |
2003/10/09 | 192 | 196 | 190 | 194 | 134,000 |
2003/10/08 | 185 | 197 | 184 | 190 | 352,000 |
2003/10/07 | 180 | 180 | 177 | 179 | 29,000 |
2003/10/06 | 186 | 186 | 179 | 179 | 41,000 |
2003/10/03 | 185 | 185 | 180 | 184 | 51,000 |
2003/10/02 | 179 | 185 | 179 | 185 | 106,000 |
2003/10/01 | 180 | 181 | 176 | 179 | 43,000 |
2003/09/30 | 174 | 180 | 172 | 180 | 110,000 |
2003/09/29 | 177 | 178 | 174 | 174 | 32,000 |
2003/09/26 | 180 | 180 | 170 | 180 | 59,000 |
2003/09/25 | 184 | 187 | 177 | 178 | 69,000 |
2003/09/24 | 177 | 192 | 176 | 188 | 199,000 |
2003/09/22 | 180 | 180 | 176 | 177 | 27,000 |
2003/09/19 | 183 | 183 | 180 | 180 | 53,000 |
2003/09/18 | 181 | 183 | 179 | 183 | 32,000 |
2003/09/17 | 184 | 184 | 178 | 181 | 61,000 |
2003/09/16 | 184 | 185 | 181 | 182 | 47,000 |
2003/09/12 | 184 | 185 | 182 | 184 | 69,000 |
2003/09/11 | 187 | 187 | 181 | 184 | 56,000 |
2003/09/10 | 190 | 190 | 187 | 187 | 36,000 |
2003/09/09 | 191 | 194 | 189 | 191 | 77,000 |
2003/09/08 | 193 | 194 | 188 | 190 | 118,000 |
2003/09/05 | 193 | 209 | 190 | 195 | 557,000 |
2003/09/04 | 192 | 211 | 192 | 195 | 1,973,000 |
2003/09/03 | 181 | 188 | 180 | 187 | 160,000 |
2003/09/02 | 176 | 183 | 176 | 181 | 40,000 |
2003/09/01 | 179 | 179 | 176 | 176 | 40,000 |
2003/08/29 | 178 | 179 | 178 | 179 | 11,000 |
2003/08/28 | 178 | 179 | 177 | 177 | 30,000 |
2003/08/27 | 176 | 183 | 176 | 178 | 34,000 |
2003/08/26 | 176 | 177 | 176 | 176 | 20,000 |
2003/08/25 | 180 | 180 | 176 | 178 | 21,000 |
2003/08/22 | 178 | 182 | 175 | 182 | 59,000 |
2003/08/21 | 182 | 182 | 177 | 177 | 42,000 |
2003/08/20 | 180 | 182 | 176 | 179 | 68,000 |
2003/08/19 | 178 | 190 | 178 | 184 | 151,000 |
2003/08/18 | 177 | 179 | 175 | 177 | 26,000 |
2003/08/15 | 181 | 183 | 177 | 177 | 55,000 |
2003/08/14 | 172 | 180 | 169 | 180 | 44,000 |
2003/08/13 | 169 | 171 | 169 | 169 | 27,000 |
2003/08/12 | 168 | 169 | 161 | 165 | 38,000 |
2003/08/11 | 166 | 166 | 161 | 161 | 38,000 |
2003/08/08 | 166 | 167 | 161 | 164 | 47,000 |
2003/08/07 | 172 | 172 | 168 | 169 | 15,000 |
2003/08/06 | 175 | 176 | 170 | 170 | 30,000 |
2003/08/05 | 176 | 178 | 175 | 175 | 91,000 |
2003/08/04 | 176 | 179 | 175 | 175 | 67,000 |
2003/08/01 | 185 | 185 | 175 | 176 | 74,000 |
2003/07/31 | 183 | 185 | 175 | 175 | 32,000 |
2003/07/30 | 186 | 190 | 186 | 187 | 23,000 |
2003/07/29 | 185 | 190 | 185 | 190 | 64,000 |
2003/07/28 | 184 | 186 | 182 | 182 | 80,000 |
2003/07/25 | 189 | 192 | 187 | 188 | 62,000 |
2003/07/24 | 177 | 204 | 177 | 194 | 105,000 |
2003/07/23 | 180 | 181 | 175 | 180 | 47,000 |
2003/07/22 | 186 | 186 | 180 | 180 | 47,000 |
2003/07/18 | 176 | 182 | 172 | 172 | 122,000 |
2003/07/17 | 195 | 195 | 176 | 184 | 122,000 |
2003/07/16 | 197 | 199 | 196 | 197 | 30,000 |
2003/07/15 | 200 | 201 | 197 | 199 | 71,000 |
2003/07/14 | 201 | 201 | 195 | 200 | 63,000 |
2003/07/11 | 203 | 203 | 198 | 200 | 33,000 |
2003/07/10 | 208 | 208 | 204 | 207 | 85,000 |
2003/07/09 | 205 | 210 | 199 | 208 | 92,000 |
2003/07/08 | 212 | 212 | 195 | 201 | 267,000 |
2003/07/07 | 214 | 217 | 206 | 212 | 536,000 |
2003/07/04 | 185 | 217 | 185 | 212 | 1,630,000 |
2003/07/03 | 197 | 197 | 185 | 185 | 198,000 |
2003/07/02 | 204 | 205 | 194 | 195 | 340,000 |
2003/07/01 | 201 | 214 | 199 | 205 | 1,136,000 |
2003/06/30 | 189 | 196 | 185 | 196 | 515,000 |
2003/06/27 | 185 | 188 | 182 | 185 | 107,000 |
2003/06/26 | 178 | 182 | 178 | 180 | 78,000 |
2003/06/25 | 185 | 185 | 181 | 185 | 139,000 |
2003/06/24 | 181 | 190 | 176 | 185 | 224,000 |
2003/06/23 | 183 | 184 | 181 | 184 | 94,000 |
2003/06/20 | 182 | 190 | 175 | 185 | 228,000 |
2003/06/19 | 169 | 186 | 169 | 183 | 257,000 |
2003/06/18 | 172 | 176 | 168 | 168 | 116,000 |
2003/06/17 | 184 | 185 | 165 | 165 | 237,000 |
2003/06/16 | 186 | 189 | 179 | 181 | 252,000 |
2003/06/13 | 168 | 201 | 168 | 196 | 1,067,000 |
2003/06/12 | 164 | 168 | 161 | 168 | 140,000 |
2003/06/11 | 165 | 167 | 161 | 161 | 183,000 |
2003/06/10 | 154 | 164 | 151 | 158 | 110,000 |
2003/06/09 | 156 | 165 | 155 | 155 | 199,000 |
2003/06/06 | 149 | 153 | 148 | 153 | 119,000 |
2003/06/05 | 150 | 150 | 147 | 147 | 33,000 |
2003/06/04 | 145 | 147 | 144 | 147 | 23,000 |
2003/06/03 | 143 | 145 | 141 | 145 | 39,000 |
2003/06/02 | 146 | 146 | 142 | 142 | 23,000 |
2003/05/30 | 141 | 143 | 139 | 143 | 19,000 |
2003/05/29 | 141 | 144 | 141 | 144 | 23,000 |
2003/05/28 | 140 | 143 | 140 | 141 | 21,000 |
2003/05/27 | 146 | 147 | 141 | 141 | 35,000 |
2003/05/26 | 144 | 145 | 144 | 145 | 8,000 |
2003/05/23 | 148 | 148 | 142 | 143 | 8,000 |
2003/05/22 | 142 | 145 | 142 | 142 | 7,000 |
2003/05/21 | 143 | 144 | 141 | 141 | 22,000 |
2003/05/20 | 144 | 145 | 140 | 141 | 16,000 |
2003/05/19 | 147 | 147 | 144 | 144 | 46,000 |
2003/05/16 | 149 | 157 | 147 | 147 | 205,000 |
2003/05/15 | 148 | 149 | 146 | 147 | 37,000 |
2003/05/14 | 142 | 146 | 141 | 146 | 30,000 |
2003/05/13 | 143 | 143 | 134 | 142 | 34,000 |
2003/05/12 | 143 | 145 | 140 | 140 | 24,000 |
2003/05/09 | 143 | 143 | 139 | 143 | 57,000 |
2003/05/08 | 148 | 148 | 145 | 145 | 10,000 |
2003/05/07 | 145 | 153 | 145 | 146 | 92,000 |
2003/05/06 | 143 | 145 | 140 | 144 | 56,000 |
2003/05/02 | 148 | 148 | 143 | 143 | 15,000 |
2003/05/01 | 150 | 150 | 146 | 146 | 38,000 |
2003/04/30 | 149 | 150 | 146 | 150 | 16,000 |
2003/04/28 | 148 | 149 | 146 | 149 | 21,000 |
2003/04/25 | 145 | 148 | 144 | 148 | 48,000 |
2003/04/24 | 145 | 149 | 145 | 145 | 43,000 |
2003/04/23 | 149 | 149 | 143 | 143 | 41,000 |
2003/04/22 | 152 | 153 | 148 | 148 | 110,000 |
2003/04/21 | 144 | 149 | 144 | 149 | 93,000 |
2003/04/18 | 146 | 146 | 142 | 142 | 40,000 |
2003/04/17 | 147 | 148 | 142 | 145 | 78,000 |
2003/04/16 | 153 | 153 | 138 | 147 | 148,000 |
2003/04/15 | 156 | 158 | 148 | 158 | 118,000 |
2003/04/14 | 158 | 158 | 152 | 155 | 28,000 |
2003/04/11 | 158 | 167 | 153 | 153 | 79,000 |
2003/04/10 | 160 | 160 | 148 | 154 | 136,000 |
2003/04/09 | 158 | 163 | 155 | 158 | 154,000 |
2003/04/08 | 170 | 170 | 155 | 163 | 343,000 |
2003/04/07 | 183 | 186 | 172 | 175 | 656,000 |
2003/04/04 | 150 | 185 | 150 | 173 | 1,319,000 |
2003/04/03 | 139 | 150 | 138 | 147 | 92,000 |
2003/04/02 | 139 | 139 | 137 | 138 | 5,000 |
2003/04/01 | 139 | 139 | 137 | 137 | 5,000 |
2003/03/31 | 138 | 138 | 138 | 138 | 5,000 |
2003/03/28 | 140 | 140 | 135 | 139 | 9,000 |
2003/03/27 | 139 | 140 | 135 | 137 | 30,000 |
2003/03/26 | 133 | 138 | 133 | 134 | 20,000 |
2003/03/25 | 135 | 135 | 134 | 135 | 18,000 |
2003/03/24 | 136 | 137 | 134 | 136 | 29,000 |
2003/03/20 | 134 | 136 | 133 | 136 | 34,000 |
2003/03/19 | 126 | 135 | 126 | 134 | 30,000 |
2003/03/18 | 132 | 135 | 132 | 135 | 9,000 |
2003/03/17 | 135 | 135 | 130 | 135 | 8,000 |
2003/03/14 | 135 | 135 | 135 | 135 | 41,000 |
2003/03/13 | 136 | 136 | 134 | 136 | 12,000 |
2003/03/12 | 134 | 136 | 130 | 136 | 19,000 |
2003/03/11 | 132 | 135 | 132 | 135 | 6,000 |
2003/03/10 | 123 | 135 | 117 | 135 | 49,000 |
2003/03/07 | 135 | 135 | 132 | 133 | 4,000 |
2003/03/06 | 136 | 136 | 133 | 135 | 6,000 |
2003/03/05 | 136 | 136 | 136 | 136 | 11,000 |
2003/03/04 | 133 | 136 | 133 | 136 | 12,000 |
2003/03/03 | 134 | 136 | 133 | 136 | 16,000 |
2003/02/28 | 129 | 137 | 129 | 137 | 12,000 |
2003/02/27 | 129 | 133 | 128 | 128 | 25,000 |
2003/02/26 | 133 | 136 | 133 | 133 | 4,000 |
2003/02/25 | 137 | 138 | 130 | 138 | 25,000 |
2003/02/24 | 134 | 139 | 133 | 137 | 34,000 |
2003/02/21 | 138 | 138 | 135 | 136 | 8,000 |
2003/02/20 | 135 | 138 | 133 | 138 | 28,000 |
2003/02/19 | 137 | 137 | 135 | 135 | 23,000 |
2003/02/18 | 136 | 138 | 135 | 136 | 37,000 |
2003/02/17 | 139 | 139 | 136 | 138 | 39,000 |
2003/02/14 | 142 | 142 | 138 | 141 | 55,000 |
2003/02/13 | 139 | 140 | 137 | 140 | 34,000 |
2003/02/12 | 140 | 141 | 137 | 141 | 36,000 |
2003/02/10 | 140 | 142 | 137 | 140 | 35,000 |
2003/02/07 | 141 | 142 | 137 | 140 | 26,000 |
2003/02/06 | 140 | 142 | 137 | 142 | 36,000 |
2003/02/05 | 142 | 142 | 136 | 140 | 27,000 |
2003/02/04 | 142 | 142 | 137 | 141 | 12,000 |
2003/02/03 | 142 | 142 | 141 | 141 | 2,000 |
2003/01/31 | 136 | 143 | 135 | 143 | 22,000 |
2003/01/30 | 148 | 148 | 136 | 140 | 22,000 |
2003/01/29 | 149 | 149 | 145 | 148 | 8,000 |
2003/01/28 | 152 | 152 | 145 | 150 | 26,000 |
2003/01/27 | 156 | 156 | 145 | 153 | 38,000 |
2003/01/24 | 155 | 158 | 151 | 157 | 34,000 |
2003/01/23 | 160 | 160 | 150 | 159 | 78,000 |
2003/01/22 | 159 | 163 | 156 | 161 | 50,000 |
2003/01/21 | 154 | 159 | 149 | 159 | 77,000 |
2003/01/20 | 152 | 154 | 148 | 154 | 72,000 |
2003/01/17 | 147 | 155 | 144 | 154 | 54,000 |
2003/01/16 | 145 | 147 | 144 | 147 | 10,000 |
2003/01/15 | 150 | 150 | 144 | 149 | 45,000 |
2003/01/14 | 147 | 149 | 145 | 149 | 41,000 |
2003/01/10 | 146 | 150 | 143 | 148 | 61,000 |
2003/01/09 | 147 | 151 | 142 | 151 | 77,000 |
2003/01/08 | 144 | 144 | 142 | 144 | 26,000 |
2003/01/07 | 144 | 144 | 142 | 144 | 14,000 |
2003/01/06 | 141 | 144 | 141 | 144 | 14,000 |