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 |
---|---|---|---|---|---|
2004/12/30 | 245 | 245 | 243 | 243 | 42,000 |
2004/12/29 | 247 | 248 | 243 | 244 | 151,000 |
2004/12/28 | 248 | 250 | 245 | 247 | 136,000 |
2004/12/27 | 250 | 254 | 245 | 249 | 280,000 |
2004/12/24 | 265 | 265 | 245 | 251 | 608,000 |
2004/12/22 | 247 | 255 | 241 | 254 | 281,000 |
2004/12/21 | 246 | 246 | 241 | 246 | 138,000 |
2004/12/20 | 240 | 244 | 237 | 243 | 165,000 |
2004/12/17 | 242 | 243 | 238 | 240 | 154,000 |
2004/12/16 | 240 | 242 | 237 | 240 | 316,000 |
2004/12/15 | 236 | 239 | 235 | 236 | 162,000 |
2004/12/14 | 240 | 241 | 236 | 236 | 296,000 |
2004/12/13 | 245 | 245 | 238 | 239 | 158,000 |
2004/12/10 | 241 | 245 | 239 | 240 | 227,000 |
2004/12/09 | 250 | 250 | 242 | 242 | 340,000 |
2004/12/08 | 246 | 259 | 245 | 247 | 722,000 |
2004/12/07 | 266 | 297 | 243 | 249 | 5,906,000 |
2004/12/06 | 255 | 272 | 248 | 265 | 944,000 |
2004/12/03 | 261 | 261 | 253 | 253 | 311,000 |
2004/12/02 | 253 | 267 | 250 | 260 | 1,206,000 |
2004/12/01 | 254 | 256 | 246 | 251 | 555,000 |
2004/11/30 | 247 | 250 | 243 | 249 | 155,000 |
2004/11/29 | 246 | 250 | 243 | 246 | 136,000 |
2004/11/26 | 239 | 248 | 239 | 248 | 185,000 |
2004/11/25 | 238 | 245 | 238 | 243 | 161,000 |
2004/11/24 | 251 | 251 | 239 | 241 | 179,000 |
2004/11/22 | 246 | 248 | 242 | 247 | 200,000 |
2004/11/19 | 257 | 266 | 243 | 251 | 2,434,000 |
2004/11/18 | 238 | 242 | 236 | 237 | 264,000 |
2004/11/17 | 239 | 240 | 235 | 238 | 169,000 |
2004/11/16 | 242 | 242 | 238 | 238 | 196,000 |
2004/11/15 | 240 | 246 | 238 | 242 | 211,000 |
2004/11/12 | 246 | 247 | 242 | 245 | 223,000 |
2004/11/11 | 254 | 256 | 241 | 241 | 314,000 |
2004/11/10 | 252 | 256 | 246 | 252 | 417,000 |
2004/11/09 | 243 | 248 | 237 | 248 | 229,000 |
2004/11/08 | 254 | 254 | 243 | 245 | 335,000 |
2004/11/05 | 240 | 258 | 238 | 251 | 928,000 |
2004/11/04 | 246 | 246 | 236 | 239 | 227,000 |
2004/11/02 | 246 | 252 | 236 | 240 | 592,000 |
2004/11/01 | 240 | 272 | 239 | 241 | 4,272,000 |
2004/10/29 | 240 | 240 | 231 | 233 | 227,000 |
2004/10/28 | 230 | 241 | 229 | 237 | 448,000 |
2004/10/27 | 229 | 231 | 226 | 228 | 206,000 |
2004/10/26 | 234 | 235 | 225 | 229 | 458,000 |
2004/10/25 | 239 | 244 | 235 | 235 | 476,000 |
2004/10/22 | 242 | 244 | 236 | 243 | 363,000 |
2004/10/21 | 229 | 247 | 229 | 237 | 1,287,000 |
2004/10/20 | 240 | 241 | 232 | 234 | 409,000 |
2004/10/19 | 230 | 243 | 230 | 237 | 501,000 |
2004/10/18 | 239 | 249 | 230 | 233 | 695,000 |
2004/10/15 | 221 | 230 | 221 | 229 | 786,000 |
2004/10/14 | 240 | 240 | 226 | 228 | 1,062,000 |
2004/10/13 | 237 | 248 | 237 | 242 | 1,202,000 |
2004/10/12 | 250 | 251 | 237 | 240 | 1,266,000 |
2004/10/08 | 240 | 257 | 232 | 245 | 3,164,000 |
2004/10/07 | 252 | 252 | 235 | 241 | 2,454,000 |
2004/10/06 | 250 | 261 | 237 | 247 | 10,846,000 |
2004/10/05 | 330 | 364 | 247 | 260 | 60,275,000 |
2004/10/04 | 223 | 290 | 222 | 290 | 102,991,000 |
2004/10/01 | 162 | 210 | 162 | 210 | 18,340,000 |
2004/09/30 | 161 | 161 | 159 | 160 | 35,000 |
2004/09/29 | 162 | 162 | 160 | 161 | 26,000 |
2004/09/28 | 163 | 163 | 158 | 162 | 47,000 |
2004/09/27 | 168 | 168 | 159 | 159 | 62,000 |
2004/09/24 | 154 | 158 | 154 | 158 | 40,000 |
2004/09/22 | 159 | 159 | 155 | 157 | 46,000 |
2004/09/21 | 158 | 161 | 157 | 161 | 33,000 |
2004/09/17 | 161 | 164 | 159 | 160 | 46,000 |
2004/09/16 | 162 | 163 | 160 | 162 | 66,000 |
2004/09/15 | 165 | 169 | 161 | 164 | 107,000 |
2004/09/14 | 165 | 172 | 164 | 164 | 253,000 |
2004/09/13 | 155 | 163 | 154 | 163 | 239,000 |
2004/09/10 | 159 | 159 | 157 | 158 | 57,000 |
2004/09/09 | 160 | 161 | 160 | 160 | 35,000 |
2004/09/08 | 162 | 162 | 159 | 160 | 45,000 |
2004/09/07 | 160 | 161 | 159 | 161 | 80,000 |
2004/09/06 | 153 | 159 | 152 | 156 | 42,000 |
2004/09/03 | 155 | 155 | 152 | 152 | 16,000 |
2004/09/02 | 155 | 155 | 153 | 154 | 14,000 |
2004/09/01 | 149 | 151 | 147 | 151 | 49,000 |
2004/08/31 | 153 | 153 | 149 | 152 | 6,000 |
2004/08/30 | 152 | 152 | 152 | 152 | 12,000 |
2004/08/27 | 150 | 152 | 150 | 151 | 8,000 |
2004/08/26 | 150 | 152 | 150 | 152 | 5,000 |
2004/08/25 | 152 | 152 | 147 | 148 | 21,000 |
2004/08/24 | 152 | 152 | 149 | 149 | 23,000 |
2004/08/23 | 150 | 151 | 147 | 148 | 23,000 |
2004/08/20 | 150 | 150 | 148 | 150 | 10,000 |
2004/08/19 | 147 | 148 | 147 | 148 | 6,000 |
2004/08/18 | 151 | 151 | 145 | 150 | 9,000 |
2004/08/17 | 150 | 150 | 145 | 147 | 36,000 |
2004/08/16 | 147 | 149 | 146 | 146 | 12,000 |
2004/08/13 | 143 | 146 | 143 | 144 | 41,000 |
2004/08/12 | 146 | 150 | 146 | 148 | 23,000 |
2004/08/11 | 149 | 149 | 144 | 147 | 45,000 |
2004/08/10 | 144 | 146 | 144 | 146 | 16,000 |
2004/08/09 | 141 | 143 | 141 | 142 | 12,000 |
2004/08/06 | 147 | 147 | 144 | 144 | 27,000 |
2004/08/05 | 146 | 150 | 145 | 149 | 34,000 |
2004/08/04 | 146 | 150 | 145 | 150 | 43,000 |
2004/08/03 | 153 | 153 | 149 | 151 | 26,000 |
2004/08/02 | 151 | 153 | 150 | 153 | 24,000 |
2004/07/30 | 156 | 156 | 151 | 152 | 42,000 |
2004/07/29 | 155 | 158 | 155 | 155 | 12,000 |
2004/07/28 | 157 | 158 | 153 | 158 | 39,000 |
2004/07/27 | 158 | 159 | 156 | 156 | 25,000 |
2004/07/26 | 160 | 160 | 158 | 160 | 24,000 |
2004/07/23 | 160 | 162 | 159 | 162 | 16,000 |
2004/07/22 | 162 | 162 | 159 | 160 | 8,000 |
2004/07/21 | 160 | 162 | 159 | 162 | 10,000 |
2004/07/20 | 161 | 161 | 158 | 161 | 18,000 |
2004/07/16 | 158 | 161 | 158 | 161 | 16,000 |
2004/07/15 | 161 | 162 | 156 | 156 | 20,000 |
2004/07/14 | 162 | 162 | 160 | 161 | 33,000 |
2004/07/13 | 165 | 165 | 162 | 162 | 10,000 |
2004/07/12 | 165 | 168 | 163 | 163 | 19,000 |
2004/07/09 | 157 | 162 | 157 | 162 | 40,000 |
2004/07/08 | 160 | 160 | 158 | 158 | 13,000 |
2004/07/07 | 159 | 160 | 159 | 160 | 21,000 |
2004/07/06 | 161 | 164 | 160 | 160 | 23,000 |
2004/07/05 | 167 | 168 | 162 | 162 | 37,000 |
2004/07/02 | 162 | 163 | 162 | 163 | 17,000 |
2004/07/01 | 165 | 165 | 164 | 164 | 32,000 |
2004/06/30 | 164 | 168 | 164 | 165 | 19,000 |
2004/06/29 | 164 | 165 | 163 | 164 | 24,000 |
2004/06/28 | 161 | 164 | 161 | 163 | 29,000 |
2004/06/25 | 160 | 161 | 159 | 161 | 19,000 |
2004/06/24 | 159 | 161 | 159 | 160 | 23,000 |
2004/06/23 | 161 | 165 | 159 | 159 | 24,000 |
2004/06/22 | 166 | 166 | 159 | 163 | 10,000 |
2004/06/21 | 165 | 167 | 164 | 164 | 20,000 |
2004/06/18 | 168 | 168 | 163 | 163 | 37,000 |
2004/06/17 | 170 | 170 | 167 | 168 | 8,000 |
2004/06/16 | 166 | 170 | 166 | 169 | 13,000 |
2004/06/15 | 165 | 168 | 164 | 168 | 30,000 |
2004/06/14 | 168 | 170 | 165 | 165 | 31,000 |
2004/06/11 | 163 | 165 | 162 | 165 | 63,000 |
2004/06/10 | 161 | 164 | 161 | 164 | 10,000 |
2004/06/09 | 161 | 162 | 161 | 162 | 6,000 |
2004/06/08 | 160 | 161 | 159 | 159 | 7,000 |
2004/06/07 | 155 | 158 | 155 | 158 | 11,000 |
2004/06/04 | 153 | 155 | 153 | 155 | 19,000 |
2004/06/03 | 156 | 156 | 155 | 155 | 12,000 |
2004/06/02 | 159 | 159 | 155 | 155 | 10,000 |
2004/06/01 | 157 | 157 | 149 | 156 | 47,000 |
2004/05/31 | 161 | 165 | 155 | 156 | 29,000 |
2004/05/28 | 162 | 164 | 161 | 161 | 6,000 |
2004/05/27 | 162 | 162 | 160 | 161 | 20,000 |
2004/05/26 | 157 | 164 | 157 | 164 | 11,000 |
2004/05/25 | 165 | 165 | 152 | 156 | 28,000 |
2004/05/24 | 155 | 162 | 155 | 161 | 51,000 |
2004/05/21 | 147 | 155 | 147 | 154 | 29,000 |
2004/05/20 | 145 | 149 | 145 | 145 | 24,000 |
2004/05/19 | 147 | 148 | 142 | 143 | 40,000 |
2004/05/18 | 129 | 143 | 129 | 142 | 53,000 |
2004/05/17 | 149 | 150 | 128 | 134 | 54,000 |
2004/05/14 | 158 | 158 | 154 | 154 | 36,000 |
2004/05/13 | 158 | 160 | 157 | 157 | 31,000 |
2004/05/12 | 154 | 161 | 154 | 160 | 26,000 |
2004/05/11 | 154 | 161 | 152 | 159 | 30,000 |
2004/05/10 | 170 | 170 | 156 | 156 | 65,000 |
2004/05/07 | 177 | 180 | 173 | 173 | 13,000 |
2004/05/06 | 181 | 183 | 180 | 180 | 51,000 |
2004/04/30 | 178 | 183 | 178 | 181 | 53,000 |
2004/04/28 | 179 | 185 | 175 | 185 | 22,000 |
2004/04/27 | 181 | 181 | 179 | 180 | 16,000 |
2004/04/26 | 183 | 184 | 180 | 180 | 153,000 |
2004/04/23 | 185 | 185 | 177 | 180 | 68,000 |
2004/04/22 | 180 | 182 | 180 | 182 | 29,000 |
2004/04/21 | 181 | 181 | 180 | 180 | 6,000 |
2004/04/20 | 180 | 182 | 179 | 180 | 37,000 |
2004/04/19 | 185 | 185 | 173 | 183 | 72,000 |
2004/04/16 | 179 | 181 | 177 | 179 | 32,000 |
2004/04/15 | 184 | 187 | 178 | 178 | 105,000 |
2004/04/14 | 182 | 183 | 179 | 182 | 87,000 |
2004/04/13 | 176 | 183 | 176 | 182 | 96,000 |
2004/04/12 | 172 | 177 | 171 | 175 | 75,000 |
2004/04/09 | 177 | 178 | 173 | 173 | 95,000 |
2004/04/08 | 181 | 182 | 174 | 178 | 73,000 |
2004/04/07 | 186 | 186 | 183 | 183 | 52,000 |
2004/04/06 | 182 | 186 | 180 | 186 | 114,000 |
2004/04/05 | 184 | 185 | 181 | 181 | 126,000 |
2004/04/02 | 180 | 180 | 174 | 180 | 47,000 |
2004/04/01 | 183 | 183 | 178 | 180 | 43,000 |
2004/03/31 | 173 | 178 | 172 | 178 | 38,000 |
2004/03/30 | 178 | 178 | 172 | 173 | 44,000 |
2004/03/29 | 179 | 180 | 178 | 178 | 67,000 |
2004/03/26 | 183 | 183 | 176 | 180 | 90,000 |
2004/03/25 | 184 | 188 | 182 | 183 | 162,000 |
2004/03/24 | 174 | 183 | 174 | 180 | 197,000 |
2004/03/23 | 175 | 177 | 168 | 176 | 171,000 |
2004/03/22 | 174 | 184 | 172 | 180 | 193,000 |
2004/03/19 | 172 | 173 | 170 | 171 | 64,000 |
2004/03/18 | 171 | 173 | 169 | 173 | 95,000 |
2004/03/17 | 169 | 169 | 167 | 169 | 41,000 |
2004/03/16 | 169 | 169 | 166 | 169 | 40,000 |
2004/03/15 | 165 | 169 | 163 | 169 | 50,000 |
2004/03/12 | 161 | 165 | 161 | 163 | 40,000 |
2004/03/11 | 163 | 165 | 161 | 165 | 31,000 |
2004/03/10 | 167 | 167 | 165 | 166 | 30,000 |
2004/03/09 | 169 | 169 | 166 | 168 | 42,000 |
2004/03/08 | 167 | 170 | 165 | 170 | 98,000 |
2004/03/05 | 161 | 165 | 160 | 165 | 60,000 |
2004/03/04 | 161 | 162 | 159 | 160 | 80,000 |
2004/03/03 | 157 | 159 | 157 | 158 | 39,000 |
2004/03/02 | 158 | 159 | 156 | 156 | 36,000 |
2004/03/01 | 158 | 158 | 156 | 158 | 44,000 |
2004/02/27 | 156 | 159 | 156 | 159 | 25,000 |
2004/02/26 | 155 | 155 | 154 | 155 | 22,000 |
2004/02/25 | 159 | 159 | 155 | 155 | 19,000 |
2004/02/24 | 156 | 160 | 156 | 160 | 39,000 |
2004/02/23 | 150 | 159 | 150 | 158 | 36,000 |
2004/02/20 | 156 | 156 | 150 | 151 | 44,000 |
2004/02/19 | 158 | 159 | 156 | 156 | 26,000 |
2004/02/18 | 156 | 156 | 155 | 155 | 14,000 |
2004/02/17 | 156 | 156 | 153 | 155 | 20,000 |
2004/02/16 | 153 | 155 | 153 | 155 | 21,000 |
2004/02/13 | 158 | 158 | 155 | 156 | 30,000 |
2004/02/12 | 157 | 157 | 156 | 156 | 10,000 |
2004/02/10 | 158 | 160 | 157 | 158 | 25,000 |
2004/02/09 | 156 | 158 | 156 | 158 | 12,000 |
2004/02/06 | 157 | 157 | 156 | 157 | 7,000 |
2004/02/05 | 158 | 161 | 156 | 156 | 30,000 |
2004/02/04 | 156 | 160 | 156 | 158 | 39,000 |
2004/02/03 | 155 | 155 | 153 | 155 | 20,000 |
2004/02/02 | 155 | 160 | 154 | 154 | 20,000 |
2004/01/30 | 150 | 158 | 150 | 155 | 20,000 |
2004/01/29 | 153 | 153 | 146 | 148 | 40,000 |
2004/01/28 | 161 | 161 | 156 | 156 | 45,000 |
2004/01/27 | 164 | 164 | 162 | 162 | 30,000 |
2004/01/26 | 163 | 164 | 163 | 163 | 14,000 |
2004/01/23 | 163 | 163 | 161 | 161 | 40,000 |
2004/01/22 | 160 | 163 | 160 | 163 | 22,000 |
2004/01/21 | 160 | 163 | 160 | 161 | 30,000 |
2004/01/20 | 162 | 164 | 162 | 164 | 9,000 |
2004/01/19 | 164 | 164 | 160 | 161 | 24,000 |
2004/01/16 | 164 | 164 | 162 | 163 | 21,000 |
2004/01/15 | 166 | 167 | 162 | 164 | 45,000 |
2004/01/14 | 165 | 165 | 162 | 163 | 35,000 |
2004/01/13 | 162 | 165 | 159 | 165 | 46,000 |
2004/01/09 | 159 | 178 | 156 | 160 | 128,000 |
2004/01/08 | 150 | 152 | 148 | 152 | 35,000 |
2004/01/07 | 145 | 145 | 144 | 144 | 19,000 |
2004/01/06 | 145 | 148 | 140 | 141 | 55,000 |
2004/01/05 | 143 | 143 | 143 | 143 | 11,000 |