日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2006/12/29 298 298 291 292 156,000
2006/12/28 297 306 292 297 1,125,000
2006/12/27 293 299 286 290 248,200
2006/12/26 266 285 266 284 522,300
2006/12/25 278 279 271 271 175,600
2006/12/22 284 284 274 278 266,300
2006/12/21 294 296 282 284 362,300
2006/12/20 293 300 291 293 331,000
2006/12/19 300 301 295 296 341,000
2006/12/18 306 310 296 303 1,670,700
2006/12/15 305 312 300 302 3,062,500
2006/12/14 289 311 287 309 3,571,200
2006/12/13 276 285 273 281 734,500
2006/12/12 271 277 271 277 297,400
2006/12/11 273 273 270 271 115,800
2006/12/08 272 274 269 270 239,500
2006/12/07 274 276 269 270 160,200
2006/12/06 273 275 269 274 282,200
2006/12/05 279 290 275 276 1,104,400
2006/12/04 277 278 270 278 533,000
2006/12/01 264 278 263 272 1,516,900
2006/11/30 267 277 262 270 3,497,100
2006/11/29 238 263 236 262 2,994,000
2006/11/28 218 229 218 228 221,100
2006/11/27 214 224 214 223 333,400
2006/11/24 220 224 216 219 413,000
2006/11/22 224 228 219 228 278,300
2006/11/21 232 236 225 228 445,200
2006/11/20 230 237 210 225 508,400
2006/11/17 279 279 260 265 282,300
2006/11/16 280 284 277 278 86,400
2006/11/15 285 286 280 280 206,100
2006/11/14 282 288 277 281 245,000
2006/11/13 293 298 281 281 159,000
2006/11/10 296 297 291 294 105,000
2006/11/09 297 299 296 296 77,000
2006/11/08 298 305 297 298 112,800
2006/11/07 302 305 300 301 87,900
2006/11/06 300 305 298 303 86,100
2006/11/02 306 306 300 302 89,500
2006/11/01 301 312 299 306 105,300
2006/10/31 296 300 294 299 92,100
2006/10/30 300 305 284 301 174,200
2006/10/27 305 308 302 304 60,100
2006/10/26 309 314 300 309 124,000
2006/10/25 320 320 310 313 87,400
2006/10/24 319 322 315 317 128,000
2006/10/23 324 325 310 319 104,200
2006/10/20 324 326 316 321 274,600
2006/10/19 312 325 310 319 341,000
2006/10/18 307 308 302 308 76,300
2006/10/17 310 312 305 307 227,800
2006/10/16 298 303 296 302 133,500
2006/10/13 286 294 284 294 195,100
2006/10/12 279 286 274 281 142,500
2006/10/11 291 294 274 280 259,600
2006/10/10 300 303 294 295 92,400
2006/10/06 297 301 294 301 147,800
2006/10/05 297 300 293 297 127,600
2006/10/04 298 303 294 295 223,300
2006/10/03 296 300 295 298 156,100
2006/10/02 301 302 295 300 151,700
2006/09/29 309 309 299 302 126,700
2006/09/28 310 310 302 308 269,400
2006/09/27 286 303 282 300 198,000
2006/09/26 287 296 283 286 180,600
2006/09/25 295 303 285 291 254,600
2006/09/22 311 312 306 308 83,900
2006/09/21 315 319 308 311 98,000
2006/09/20 316 320 309 310 129,700
2006/09/19 311 325 306 314 307,400
2006/09/15 308 314 303 307 141,900
2006/09/14 306 314 301 308 277,000
2006/09/13 331 332 305 305 402,100
2006/09/12 338 341 323 323 375,400
2006/09/11 345 346 337 341 302,400
2006/09/08 337 346 333 345 434,700
2006/09/07 336 341 333 334 258,300
2006/09/06 346 350 338 341 576,100
2006/09/05 339 343 326 339 552,500
2006/09/04 347 347 340 340 342,100
2006/09/01 347 347 341 342 268,700
2006/08/31 351 353 339 342 496,500
2006/08/30 340 355 335 341 730,500
2006/08/29 345 353 336 339 918,300
2006/08/28 368 368 333 341 1,874,200
2006/08/25 383 384 369 370 1,239,000
2006/08/24 366 389 365 383 4,113,300
2006/08/23 369 374 352 365 3,099,000
2006/08/22 315 385 314 374 12,330,200
2006/08/21 317 317 310 312 454,800
2006/08/18 316 318 310 314 916,400
2006/08/17 313 321 310 313 1,488,000
2006/08/16 306 309 301 308 924,500
2006/08/15 301 315 295 301 2,640,600
2006/08/14 292 297 291 292 404,000
2006/08/11 293 293 288 292 462,200
2006/08/10 294 296 285 292 499,000
2006/08/09 298 300 292 297 498,000
2006/08/08 304 304 295 302 728,500
2006/08/07 300 300 291 296 568,300
2006/08/04 305 306 294 298 1,092,300
2006/08/03 311 314 303 305 1,425,900
2006/08/02 308 309 303 306 724,600
2006/08/01 305 310 302 305 1,061,100
2006/07/31 300 309 296 301 2,035,100
2006/07/28 302 306 287 299 3,090,300
2006/07/27 289 311 277 292 8,241,000
2006/07/26 295 331 273 274 13,473,500
2006/07/25 347 347 287 293 13,118,500
2006/07/24 392 404 367 367 988,500
2006/07/21 446 455 446 447 149,500
2006/07/20 460 464 456 461 216,100
2006/07/19 454 465 430 445 269,500
2006/07/18 486 487 444 458 485,300
2006/07/14 492 502 490 496 333,400
2006/07/13 490 506 465 504 1,109,200
2006/07/12 503 504 497 497 222,000
2006/07/11 499 503 498 501 206,800
2006/07/10 502 506 492 498 293,100
2006/07/07 506 509 502 503 157,100
2006/07/06 511 512 504 505 165,300
2006/07/05 515 518 511 514 207,800
2006/07/04 507 523 506 520 371,400
2006/07/03 503 508 502 503 227,900
2006/06/30 511 514 500 502 303,000
2006/06/29 505 510 500 506 278,000
2006/06/28 504 511 500 501 496,000
2006/06/27 518 520 510 512 680,000
2006/06/26 556 558 518 527 1,488,000
2006/06/23 529 567 525 546 3,255,000
2006/06/22 514 522 509 515 568,000
2006/06/21 508 515 495 504 327,000
2006/06/20 522 522 503 506 308,000
2006/06/19 525 535 515 522 403,000
2006/06/16 548 548 523 526 670,000
2006/06/15 551 567 517 530 444,000
2006/06/14 560 573 556 557 252,000
2006/06/13 580 583 571 572 200,000
2006/06/12 587 596 578 593 244,000
2006/06/09 602 620 577 594 308,000
2006/06/08 585 605 561 592 626,000
2006/06/07 608 609 585 591 254,000
2006/06/06 612 617 606 613 290,000
2006/06/05 615 630 605 619 352,000
2006/06/02 610 625 583 622 679,000
2006/06/01 647 647 612 616 538,000
2006/05/31 651 670 624 628 1,055,000
2006/05/30 682 690 668 672 853,000
2006/05/29 733 750 701 702 1,538,000
2006/05/26 740 752 693 723 1,237,000
2006/05/25 736 754 722 745 1,163,000
2006/05/24 690 744 686 736 1,812,000
2006/05/23 675 694 651 690 590,000
2006/05/22 650 684 649 676 667,000
2006/05/19 652 656 637 650 273,000
2006/05/18 630 668 607 650 534,000
2006/05/17 598 670 596 650 521,000
2006/05/16 615 619 592 598 345,000
2006/05/15 601 629 601 606 426,000
2006/05/12 583 624 580 620 482,000
2006/05/11 541 618 541 594 748,000
2006/05/10 554 560 546 549 75,000
2006/05/09 565 566 560 563 57,000
2006/05/08 550 575 550 572 179,000
2006/05/02 555 560 550 554 96,000
2006/05/01 553 560 550 551 89,000
2006/04/28 564 570 549 555 205,000
2006/04/27 560 565 552 556 57,000
2006/04/26 546 558 545 554 120,000
2006/04/25 508 569 508 556 343,000
2006/04/24 495 519 480 511 159,000
2006/04/21 495 514 492 501 85,000
2006/04/20 513 514 501 501 40,000
2006/04/19 516 520 501 502 80,000
2006/04/18 535 535 503 506 321,000
2006/04/17 539 540 524 535 31,000
2006/04/14 552 552 539 540 59,000
2006/04/13 558 560 539 539 92,000
2006/04/12 553 560 551 560 53,000
2006/04/11 563 563 552 554 35,000
2006/04/10 542 563 542 563 29,000
2006/04/07 541 551 541 550 16,000
2006/04/06 541 557 541 551 17,000
2006/04/05 561 563 543 543 69,000
2006/04/04 567 567 555 560 23,000
2006/04/03 563 567 560 563 30,000
2006/03/31 550 569 548 560 100,000
2006/03/30 546 556 539 549 71,000
2006/03/29 530 540 517 538 95,000
2006/03/28 529 529 510 527 50,000
2006/03/27 522 529 510 521 89,000
2006/03/24 514 529 514 522 91,000
2006/03/23 525 530 509 520 123,000
2006/03/22 528 530 520 524 101,000
2006/03/20 517 528 511 528 129,000
2006/03/17 516 518 511 517 117,000
2006/03/16 508 515 508 512 96,000
2006/03/15 499 509 499 506 170,000
2006/03/14 500 507 494 499 87,000
2006/03/13 505 505 498 500 166,000
2006/03/10 494 505 490 499 209,000
2006/03/09 458 477 458 477 74,000
2006/03/08 460 464 451 458 30,000
2006/03/07 480 480 465 466 90,000
2006/03/06 448 466 446 466 81,000
2006/03/03 450 456 445 448 55,000
2006/03/02 475 475 450 450 52,000
2006/03/01 480 480 465 465 61,000
2006/02/28 505 505 480 484 75,000
2006/02/27 490 500 485 496 55,000
2006/02/24 480 490 467 480 116,000
2006/02/23 454 480 454 471 71,000
2006/02/22 472 472 448 459 116,000
2006/02/21 448 473 440 473 97,000
2006/02/20 456 470 405 450 684,000
2006/02/17 480 492 472 473 167,000
2006/02/16 497 512 478 490 327,000
2006/02/15 505 515 500 507 139,000
2006/02/14 512 520 505 509 76,000
2006/02/13 510 528 510 512 106,000
2006/02/10 523 534 505 522 132,000
2006/02/09 526 527 523 527 30,000
2006/02/08 540 543 520 520 78,000
2006/02/07 535 548 530 538 69,000
2006/02/06 525 535 522 535 42,000
2006/02/03 543 544 525 530 54,000
2006/02/02 547 555 535 536 146,000
2006/02/01 541 547 541 544 37,000
2006/01/31 546 549 540 544 54,000
2006/01/30 544 548 540 544 86,000
2006/01/27 536 547 534 536 104,000
2006/01/26 537 547 531 533 49,000
2006/01/25 530 536 523 527 95,000
2006/01/24 526 535 520 522 73,000
2006/01/23 520 540 520 526 74,000
2006/01/20 556 566 553 555 86,000
2006/01/19 539 563 539 560 83,000
2006/01/18 563 563 510 537 197,000
2006/01/17 586 593 570 570 144,000
2006/01/16 594 599 587 597 54,000
2006/01/13 595 605 595 603 46,000
2006/01/12 609 610 599 610 38,000
2006/01/11 618 624 596 609 83,000
2006/01/10 614 640 603 618 72,000
2006/01/06 620 620 604 611 101,000
2006/01/05 633 633 615 615 162,000
2006/01/04 588 630 588 623 144,000

このページの先頭へ