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
2007/12/28 927 936 909 909 255,800
2007/12/27 953 962 941 947 419,900
2007/12/26 948 963 918 963 630,500
2007/12/25 937 954 912 938 903,900
2007/12/21 867 910 809 907 2,191,200
2007/12/20 993 996 892 897 1,745,700
2007/12/19 1,002 1,016 985 992 365,900
2007/12/18 972 1,024 972 1,001 441,300
2007/12/17 1,013 1,027 990 1,000 653,800
2007/12/14 1,090 1,099 1,033 1,039 552,700
2007/12/13 1,130 1,133 1,079 1,088 505,000
2007/12/12 1,087 1,126 1,073 1,122 439,800
2007/12/11 1,090 1,110 1,084 1,109 336,700
2007/12/10 1,088 1,107 1,083 1,087 345,600
2007/12/07 1,120 1,126 1,104 1,108 372,100
2007/12/06 1,129 1,130 1,092 1,113 423,200
2007/12/05 1,089 1,097 1,059 1,089 505,000
2007/12/04 1,170 1,177 1,103 1,107 874,800
2007/12/03 1,140 1,164 1,117 1,152 1,313,300
2007/11/30 1,055 1,117 1,053 1,100 823,000
2007/11/29 1,055 1,074 1,034 1,067 806,100
2007/11/28 1,020 1,035 1,010 1,020 667,900
2007/11/27 986 1,020 984 1,003 711,300
2007/11/26 1,016 1,029 1,000 1,006 676,100
2007/11/22 981 1,045 981 1,015 1,139,700
2007/11/21 1,043 1,075 1,011 1,011 741,800
2007/11/20 993 1,065 990 1,057 1,085,300
2007/11/19 1,100 1,132 1,050 1,053 1,797,800
2007/11/16 1,045 1,075 1,003 1,043 1,024,100
2007/11/15 1,100 1,134 1,075 1,079 682,700
2007/11/14 1,110 1,118 1,081 1,117 915,900
2007/11/13 1,025 1,072 1,015 1,050 869,000
2007/11/12 978 1,045 961 1,045 1,360,400
2007/11/09 1,024 1,093 1,005 1,018 1,686,200
2007/11/08 983 1,010 962 1,004 1,550,500
2007/11/07 1,093 1,121 1,028 1,030 1,221,900
2007/11/06 1,060 1,145 1,060 1,073 1,488,700
2007/11/05 1,170 1,170 1,100 1,113 1,311,900
2007/11/02 1,200 1,224 1,183 1,201 1,037,500
2007/11/01 1,340 1,343 1,235 1,243 1,353,200
2007/10/31 1,328 1,330 1,281 1,300 436,300
2007/10/30 1,342 1,374 1,317 1,333 934,400
2007/10/29 1,295 1,337 1,279 1,322 737,900
2007/10/26 1,233 1,287 1,207 1,270 698,000
2007/10/25 1,300 1,316 1,235 1,253 676,100
2007/10/24 1,340 1,353 1,262 1,307 1,111,800
2007/10/23 1,397 1,415 1,336 1,339 606,200
2007/10/22 1,327 1,393 1,327 1,378 785,000
2007/10/19 1,450 1,450 1,405 1,427 523,100
2007/10/18 1,425 1,455 1,420 1,445 537,500
2007/10/17 1,455 1,464 1,386 1,428 892,500
2007/10/16 1,518 1,520 1,451 1,465 1,386,800
2007/10/15 1,498 1,542 1,456 1,498 4,682,300
2007/10/12 1,456 1,505 1,440 1,458 2,564,400
2007/10/11 1,465 1,467 1,423 1,440 1,909,900
2007/10/10 1,370 1,487 1,362 1,485 4,671,800
2007/10/09 1,375 1,415 1,356 1,369 669,600
2007/10/05 1,415 1,420 1,367 1,378 1,057,600
2007/10/04 1,430 1,448 1,398 1,418 949,700
2007/10/03 1,430 1,439 1,391 1,416 1,084,300
2007/10/02 1,462 1,487 1,430 1,432 1,116,500
2007/10/01 1,445 1,467 1,414 1,442 1,936,300
2007/09/28 1,480 1,496 1,411 1,427 2,651,700
2007/09/27 1,513 1,520 1,420 1,441 5,614,600
2007/09/26 1,340 1,493 1,325 1,493 7,741,600
2007/09/25 1,216 1,293 1,202 1,293 1,249,900
2007/09/21 1,233 1,250 1,193 1,210 1,273,900
2007/09/20 1,334 1,343 1,251 1,263 1,466,500
2007/09/19 1,356 1,357 1,299 1,320 1,728,500
2007/09/18 1,313 1,362 1,293 1,300 1,555,600
2007/09/14 1,375 1,395 1,305 1,333 3,656,900
2007/09/13 1,312 1,355 1,280 1,355 4,733,000
2007/09/12 1,252 1,345 1,225 1,252 7,658,300
2007/09/11 1,220 1,242 1,185 1,222 2,025,700
2007/09/10 1,145 1,253 1,136 1,189 3,029,300
2007/09/07 1,167 1,228 1,156 1,205 2,292,400
2007/09/06 1,130 1,173 1,112 1,165 908,400
2007/09/05 1,228 1,240 1,122 1,148 1,981,800
2007/09/04 1,095 1,276 1,080 1,188 8,234,500
2007/09/03 1,105 1,112 1,081 1,091 568,100
2007/08/31 1,090 1,099 1,053 1,093 754,600
2007/08/30 1,140 1,144 1,063 1,071 908,300
2007/08/29 981 1,140 980 1,098 1,790,300
2007/08/28 1,074 1,088 1,051 1,061 634,800
2007/08/27 1,172 1,178 1,106 1,119 858,700
2007/08/24 1,177 1,178 1,121 1,133 934,400
2007/08/23 1,210 1,226 1,150 1,182 1,661,500
2007/08/22 1,235 1,245 1,165 1,170 1,945,400
2007/08/21 1,210 1,266 1,145 1,215 6,725,800
2007/08/20 1,088 1,088 1,088 1,088 81,000
2007/08/17 1,250 1,279 970 988 4,480,500
2007/08/16 1,085 1,285 1,067 1,170 5,194,500
2007/08/15 1,142 1,222 1,097 1,165 7,562,900
2007/08/14 992 1,022 992 1,022 998,100
2007/08/13 851 922 851 922 1,904,000
2007/08/10 883 900 821 822 1,517,900
2007/08/09 1,002 1,003 883 912 2,273,000
2007/08/08 1,120 1,141 951 972 2,009,800
2007/08/07 1,208 1,219 1,123 1,134 935,500
2007/08/06 1,167 1,196 1,155 1,174 687,400
2007/08/03 1,155 1,246 1,154 1,213 2,480,100
2007/08/02 1,308 1,318 1,106 1,167 3,179,800
2007/08/01 1,311 1,346 1,282 1,288 920,300
2007/07/31 1,368 1,379 1,305 1,331 1,616,200
2007/07/30 1,290 1,345 1,270 1,310 1,547,400
2007/07/27 1,290 1,378 1,270 1,310 1,892,200
2007/07/26 1,419 1,442 1,330 1,350 2,638,800
2007/07/25 1,394 1,436 1,352 1,400 5,277,200
2007/07/24 1,442 1,470 1,302 1,355 11,401,600
2007/07/23 1,102 1,362 1,102 1,362 7,855,400
2007/07/20 1,229 1,244 1,132 1,162 2,410,600
2007/07/19 1,320 1,345 1,227 1,248 3,963,100
2007/07/18 1,167 1,311 1,113 1,265 8,783,100
2007/07/17 1,349 1,380 1,206 1,227 5,597,900
2007/07/13 1,359 1,570 1,187 1,310 21,345,000
2007/07/12 1,919 1,950 1,379 1,379 9,938,100
2007/07/11 1,579 1,679 1,578 1,679 9,734,400
2007/07/10 1,315 1,479 1,303 1,479 13,913,000
2007/07/09 1,152 1,291 1,142 1,279 9,647,700
2007/07/06 1,155 1,178 1,074 1,122 9,172,400
2007/07/05 1,050 1,184 1,000 1,075 12,098,700
2007/07/04 937 1,063 919 1,010 12,679,600
2007/07/03 904 965 882 965 14,853,200
2007/07/02 782 865 777 865 8,841,400
2007/06/29 777 795 757 765 2,768,000
2007/06/28 764 771 728 764 2,220,100
2007/06/27 758 796 740 744 7,276,900
2007/06/26 681 732 672 728 1,320,400
2007/06/25 680 699 678 681 499,800
2007/06/22 706 709 688 695 512,700
2007/06/21 684 709 682 692 492,100
2007/06/20 718 725 694 704 786,100
2007/06/19 725 730 710 714 898,600
2007/06/18 726 738 708 729 2,751,900
2007/06/15 656 672 649 666 537,300
2007/06/14 668 674 651 656 399,400
2007/06/13 642 671 641 658 563,300
2007/06/12 671 680 647 661 898,500
2007/06/11 720 723 648 664 1,552,500
2007/06/08 720 727 704 708 1,053,200
2007/06/07 709 741 701 739 1,856,500
2007/06/06 729 740 720 729 2,275,300
2007/06/05 713 748 702 745 7,521,400
2007/06/04 655 694 652 683 3,597,900
2007/06/01 660 661 637 645 1,638,700
2007/05/31 665 682 637 650 3,740,000
2007/05/30 699 703 622 656 11,807,600
2007/05/29 614 654 613 654 16,489,600
2007/05/28 505 554 503 554 5,742,900
2007/05/25 476 477 463 474 724,800
2007/05/24 481 487 473 481 631,200
2007/05/23 508 517 484 486 1,153,000
2007/05/22 493 498 483 493 837,900
2007/05/21 466 488 463 483 1,674,600
2007/05/18 484 488 453 461 1,276,700
2007/05/17 493 509 489 493 826,700
2007/05/16 490 510 468 503 2,042,800
2007/05/15 524 528 499 500 1,578,400
2007/05/14 557 560 529 534 1,363,500
2007/05/11 559 568 547 558 873,200
2007/05/10 591 594 562 571 1,497,200
2007/05/09 598 606 584 591 2,880,400
2007/05/08 575 621 565 588 11,154,900
2007/05/07 542 562 539 559 1,752,200
2007/05/02 534 543 530 534 740,800
2007/05/01 536 546 529 533 947,400
2007/04/27 530 555 523 536 1,475,100
2007/04/26 544 545 523 529 1,331,300
2007/04/25 535 564 524 534 2,141,400
2007/04/24 536 545 520 531 1,800,600
2007/04/23 562 574 533 546 2,496,600
2007/04/20 601 608 562 570 3,799,200
2007/04/19 540 609 535 588 7,927,700
2007/04/18 564 572 541 544 1,088,100
2007/04/17 590 595 555 561 1,161,800
2007/04/16 612 621 576 584 988,300
2007/04/13 639 643 610 615 958,100
2007/04/12 615 641 604 621 1,213,600
2007/04/11 636 650 618 621 1,422,700
2007/04/10 621 664 618 638 1,764,100
2007/04/09 635 649 591 637 3,512,400
2007/04/06 680 686 613 631 3,027,200
2007/04/05 678 699 668 680 2,086,100
2007/04/04 713 717 680 688 2,639,700
2007/04/03 722 726 668 698 5,301,400
2007/04/02 645 693 645 693 5,163,800
2007/03/30 720 735 622 649 6,774,500
2007/03/29 680 719 660 690 8,453,400
2007/03/28 592 685 586 660 12,434,300
2007/03/27 534 602 530 594 10,003,100
2007/03/26 477 535 463 526 5,133,700
2007/03/23 503 514 481 487 2,734,100
2007/03/22 530 543 511 518 5,296,900
2007/03/20 478 531 472 505 9,348,100
2007/03/19 419 481 412 480 11,235,200
2007/03/16 430 442 395 404 8,975,600
2007/03/15 355 425 351 425 14,329,900
2007/03/14 324 352 318 345 1,052,100
2007/03/13 331 334 327 328 214,300
2007/03/12 334 334 329 331 108,400
2007/03/09 333 336 330 332 166,300
2007/03/08 329 332 321 330 202,500
2007/03/07 333 336 324 328 257,600
2007/03/06 306 330 305 325 316,900
2007/03/05 332 332 310 313 467,500
2007/03/02 335 339 326 334 209,700
2007/03/01 340 342 329 336 468,000
2007/02/28 315 338 315 335 578,900
2007/02/27 360 360 346 350 540,800
2007/02/26 354 359 351 358 673,600
2007/02/23 341 350 339 347 729,600
2007/02/22 349 349 338 339 606,800
2007/02/21 337 351 335 345 2,275,900
2007/02/20 321 348 320 341 2,141,000
2007/02/19 313 319 312 314 134,600
2007/02/16 315 318 312 314 154,300
2007/02/15 324 324 314 316 180,700
2007/02/14 321 321 312 314 117,600
2007/02/13 315 324 312 319 267,600
2007/02/09 320 321 310 316 373,400
2007/02/08 328 330 321 321 214,200
2007/02/07 332 332 326 326 157,600
2007/02/06 328 335 328 329 278,600
2007/02/05 325 335 324 327 935,000
2007/02/02 328 332 324 324 305,300
2007/02/01 323 330 323 326 261,900
2007/01/31 328 330 323 324 339,300
2007/01/30 337 341 327 330 795,500
2007/01/29 332 339 327 335 489,800
2007/01/26 335 338 325 331 1,003,500
2007/01/25 320 345 317 340 1,964,500
2007/01/24 313 317 313 315 227,300
2007/01/23 317 317 310 311 229,000
2007/01/22 315 322 315 317 245,800
2007/01/19 321 324 315 315 354,000
2007/01/18 324 325 319 321 288,800
2007/01/17 323 328 314 323 629,900
2007/01/16 311 323 311 319 486,100
2007/01/15 313 317 310 311 213,700
2007/01/12 306 317 306 313 337,000
2007/01/11 316 319 304 304 520,900
2007/01/10 322 329 315 315 2,687,000
2007/01/09 297 314 295 314 1,004,700
2007/01/05 304 304 295 297 262,900
2007/01/04 293 299 293 297 111,800

このページの先頭へ