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
2008/12/30 724 772 721 748 266,700
2008/12/29 765 769 736 744 237,800
2008/12/26 785 788 755 761 381,600
2008/12/25 776 782 750 775 521,600
2008/12/24 719 813 713 736 2,113,200
2008/12/22 630 740 630 739 1,758,100
2008/12/19 658 664 640 640 162,900
2008/12/18 680 689 664 668 214,800
2008/12/17 707 720 656 672 551,100
2008/12/16 653 701 643 697 896,500
2008/12/15 662 667 641 663 304,500
2008/12/12 654 675 618 622 455,500
2008/12/11 640 670 615 665 526,300
2008/12/10 673 695 623 633 2,433,100
2008/12/09 543 623 543 623 598,700
2008/12/08 512 524 491 523 235,500
2008/12/05 500 524 480 515 322,400
2008/12/04 509 519 501 504 239,700
2008/12/03 521 535 506 509 223,500
2008/12/02 524 550 524 525 211,500
2008/12/01 554 565 550 554 148,800
2008/11/28 551 568 541 564 215,400
2008/11/27 575 583 550 552 268,100
2008/11/26 573 578 551 557 240,300
2008/11/25 600 607 559 583 329,500
2008/11/21 490 565 470 555 458,200
2008/11/20 544 559 520 520 324,900
2008/11/19 585 605 561 575 236,800
2008/11/18 605 622 595 595 269,300
2008/11/17 591 637 563 610 400,700
2008/11/14 645 650 596 607 365,900
2008/11/13 638 649 591 605 469,900
2008/11/12 658 690 653 655 357,100
2008/11/11 690 700 671 671 492,100
2008/11/10 700 709 683 696 530,900
2008/11/07 630 715 624 668 812,300
2008/11/06 665 718 656 675 1,089,600
2008/11/05 655 705 645 705 1,255,200
2008/11/04 525 605 517 605 744,300
2008/10/31 502 528 493 505 378,500
2008/10/30 484 536 471 522 645,100
2008/10/29 490 490 451 472 448,100
2008/10/28 394 450 361 450 559,000
2008/10/27 429 449 408 408 387,400
2008/10/24 457 469 435 439 356,300
2008/10/23 468 488 450 480 353,900
2008/10/22 511 515 486 493 300,300
2008/10/21 541 543 513 521 377,500
2008/10/20 494 521 486 511 396,400
2008/10/17 471 486 449 484 592,900
2008/10/16 463 474 446 446 622,800
2008/10/15 500 523 492 513 676,000
2008/10/14 516 516 506 516 409,700
2008/10/10 397 440 396 436 723,100
2008/10/09 406 462 406 442 1,066,700
2008/10/08 451 459 396 396 1,121,500
2008/10/07 439 497 421 476 1,118,800
2008/10/06 525 541 461 474 1,051,200
2008/10/03 580 600 556 561 592,000
2008/10/02 651 655 600 600 441,300
2008/10/01 670 681 650 652 301,200
2008/09/30 635 679 631 662 367,600
2008/09/29 713 739 681 683 278,300
2008/09/26 749 764 713 721 489,100
2008/09/25 698 764 692 748 849,700
2008/09/24 681 703 676 694 205,500
2008/09/22 720 724 697 701 305,800
2008/09/19 702 705 681 700 383,900
2008/09/18 629 679 620 668 507,800
2008/09/17 661 696 655 659 579,500
2008/09/16 624 664 621 647 552,100
2008/09/12 703 714 665 684 633,200
2008/09/11 750 760 691 700 741,700
2008/09/10 743 788 734 777 386,700
2008/09/09 805 807 762 773 392,500
2008/09/08 809 820 789 809 423,900
2008/09/05 763 795 753 789 569,200
2008/09/04 843 851 806 813 459,300
2008/09/03 872 874 849 863 322,100
2008/09/02 873 894 845 862 360,600
2008/09/01 840 894 831 888 439,300
2008/08/29 853 866 843 852 361,400
2008/08/28 891 899 841 844 461,400
2008/08/27 901 911 884 892 177,400
2008/08/26 900 914 892 905 195,600
2008/08/25 915 929 907 912 224,400
2008/08/22 923 944 897 905 499,300
2008/08/21 882 941 881 933 961,000
2008/08/20 850 876 840 874 265,700
2008/08/19 845 860 841 855 189,600
2008/08/18 857 880 848 865 175,300
2008/08/15 866 873 843 867 288,000
2008/08/14 826 867 821 855 436,800
2008/08/13 845 856 824 836 260,800
2008/08/12 870 886 857 861 162,600
2008/08/11 856 895 856 888 360,300
2008/08/08 835 869 831 852 262,000
2008/08/07 876 878 845 862 289,000
2008/08/06 824 891 824 880 655,000
2008/08/05 812 840 800 804 569,600
2008/08/04 881 881 832 832 524,900
2008/08/01 920 925 900 900 336,200
2008/07/31 955 957 926 930 250,000
2008/07/30 940 959 930 945 214,200
2008/07/29 931 941 921 933 235,700
2008/07/28 955 963 935 941 229,500
2008/07/25 962 963 940 944 351,400
2008/07/24 983 1,003 969 982 478,100
2008/07/23 958 985 940 983 584,200
2008/07/22 929 940 903 933 340,300
2008/07/18 933 946 910 921 384,000
2008/07/17 930 954 924 943 434,700
2008/07/16 938 944 899 909 544,700
2008/07/15 972 975 933 938 357,600
2008/07/14 965 990 958 972 396,700
2008/07/11 975 983 948 975 517,900
2008/07/10 922 987 922 965 770,400
2008/07/09 1,017 1,017 933 942 969,300
2008/07/08 1,036 1,036 970 976 936,000
2008/07/07 979 1,035 961 1,025 1,066,600
2008/07/04 1,006 1,012 953 975 706,700
2008/07/03 932 1,015 917 990 1,246,400
2008/07/02 1,005 1,010 962 972 765,500
2008/07/01 1,030 1,057 999 1,006 957,000
2008/06/30 1,085 1,090 1,007 1,026 1,058,300
2008/06/27 1,087 1,111 1,081 1,094 484,900
2008/06/26 1,142 1,152 1,120 1,127 336,000
2008/06/25 1,157 1,168 1,126 1,133 500,700
2008/06/24 1,185 1,192 1,155 1,157 382,100
2008/06/23 1,131 1,186 1,118 1,185 552,100
2008/06/20 1,238 1,248 1,161 1,170 961,700
2008/06/19 1,280 1,296 1,218 1,227 1,518,500
2008/06/18 1,230 1,295 1,216 1,280 3,091,000
2008/06/17 1,177 1,212 1,158 1,204 1,049,600
2008/06/16 1,138 1,163 1,115 1,157 578,500
2008/06/13 1,176 1,178 1,111 1,125 876,000
2008/06/12 1,155 1,187 1,151 1,152 734,800
2008/06/11 1,164 1,218 1,139 1,212 1,082,100
2008/06/10 1,247 1,247 1,142 1,165 1,363,100
2008/06/09 1,242 1,282 1,208 1,217 1,748,600
2008/06/06 1,340 1,347 1,274 1,282 1,739,500
2008/06/05 1,270 1,329 1,231 1,317 2,160,100
2008/06/04 1,307 1,325 1,258 1,276 2,201,600
2008/06/03 1,254 1,342 1,238 1,291 5,936,900
2008/06/02 1,150 1,276 1,145 1,274 5,722,100
2008/05/30 1,164 1,170 1,131 1,134 1,180,900
2008/05/29 1,150 1,170 1,121 1,134 2,440,800
2008/05/28 1,080 1,140 1,056 1,134 1,771,500
2008/05/27 1,075 1,085 1,050 1,054 378,300
2008/05/26 1,055 1,090 1,044 1,063 385,600
2008/05/23 1,057 1,102 1,042 1,066 790,600
2008/05/22 1,029 1,070 1,020 1,052 626,100
2008/05/21 1,077 1,093 1,053 1,064 541,700
2008/05/20 1,080 1,122 1,080 1,103 1,038,000
2008/05/19 1,060 1,075 1,051 1,062 307,900
2008/05/16 1,070 1,080 1,041 1,055 950,400
2008/05/15 1,152 1,154 1,107 1,117 530,400
2008/05/14 1,067 1,157 1,063 1,136 989,400
2008/05/13 1,072 1,088 1,052 1,062 303,300
2008/05/12 1,029 1,091 1,028 1,070 225,600
2008/05/09 1,105 1,105 1,069 1,069 369,500
2008/05/08 1,107 1,120 1,105 1,111 256,600
2008/05/07 1,134 1,138 1,119 1,127 328,600
2008/05/02 1,150 1,150 1,115 1,125 401,700
2008/05/01 1,151 1,164 1,116 1,125 640,500
2008/04/30 1,163 1,188 1,146 1,163 1,381,500
2008/04/28 1,140 1,144 1,100 1,134 768,400
2008/04/25 1,153 1,170 1,107 1,111 1,054,900
2008/04/24 1,100 1,152 1,072 1,133 1,904,200
2008/04/23 1,059 1,118 1,045 1,069 827,800
2008/04/22 1,058 1,156 1,025 1,062 2,480,400
2008/04/21 1,000 1,078 983 1,078 1,138,600
2008/04/18 979 991 965 978 210,300
2008/04/17 1,003 1,006 980 984 242,600
2008/04/16 990 997 978 988 228,700
2008/04/15 985 998 965 972 306,300
2008/04/14 980 996 965 984 200,700
2008/04/11 995 1,013 975 1,004 473,100
2008/04/10 1,028 1,080 986 992 1,538,900
2008/04/09 986 1,010 926 1,008 665,700
2008/04/08 1,011 1,028 980 989 453,300
2008/04/07 1,066 1,092 1,026 1,031 1,140,600
2008/04/04 1,067 1,067 1,015 1,067 2,225,300
2008/04/03 967 967 967 967 79,500
2008/04/02 882 884 860 867 223,800
2008/04/01 862 872 845 852 214,200
2008/03/31 885 900 863 875 198,600
2008/03/28 900 919 880 895 229,400
2008/03/27 896 910 878 903 300,300
2008/03/26 900 920 890 907 249,600
2008/03/25 915 928 885 894 271,300
2008/03/24 891 918 872 896 180,400
2008/03/21 900 900 880 894 202,300
2008/03/19 898 906 860 873 321,700
2008/03/18 856 877 835 858 387,400
2008/03/17 874 890 835 857 557,800
2008/03/14 972 980 900 914 359,100
2008/03/13 972 1,000 955 970 259,300
2008/03/12 1,032 1,032 984 992 360,200
2008/03/11 894 985 894 982 495,500
2008/03/10 1,008 1,020 940 954 475,700
2008/03/07 1,012 1,050 1,007 1,020 346,700
2008/03/06 1,030 1,061 1,006 1,052 503,300
2008/03/05 1,011 1,029 989 1,008 406,900
2008/03/04 1,040 1,059 1,010 1,031 479,400
2008/03/03 995 1,060 980 1,040 588,400
2008/02/29 1,098 1,098 1,038 1,052 579,900
2008/02/28 1,013 1,093 1,005 1,089 755,000
2008/02/27 1,050 1,070 1,014 1,024 402,400
2008/02/26 1,089 1,094 1,012 1,039 531,500
2008/02/25 1,091 1,099 1,070 1,073 371,000
2008/02/22 1,075 1,089 1,061 1,071 402,300
2008/02/21 1,120 1,121 1,078 1,087 513,700
2008/02/20 1,095 1,132 1,053 1,073 1,106,100
2008/02/19 1,088 1,137 1,051 1,074 1,358,600
2008/02/18 1,140 1,166 1,106 1,148 1,442,600
2008/02/15 1,070 1,132 1,033 1,125 1,274,600
2008/02/14 1,159 1,189 1,071 1,092 2,127,000
2008/02/13 969 1,029 967 1,029 776,400
2008/02/12 960 999 925 929 887,100
2008/02/08 1,037 1,065 961 970 1,110,900
2008/02/07 1,100 1,148 982 1,017 2,681,500
2008/02/06 1,100 1,140 1,070 1,088 2,381,400
2008/02/05 1,108 1,282 1,061 1,160 6,789,200
2008/02/04 1,028 1,088 1,000 1,088 2,556,900
2008/02/01 958 988 916 988 7,518,700
2008/01/31 794 888 792 888 4,014,700
2008/01/30 746 797 732 788 1,694,300
2008/01/29 740 755 726 741 668,500
2008/01/28 748 750 711 720 882,500
2008/01/25 739 756 733 756 1,234,600
2008/01/24 706 726 695 716 1,149,100
2008/01/23 691 691 652 676 1,062,900
2008/01/22 659 695 630 631 1,339,800
2008/01/21 715 744 692 699 1,229,600
2008/01/18 636 748 636 744 1,635,200
2008/01/17 662 684 613 676 1,292,700
2008/01/16 631 679 616 632 1,502,000
2008/01/15 760 767 680 681 1,496,100
2008/01/11 847 850 777 780 895,600
2008/01/10 871 871 827 827 492,400
2008/01/09 817 870 805 861 692,700
2008/01/08 841 859 833 847 411,600
2008/01/07 845 870 831 848 746,400
2008/01/04 880 880 845 873 578,000

このページの先頭へ