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
2009/12/30 834 834 817 821 93,800
2009/12/29 842 844 824 824 126,800
2009/12/28 838 850 836 843 166,800
2009/12/25 852 855 827 834 345,900
2009/12/24 818 855 815 842 559,800
2009/12/22 804 810 798 808 173,000
2009/12/21 806 807 799 801 119,000
2009/12/18 800 805 798 803 155,300
2009/12/17 817 820 808 810 128,500
2009/12/16 820 828 803 811 205,900
2009/12/15 808 822 802 817 150,900
2009/12/14 813 814 794 809 206,700
2009/12/11 809 816 797 807 281,300
2009/12/10 805 828 801 803 179,800
2009/12/09 815 821 806 810 243,400
2009/12/08 852 853 832 835 263,100
2009/12/07 882 882 860 866 221,500
2009/12/04 856 865 840 857 192,500
2009/12/03 843 862 843 855 268,100
2009/12/02 829 845 822 836 193,500
2009/12/01 802 837 802 837 263,000
2009/11/30 800 813 794 812 231,900
2009/11/27 795 803 770 774 399,700
2009/11/26 810 817 793 798 263,600
2009/11/25 793 810 786 810 248,200
2009/11/24 826 834 784 784 333,200
2009/11/20 790 840 782 819 294,400
2009/11/19 814 821 786 790 262,500
2009/11/18 827 847 802 810 438,000
2009/11/17 896 909 823 826 458,500
2009/11/16 979 979 871 900 553,000
2009/11/13 982 993 945 971 359,600
2009/11/12 947 995 940 973 646,700
2009/11/11 945 950 933 937 125,000
2009/11/10 951 954 941 947 169,400
2009/11/09 929 955 922 936 174,000
2009/11/06 933 935 915 919 100,700
2009/11/05 945 945 911 923 156,900
2009/11/04 937 961 925 943 336,300
2009/11/02 879 910 878 907 122,500
2009/10/30 923 923 905 909 130,300
2009/10/29 885 903 856 899 199,500
2009/10/28 950 953 911 913 199,500
2009/10/27 963 974 935 940 198,300
2009/10/26 941 977 939 976 406,900
2009/10/23 920 924 910 921 111,100
2009/10/22 918 922 902 914 107,200
2009/10/21 918 926 913 918 104,900
2009/10/20 939 939 915 928 93,500
2009/10/19 927 938 913 926 135,000
2009/10/16 953 953 916 928 141,000
2009/10/15 940 964 936 944 138,000
2009/10/14 956 959 919 923 144,600
2009/10/13 958 965 951 955 137,200
2009/10/09 927 952 921 942 179,400
2009/10/08 930 931 907 917 160,000
2009/10/07 896 933 887 930 210,900
2009/10/06 880 899 865 892 150,900
2009/10/05 890 899 857 863 185,600
2009/10/02 896 909 885 900 225,600
2009/10/01 955 966 935 936 242,600
2009/09/30 967 979 962 975 86,900
2009/09/29 991 997 973 977 188,700
2009/09/28 975 978 958 961 222,500
2009/09/25 1,002 1,026 1,002 1,005 124,600
2009/09/24 1,004 1,027 994 1,023 175,800
2009/09/18 1,004 1,008 980 1,000 197,800
2009/09/17 1,008 1,019 1,006 1,012 143,800
2009/09/16 1,020 1,029 1,003 1,005 179,400
2009/09/15 1,029 1,038 998 1,008 213,000
2009/09/14 1,039 1,049 1,013 1,019 286,300
2009/09/11 1,070 1,079 1,058 1,066 273,400
2009/09/10 1,065 1,078 1,057 1,071 248,600
2009/09/09 1,072 1,078 1,059 1,065 212,900
2009/09/08 1,070 1,085 1,043 1,081 566,800
2009/09/07 1,013 1,072 1,012 1,062 743,100
2009/09/04 1,015 1,025 992 999 287,400
2009/09/03 1,038 1,038 1,015 1,016 235,500
2009/09/02 1,029 1,044 1,017 1,038 296,300
2009/09/01 1,033 1,048 1,028 1,040 218,500
2009/08/31 1,088 1,090 1,034 1,052 371,000
2009/08/28 1,080 1,094 1,057 1,078 633,800
2009/08/27 1,059 1,083 1,037 1,080 626,800
2009/08/26 1,050 1,064 1,039 1,050 397,900
2009/08/25 1,059 1,069 1,034 1,050 574,000
2009/08/24 1,088 1,097 1,055 1,069 631,800
2009/08/21 1,063 1,082 1,051 1,069 933,000
2009/08/20 1,036 1,103 1,031 1,083 3,707,000
2009/08/19 1,030 1,035 1,001 1,016 827,100
2009/08/18 1,020 1,049 1,011 1,043 1,805,200
2009/08/17 977 1,044 963 1,030 2,196,500
2009/08/14 1,015 1,030 981 990 4,618,800
2009/08/13 954 954 954 954 261,700
2009/08/12 850 871 850 854 130,800
2009/08/11 863 863 855 863 97,900
2009/08/10 862 868 851 860 132,400
2009/08/07 850 857 844 852 80,000
2009/08/06 846 858 840 852 113,400
2009/08/05 865 867 832 836 163,900
2009/08/04 864 875 855 860 173,500
2009/08/03 810 882 810 874 490,900
2009/07/31 810 816 806 810 113,000
2009/07/30 812 819 802 808 80,500
2009/07/29 795 814 795 806 87,400
2009/07/28 816 820 806 815 68,700
2009/07/27 831 835 821 824 131,000
2009/07/24 822 832 815 824 111,100
2009/07/23 811 833 811 813 140,700
2009/07/22 832 838 805 821 184,100
2009/07/21 810 839 790 839 227,100
2009/07/17 798 803 767 783 121,200
2009/07/16 798 815 781 783 177,400
2009/07/15 770 791 754 778 170,900
2009/07/14 731 761 726 754 246,600
2009/07/13 780 780 686 711 376,200
2009/07/10 805 818 776 783 194,000
2009/07/09 800 821 780 815 170,700
2009/07/08 825 826 800 806 216,400
2009/07/07 848 859 826 835 140,500
2009/07/06 865 870 850 850 94,300
2009/07/03 851 870 844 863 147,000
2009/07/02 864 885 862 869 162,600
2009/07/01 858 878 850 864 125,400
2009/06/30 890 895 869 878 164,700
2009/06/29 896 915 874 880 241,300
2009/06/26 897 905 888 895 134,800
2009/06/25 870 905 860 888 344,800
2009/06/24 850 867 828 854 259,700
2009/06/23 865 873 851 852 238,000
2009/06/22 883 904 872 888 177,900
2009/06/19 935 935 888 891 330,000
2009/06/18 920 925 894 905 240,900
2009/06/17 900 920 896 914 277,200
2009/06/16 923 935 908 910 251,100
2009/06/15 963 964 933 936 280,800
2009/06/12 928 982 920 953 1,397,300
2009/06/11 916 924 907 918 209,100
2009/06/10 915 925 905 913 198,800
2009/06/09 929 935 906 912 240,600
2009/06/08 917 941 915 938 244,100
2009/06/05 933 934 907 911 234,100
2009/06/04 926 940 925 929 190,800
2009/06/03 931 936 921 925 215,500
2009/06/02 950 950 922 927 336,700
2009/06/01 939 960 936 941 972,000
2009/05/29 903 923 900 916 407,700
2009/05/28 892 907 890 902 184,700
2009/05/27 908 915 891 893 221,600
2009/05/26 915 918 891 902 231,600
2009/05/25 927 928 909 911 233,500
2009/05/22 905 919 903 907 181,100
2009/05/21 918 928 913 920 481,800
2009/05/20 898 912 882 908 381,100
2009/05/19 900 901 881 888 159,000
2009/05/18 864 884 863 870 340,200
2009/05/15 890 922 890 903 322,200
2009/05/14 887 907 883 889 436,500
2009/05/13 914 927 890 907 755,000
2009/05/12 885 932 871 924 2,218,800
2009/05/11 876 893 860 876 547,400
2009/05/08 836 895 831 869 1,755,400
2009/05/07 840 840 825 836 243,600
2009/05/01 817 819 797 817 306,800
2009/04/30 793 807 785 798 233,400
2009/04/28 799 811 769 773 373,300
2009/04/27 823 840 812 819 370,900
2009/04/24 845 845 811 815 299,100
2009/04/23 844 856 821 841 451,100
2009/04/22 878 882 817 840 1,064,300
2009/04/21 801 864 800 864 1,435,200
2009/04/20 830 853 820 831 1,131,500
2009/04/17 800 838 787 820 1,923,500
2009/04/16 763 808 750 760 650,600
2009/04/15 767 770 743 746 137,700
2009/04/14 787 787 751 767 168,700
2009/04/13 792 796 775 778 258,000
2009/04/10 806 809 773 782 308,500
2009/04/09 803 810 782 806 514,200
2009/04/08 806 833 767 773 1,946,700
2009/04/07 706 796 700 796 1,713,500
2009/04/06 671 709 671 696 241,600
2009/04/03 698 706 678 681 187,700
2009/04/02 690 706 684 686 173,300
2009/04/01 667 692 665 684 172,300
2009/03/31 653 688 653 658 133,900
2009/03/30 698 708 660 662 168,100
2009/03/27 728 730 689 698 379,000
2009/03/26 679 719 679 708 958,500
2009/03/25 664 666 650 660 153,600
2009/03/24 677 677 655 664 177,900
2009/03/23 640 666 640 660 174,600
2009/03/19 643 655 635 650 138,800
2009/03/18 677 679 650 650 178,100
2009/03/17 667 670 655 664 176,600
2009/03/16 660 674 653 667 152,200
2009/03/13 657 659 641 646 124,500
2009/03/12 644 660 630 637 122,900
2009/03/11 691 691 651 654 244,900
2009/03/10 654 684 637 674 312,800
2009/03/09 629 688 629 669 635,700
2009/03/06 617 625 604 606 218,400
2009/03/05 657 657 629 630 191,100
2009/03/04 620 637 602 637 153,600
2009/03/03 600 628 600 616 125,700
2009/03/02 644 648 624 630 168,600
2009/02/27 690 697 637 648 748,600
2009/02/26 594 682 592 682 970,700
2009/02/25 585 587 572 582 74,700
2009/02/24 546 568 532 560 152,900
2009/02/23 563 580 563 566 81,600
2009/02/20 618 619 580 588 110,200
2009/02/19 590 613 590 612 100,300
2009/02/18 590 598 582 588 118,400
2009/02/17 620 624 605 608 80,100
2009/02/16 632 633 619 627 61,200
2009/02/13 640 640 624 632 114,300
2009/02/12 611 632 605 630 92,400
2009/02/10 635 643 620 627 85,900
2009/02/09 650 651 625 625 95,800
2009/02/06 653 656 636 641 128,100
2009/02/05 650 659 636 638 179,400
2009/02/04 651 651 633 642 105,800
2009/02/03 636 644 627 628 214,800
2009/02/02 657 657 629 631 144,500
2009/01/30 644 657 640 647 157,700
2009/01/29 684 694 663 674 166,300
2009/01/28 660 686 660 668 145,600
2009/01/27 659 675 640 671 176,900
2009/01/26 685 685 629 629 290,600
2009/01/23 717 717 678 678 278,300
2009/01/22 735 735 711 718 144,600
2009/01/21 713 742 709 715 194,400
2009/01/20 760 760 710 733 208,500
2009/01/19 781 787 753 753 332,300
2009/01/16 725 745 725 741 220,000
2009/01/15 706 727 701 705 328,700
2009/01/14 700 775 689 745 654,300
2009/01/13 710 710 679 680 237,300
2009/01/09 769 769 725 735 215,500
2009/01/08 771 781 734 740 379,000
2009/01/07 817 818 779 785 797,500
2009/01/06 777 818 757 810 1,352,400
2009/01/05 778 778 761 768 189,700

このページの先頭へ