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 |