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
2010/12/30 618 618 608 612 193,200
2010/12/29 638 638 617 619 421,700
2010/12/28 642 648 630 636 521,900
2010/12/27 623 645 622 632 1,580,400
2010/12/24 578 624 574 614 2,098,400
2010/12/22 575 578 562 568 121,500
2010/12/21 567 575 562 570 64,100
2010/12/20 580 580 565 565 78,100
2010/12/17 589 591 577 578 110,200
2010/12/16 588 593 582 590 124,000
2010/12/15 583 585 575 581 114,100
2010/12/14 561 581 561 577 145,400
2010/12/13 571 572 562 568 80,500
2010/12/10 580 580 570 572 101,000
2010/12/09 580 583 573 580 124,000
2010/12/08 569 578 566 575 215,900
2010/12/07 566 566 556 561 77,400
2010/12/06 565 565 560 564 77,700
2010/12/03 566 567 553 564 125,200
2010/12/02 553 570 547 569 203,700
2010/12/01 552 554 541 545 85,100
2010/11/30 537 553 537 551 169,200
2010/11/29 538 545 538 540 43,600
2010/11/26 539 545 539 540 51,300
2010/11/25 545 545 537 539 62,100
2010/11/24 532 540 531 537 78,800
2010/11/22 545 550 543 547 75,500
2010/11/19 542 543 533 538 82,700
2010/11/18 521 539 521 539 73,600
2010/11/17 520 529 519 527 57,800
2010/11/16 533 533 525 526 55,600
2010/11/15 525 531 525 529 76,400
2010/11/12 538 539 533 533 90,800
2010/11/11 544 544 535 537 78,300
2010/11/10 539 549 539 542 63,900
2010/11/09 550 550 536 542 80,300
2010/11/08 538 554 537 549 109,000
2010/11/05 534 540 534 537 113,700
2010/11/04 524 540 524 533 71,200
2010/11/02 540 542 520 527 186,600
2010/11/01 555 559 532 543 587,600
2010/10/29 508 513 505 505 58,700
2010/10/28 507 513 506 507 48,100
2010/10/27 508 512 507 508 33,500
2010/10/26 512 512 505 507 55,100
2010/10/25 521 522 511 512 52,800
2010/10/22 510 514 510 514 37,600
2010/10/21 516 521 510 513 54,100
2010/10/20 517 520 513 515 61,400
2010/10/19 516 537 516 524 46,300
2010/10/18 516 526 516 517 36,800
2010/10/15 527 527 520 523 44,600
2010/10/14 524 533 520 527 54,400
2010/10/13 520 528 517 519 65,700
2010/10/12 545 549 522 522 67,800
2010/10/08 547 557 545 546 53,900
2010/10/07 547 559 543 555 60,500
2010/10/06 532 550 531 549 102,300
2010/10/05 525 537 517 527 122,200
2010/10/04 535 541 524 524 73,300
2010/10/01 550 551 538 541 64,100
2010/09/30 570 571 551 551 99,100
2010/09/29 554 574 554 569 77,700
2010/09/28 556 564 552 557 50,100
2010/09/27 561 567 555 558 71,800
2010/09/24 581 581 565 565 109,000
2010/09/22 595 600 579 582 182,700
2010/09/21 570 606 569 593 355,300
2010/09/17 553 570 550 563 105,000
2010/09/16 559 559 551 554 51,800
2010/09/15 545 558 540 552 61,900
2010/09/14 540 549 540 545 25,500
2010/09/13 550 550 531 543 50,100
2010/09/10 546 556 543 543 97,100
2010/09/09 553 553 540 543 32,900
2010/09/08 549 550 539 544 50,300
2010/09/07 563 563 553 559 56,800
2010/09/06 556 566 550 566 75,800
2010/09/03 532 550 531 550 52,500
2010/09/02 536 543 530 535 65,000
2010/09/01 531 540 522 527 71,000
2010/08/31 552 555 531 531 85,400
2010/08/30 563 575 554 562 104,800
2010/08/27 539 556 535 553 54,400
2010/08/26 540 545 532 545 71,900
2010/08/25 525 546 522 531 88,300
2010/08/24 544 546 530 535 94,900
2010/08/23 562 574 543 551 163,500
2010/08/20 540 575 537 554 243,100
2010/08/19 512 580 512 549 363,200
2010/08/18 517 520 510 514 83,600
2010/08/17 506 518 505 513 95,200
2010/08/16 533 533 503 516 128,600
2010/08/13 535 535 518 528 103,400
2010/08/12 525 553 518 536 328,200
2010/08/11 604 605 585 585 75,200
2010/08/10 619 620 601 604 61,400
2010/08/09 605 615 605 611 48,500
2010/08/06 595 611 595 605 40,400
2010/08/05 605 609 597 599 67,600
2010/08/04 605 608 599 600 33,200
2010/08/03 610 618 605 609 29,500
2010/08/02 604 615 602 604 27,200
2010/07/30 616 617 601 607 53,300
2010/07/29 619 624 616 617 32,300
2010/07/28 623 625 617 625 53,600
2010/07/27 621 625 615 617 42,200
2010/07/26 622 629 617 620 34,700
2010/07/23 606 622 605 612 66,300
2010/07/22 595 611 592 600 64,500
2010/07/21 612 617 598 598 68,400
2010/07/20 602 608 599 602 69,300
2010/07/16 630 634 614 619 51,800
2010/07/15 651 661 635 636 67,100
2010/07/14 650 655 634 651 59,400
2010/07/13 659 668 637 643 88,200
2010/07/12 665 674 655 662 102,000
2010/07/09 648 661 638 656 171,200
2010/07/08 625 629 620 624 59,900
2010/07/07 621 637 607 611 64,000
2010/07/06 605 624 599 620 61,900
2010/07/05 597 610 594 606 54,700
2010/07/02 600 610 593 602 97,600
2010/07/01 606 619 595 601 104,700
2010/06/30 611 612 591 607 144,700
2010/06/29 645 647 623 628 91,300
2010/06/28 650 654 638 641 132,200
2010/06/25 650 650 635 636 144,600
2010/06/24 659 669 654 654 123,000
2010/06/23 672 675 656 661 140,000
2010/06/22 692 693 680 682 93,800
2010/06/21 682 704 682 693 161,200
2010/06/18 691 694 682 687 85,500
2010/06/17 698 704 691 695 102,400
2010/06/16 709 712 702 706 119,700
2010/06/15 702 707 693 699 92,600
2010/06/14 696 713 696 708 110,200
2010/06/11 693 699 687 693 138,500
2010/06/10 690 693 680 684 86,400
2010/06/09 696 704 681 689 114,800
2010/06/08 690 705 690 696 79,100
2010/06/07 698 702 691 693 90,000
2010/06/04 717 721 712 714 67,100
2010/06/03 708 718 705 717 125,000
2010/06/02 702 707 690 693 81,500
2010/06/01 710 716 705 705 50,000
2010/05/31 707 721 704 708 128,500
2010/05/28 720 725 708 716 135,300
2010/05/27 665 706 655 703 180,700
2010/05/26 677 690 665 675 186,100
2010/05/25 720 724 683 683 181,700
2010/05/24 716 735 706 719 150,800
2010/05/21 705 723 700 720 182,200
2010/05/20 736 750 726 730 226,500
2010/05/19 735 753 722 751 206,600
2010/05/18 775 784 747 756 305,400
2010/05/17 799 804 766 775 479,400
2010/05/14 829 853 826 844 283,500
2010/05/13 831 831 816 822 96,400
2010/05/12 820 835 811 819 165,000
2010/05/11 838 841 810 813 199,500
2010/05/10 814 832 811 825 144,500
2010/05/07 790 811 760 801 262,100
2010/05/06 846 852 836 836 187,700
2010/04/30 873 880 865 867 122,500
2010/04/28 860 876 855 864 185,900
2010/04/27 870 885 867 880 253,200
2010/04/26 858 875 854 864 261,700
2010/04/23 850 853 843 847 106,600
2010/04/22 849 851 840 849 99,400
2010/04/21 848 859 842 854 172,200
2010/04/20 838 852 833 834 150,900
2010/04/19 853 854 834 835 271,200
2010/04/16 859 888 857 868 340,300
2010/04/15 856 862 851 857 147,100
2010/04/14 854 865 851 855 104,700
2010/04/13 867 867 850 853 119,400
2010/04/12 865 871 859 863 111,400
2010/04/09 866 870 850 858 155,200
2010/04/08 869 882 859 866 349,300
2010/04/07 873 883 872 878 99,800
2010/04/06 888 890 875 877 199,800
2010/04/05 891 900 887 891 199,700
2010/04/02 911 911 892 894 247,700
2010/04/01 888 907 883 903 368,100
2010/03/31 888 890 880 881 138,000
2010/03/30 886 894 885 888 131,400
2010/03/29 887 898 880 886 139,400
2010/03/26 879 894 879 887 188,600
2010/03/25 900 900 876 881 202,300
2010/03/24 897 907 887 894 522,100
2010/03/23 900 935 885 886 2,618,200
2010/03/19 851 860 844 849 168,200
2010/03/18 850 870 844 857 400,300
2010/03/17 847 849 841 845 67,900
2010/03/16 844 859 840 844 109,400
2010/03/15 865 875 857 859 136,900
2010/03/12 873 873 858 863 167,700
2010/03/11 855 869 850 858 281,300
2010/03/10 843 848 841 843 92,600
2010/03/09 841 849 841 847 73,600
2010/03/08 847 851 840 850 161,100
2010/03/05 846 853 832 833 250,200
2010/03/04 830 841 824 838 187,000
2010/03/03 840 841 828 831 87,700
2010/03/02 847 847 831 838 65,100
2010/03/01 853 853 841 845 113,300
2010/02/26 827 844 826 838 162,700
2010/02/25 876 878 835 846 295,100
2010/02/24 868 876 857 872 251,500
2010/02/23 854 885 847 877 618,600
2010/02/22 850 857 845 849 255,000
2010/02/19 850 854 825 828 352,600
2010/02/18 857 866 854 859 416,500
2010/02/17 840 888 836 866 2,618,800
2010/02/16 809 809 797 800 82,900
2010/02/15 828 829 810 810 244,700
2010/02/12 779 799 765 798 206,100
2010/02/10 765 770 762 768 78,700
2010/02/09 757 764 752 758 124,400
2010/02/08 772 795 772 776 82,000
2010/02/05 782 792 775 783 145,500
2010/02/04 814 818 802 805 90,900
2010/02/03 815 817 804 814 119,900
2010/02/02 802 809 801 805 92,000
2010/02/01 820 820 792 798 152,200
2010/01/29 812 823 810 812 110,800
2010/01/28 807 828 806 818 168,200
2010/01/27 806 821 801 802 115,700
2010/01/26 806 836 806 812 155,600
2010/01/25 797 812 795 808 140,900
2010/01/22 801 815 800 812 147,200
2010/01/21 808 828 803 820 129,500
2010/01/20 835 839 810 817 185,500
2010/01/19 843 848 831 832 112,100
2010/01/18 843 852 842 845 107,200
2010/01/15 856 859 841 845 216,300
2010/01/14 854 867 846 855 186,200
2010/01/13 859 867 851 855 206,300
2010/01/12 850 876 847 869 375,400
2010/01/08 848 852 841 846 194,800
2010/01/07 840 860 839 845 342,800
2010/01/06 840 843 826 838 187,300
2010/01/05 821 850 816 836 360,700
2010/01/04 811 824 808 814 158,400

このページの先頭へ