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 |
---|---|---|---|---|---|
2011/12/30 | 296 | 309 | 296 | 301 | 31,800 |
2011/12/29 | 300 | 303 | 299 | 300 | 21,100 |
2011/12/28 | 302 | 303 | 300 | 300 | 19,400 |
2011/12/27 | 311 | 312 | 305 | 305 | 57,600 |
2011/12/26 | 320 | 320 | 307 | 310 | 37,900 |
2011/12/22 | 303 | 308 | 303 | 306 | 23,900 |
2011/12/21 | 305 | 306 | 301 | 302 | 14,400 |
2011/12/20 | 300 | 306 | 300 | 304 | 18,700 |
2011/12/19 | 304 | 306 | 300 | 305 | 30,300 |
2011/12/16 | 312 | 316 | 306 | 308 | 36,900 |
2011/12/15 | 321 | 322 | 311 | 311 | 31,800 |
2011/12/14 | 325 | 325 | 321 | 321 | 16,000 |
2011/12/13 | 328 | 328 | 320 | 325 | 15,300 |
2011/12/12 | 329 | 329 | 321 | 328 | 39,600 |
2011/12/09 | 313 | 322 | 313 | 321 | 35,600 |
2011/12/08 | 321 | 324 | 317 | 321 | 22,400 |
2011/12/07 | 315 | 323 | 315 | 321 | 31,900 |
2011/12/06 | 320 | 322 | 312 | 313 | 38,600 |
2011/12/05 | 325 | 325 | 321 | 325 | 37,500 |
2011/12/02 | 320 | 320 | 315 | 318 | 29,700 |
2011/12/01 | 316 | 320 | 315 | 318 | 50,000 |
2011/11/30 | 315 | 317 | 306 | 309 | 32,000 |
2011/11/29 | 313 | 314 | 310 | 314 | 50,000 |
2011/11/28 | 305 | 309 | 305 | 307 | 21,600 |
2011/11/25 | 303 | 309 | 302 | 302 | 23,300 |
2011/11/24 | 303 | 306 | 302 | 302 | 35,900 |
2011/11/22 | 303 | 313 | 302 | 311 | 51,200 |
2011/11/21 | 310 | 310 | 306 | 309 | 15,800 |
2011/11/18 | 303 | 314 | 303 | 312 | 44,700 |
2011/11/17 | 303 | 314 | 303 | 310 | 61,200 |
2011/11/16 | 325 | 325 | 312 | 312 | 130,100 |
2011/11/15 | 325 | 330 | 316 | 321 | 318,100 |
2011/11/14 | 308 | 309 | 292 | 301 | 32,700 |
2011/11/11 | 295 | 297 | 288 | 292 | 26,700 |
2011/11/10 | 294 | 298 | 293 | 295 | 18,100 |
2011/11/09 | 303 | 303 | 294 | 301 | 42,800 |
2011/11/08 | 313 | 313 | 301 | 303 | 22,300 |
2011/11/07 | 310 | 311 | 307 | 311 | 15,900 |
2011/11/04 | 308 | 313 | 304 | 311 | 30,200 |
2011/11/02 | 309 | 309 | 306 | 308 | 32,900 |
2011/11/01 | 315 | 321 | 313 | 317 | 24,400 |
2011/10/31 | 319 | 326 | 318 | 322 | 50,300 |
2011/10/28 | 316 | 323 | 316 | 320 | 37,800 |
2011/10/27 | 305 | 316 | 302 | 315 | 39,400 |
2011/10/26 | 300 | 309 | 300 | 308 | 23,400 |
2011/10/25 | 310 | 312 | 303 | 305 | 38,500 |
2011/10/24 | 299 | 311 | 299 | 310 | 48,300 |
2011/10/21 | 318 | 318 | 305 | 307 | 31,200 |
2011/10/20 | 316 | 316 | 311 | 316 | 16,700 |
2011/10/19 | 324 | 324 | 313 | 319 | 15,500 |
2011/10/18 | 319 | 322 | 314 | 319 | 13,100 |
2011/10/17 | 323 | 323 | 318 | 321 | 16,800 |
2011/10/14 | 326 | 326 | 318 | 318 | 22,800 |
2011/10/13 | 329 | 332 | 324 | 326 | 21,300 |
2011/10/12 | 315 | 328 | 315 | 325 | 36,500 |
2011/10/11 | 313 | 324 | 313 | 319 | 42,100 |
2011/10/07 | 309 | 315 | 306 | 308 | 44,100 |
2011/10/06 | 307 | 312 | 307 | 310 | 30,300 |
2011/10/05 | 313 | 313 | 305 | 305 | 49,100 |
2011/10/04 | 307 | 315 | 305 | 313 | 46,400 |
2011/10/03 | 314 | 317 | 303 | 311 | 56,400 |
2011/09/30 | 330 | 330 | 311 | 321 | 56,100 |
2011/09/29 | 320 | 332 | 315 | 331 | 43,400 |
2011/09/28 | 313 | 327 | 313 | 325 | 65,100 |
2011/09/27 | 307 | 317 | 303 | 313 | 45,100 |
2011/09/26 | 317 | 318 | 297 | 300 | 106,800 |
2011/09/22 | 314 | 321 | 310 | 317 | 117,800 |
2011/09/21 | 342 | 342 | 322 | 322 | 126,600 |
2011/09/20 | 357 | 357 | 342 | 342 | 48,500 |
2011/09/16 | 350 | 359 | 350 | 359 | 102,900 |
2011/09/15 | 347 | 351 | 346 | 350 | 30,400 |
2011/09/14 | 353 | 355 | 344 | 346 | 57,600 |
2011/09/13 | 356 | 357 | 348 | 353 | 58,400 |
2011/09/12 | 357 | 357 | 354 | 356 | 58,300 |
2011/09/09 | 359 | 360 | 358 | 358 | 66,100 |
2011/09/08 | 360 | 362 | 354 | 358 | 50,700 |
2011/09/07 | 344 | 356 | 344 | 353 | 56,900 |
2011/09/06 | 345 | 346 | 341 | 343 | 51,500 |
2011/09/05 | 345 | 346 | 340 | 343 | 36,200 |
2011/09/02 | 353 | 357 | 351 | 352 | 41,000 |
2011/09/01 | 360 | 361 | 352 | 353 | 54,400 |
2011/08/31 | 361 | 363 | 359 | 360 | 36,100 |
2011/08/30 | 357 | 365 | 357 | 364 | 70,800 |
2011/08/29 | 349 | 363 | 347 | 354 | 110,100 |
2011/08/26 | 340 | 347 | 340 | 347 | 49,500 |
2011/08/25 | 330 | 346 | 330 | 340 | 103,500 |
2011/08/24 | 337 | 339 | 328 | 329 | 65,300 |
2011/08/23 | 327 | 332 | 326 | 330 | 58,700 |
2011/08/22 | 327 | 338 | 326 | 326 | 74,500 |
2011/08/19 | 331 | 337 | 331 | 332 | 81,400 |
2011/08/18 | 343 | 349 | 340 | 340 | 102,900 |
2011/08/17 | 345 | 353 | 340 | 349 | 87,100 |
2011/08/16 | 354 | 355 | 347 | 349 | 90,300 |
2011/08/15 | 352 | 364 | 346 | 346 | 173,800 |
2011/08/12 | 335 | 367 | 331 | 351 | 625,400 |
2011/08/11 | 318 | 324 | 311 | 321 | 142,300 |
2011/08/10 | 330 | 340 | 327 | 331 | 173,700 |
2011/08/09 | 299 | 323 | 277 | 319 | 284,700 |
2011/08/08 | 317 | 317 | 300 | 304 | 170,500 |
2011/08/05 | 320 | 322 | 316 | 321 | 151,700 |
2011/08/04 | 342 | 345 | 336 | 336 | 76,800 |
2011/08/03 | 340 | 342 | 330 | 337 | 127,800 |
2011/08/02 | 355 | 360 | 345 | 347 | 97,500 |
2011/08/01 | 342 | 358 | 339 | 355 | 121,600 |
2011/07/29 | 355 | 360 | 345 | 347 | 115,000 |
2011/07/28 | 361 | 362 | 354 | 355 | 140,700 |
2011/07/27 | 378 | 379 | 369 | 369 | 69,700 |
2011/07/26 | 384 | 384 | 376 | 378 | 44,600 |
2011/07/25 | 387 | 391 | 378 | 381 | 110,400 |
2011/07/22 | 396 | 396 | 386 | 386 | 151,800 |
2011/07/21 | 375 | 389 | 375 | 388 | 130,700 |
2011/07/20 | 371 | 378 | 371 | 373 | 107,900 |
2011/07/19 | 377 | 378 | 371 | 374 | 72,200 |
2011/07/15 | 369 | 380 | 369 | 377 | 133,600 |
2011/07/14 | 384 | 384 | 369 | 369 | 192,900 |
2011/07/13 | 383 | 389 | 383 | 385 | 91,800 |
2011/07/12 | 389 | 392 | 380 | 384 | 244,500 |
2011/07/11 | 395 | 400 | 392 | 395 | 145,000 |
2011/07/08 | 392 | 405 | 390 | 396 | 316,500 |
2011/07/07 | 400 | 400 | 391 | 392 | 514,300 |
2011/07/06 | 411 | 415 | 401 | 408 | 268,100 |
2011/07/05 | 410 | 417 | 403 | 405 | 485,600 |
2011/07/04 | 400 | 425 | 395 | 412 | 1,349,700 |
2011/07/01 | 402 | 404 | 391 | 396 | 1,042,500 |
2011/06/30 | 359 | 412 | 359 | 402 | 3,793,000 |
2011/06/29 | 343 | 352 | 342 | 351 | 145,600 |
2011/06/28 | 340 | 344 | 337 | 338 | 51,300 |
2011/06/27 | 348 | 348 | 337 | 337 | 86,000 |
2011/06/24 | 339 | 348 | 339 | 346 | 64,400 |
2011/06/23 | 340 | 345 | 338 | 339 | 66,100 |
2011/06/22 | 346 | 347 | 336 | 346 | 100,500 |
2011/06/21 | 329 | 345 | 328 | 341 | 188,800 |
2011/06/20 | 324 | 330 | 320 | 322 | 115,100 |
2011/06/17 | 324 | 329 | 316 | 319 | 123,400 |
2011/06/16 | 333 | 339 | 324 | 324 | 153,400 |
2011/06/15 | 352 | 352 | 337 | 341 | 164,900 |
2011/06/14 | 316 | 351 | 316 | 344 | 385,500 |
2011/06/13 | 313 | 319 | 310 | 317 | 151,500 |
2011/06/10 | 319 | 326 | 316 | 320 | 154,600 |
2011/06/09 | 324 | 325 | 314 | 318 | 170,700 |
2011/06/08 | 336 | 338 | 325 | 328 | 201,700 |
2011/06/07 | 345 | 348 | 334 | 340 | 119,200 |
2011/06/06 | 355 | 357 | 350 | 351 | 83,100 |
2011/06/03 | 365 | 367 | 356 | 356 | 98,800 |
2011/06/02 | 360 | 369 | 360 | 365 | 77,000 |
2011/06/01 | 359 | 374 | 359 | 372 | 91,700 |
2011/05/31 | 358 | 364 | 357 | 362 | 69,200 |
2011/05/30 | 366 | 366 | 357 | 363 | 64,600 |
2011/05/27 | 359 | 367 | 351 | 362 | 127,400 |
2011/05/26 | 355 | 364 | 355 | 360 | 73,000 |
2011/05/25 | 369 | 374 | 358 | 360 | 97,600 |
2011/05/24 | 375 | 375 | 368 | 373 | 116,100 |
2011/05/23 | 380 | 383 | 366 | 368 | 136,400 |
2011/05/20 | 395 | 399 | 387 | 387 | 80,000 |
2011/05/19 | 386 | 400 | 386 | 389 | 137,900 |
2011/05/18 | 372 | 388 | 372 | 385 | 177,800 |
2011/05/17 | 383 | 391 | 372 | 377 | 285,200 |
2011/05/16 | 402 | 403 | 382 | 383 | 451,600 |
2011/05/13 | 464 | 464 | 423 | 434 | 276,400 |
2011/05/12 | 478 | 478 | 464 | 465 | 93,400 |
2011/05/11 | 478 | 479 | 467 | 477 | 93,200 |
2011/05/10 | 461 | 484 | 461 | 479 | 85,400 |
2011/05/09 | 470 | 473 | 461 | 465 | 67,600 |
2011/05/06 | 466 | 476 | 466 | 473 | 33,400 |
2011/05/02 | 480 | 487 | 476 | 478 | 45,700 |
2011/04/28 | 479 | 480 | 470 | 476 | 69,400 |
2011/04/27 | 476 | 485 | 470 | 472 | 108,800 |
2011/04/26 | 464 | 477 | 462 | 476 | 148,200 |
2011/04/25 | 452 | 463 | 450 | 461 | 54,600 |
2011/04/22 | 455 | 460 | 452 | 456 | 59,900 |
2011/04/21 | 465 | 465 | 454 | 458 | 47,800 |
2011/04/20 | 454 | 464 | 454 | 460 | 56,600 |
2011/04/19 | 458 | 464 | 454 | 455 | 76,400 |
2011/04/18 | 470 | 474 | 465 | 469 | 68,700 |
2011/04/15 | 485 | 490 | 466 | 469 | 119,000 |
2011/04/14 | 467 | 483 | 458 | 477 | 175,700 |
2011/04/13 | 451 | 470 | 451 | 464 | 113,900 |
2011/04/12 | 463 | 466 | 453 | 454 | 120,000 |
2011/04/11 | 476 | 477 | 461 | 470 | 175,200 |
2011/04/08 | 430 | 475 | 428 | 468 | 378,800 |
2011/04/07 | 452 | 454 | 436 | 436 | 138,400 |
2011/04/06 | 439 | 458 | 439 | 452 | 241,400 |
2011/04/05 | 462 | 463 | 443 | 447 | 155,100 |
2011/04/04 | 480 | 480 | 467 | 467 | 174,400 |
2011/04/01 | 488 | 490 | 465 | 481 | 189,000 |
2011/03/31 | 497 | 497 | 478 | 481 | 397,800 |
2011/03/30 | 425 | 474 | 422 | 465 | 481,400 |
2011/03/29 | 450 | 454 | 420 | 429 | 397,900 |
2011/03/28 | 458 | 478 | 457 | 464 | 239,800 |
2011/03/25 | 479 | 487 | 469 | 474 | 177,800 |
2011/03/24 | 488 | 492 | 466 | 474 | 314,100 |
2011/03/23 | 492 | 524 | 485 | 487 | 559,800 |
2011/03/22 | 488 | 509 | 475 | 509 | 798,800 |
2011/03/18 | 395 | 458 | 390 | 448 | 1,055,100 |
2011/03/17 | 350 | 395 | 350 | 379 | 781,400 |
2011/03/16 | 372 | 399 | 341 | 382 | 1,291,400 |
2011/03/15 | 404 | 404 | 404 | 404 | 20,300 |
2011/03/14 | 484 | 484 | 484 | 484 | 33,500 |
2011/03/11 | 583 | 595 | 582 | 584 | 135,500 |
2011/03/10 | 612 | 616 | 594 | 597 | 81,300 |
2011/03/09 | 621 | 622 | 614 | 614 | 47,100 |
2011/03/08 | 615 | 620 | 612 | 613 | 49,300 |
2011/03/07 | 630 | 630 | 614 | 617 | 75,900 |
2011/03/04 | 622 | 631 | 622 | 628 | 95,000 |
2011/03/03 | 616 | 626 | 616 | 622 | 40,600 |
2011/03/02 | 621 | 629 | 620 | 620 | 77,900 |
2011/03/01 | 624 | 638 | 623 | 634 | 87,600 |
2011/02/28 | 604 | 622 | 596 | 620 | 94,500 |
2011/02/25 | 602 | 609 | 587 | 603 | 179,000 |
2011/02/24 | 620 | 621 | 600 | 602 | 251,500 |
2011/02/23 | 619 | 635 | 618 | 624 | 145,500 |
2011/02/22 | 642 | 642 | 633 | 634 | 114,100 |
2011/02/21 | 648 | 652 | 643 | 644 | 60,500 |
2011/02/18 | 654 | 655 | 647 | 648 | 101,900 |
2011/02/17 | 657 | 670 | 655 | 656 | 130,100 |
2011/02/16 | 646 | 665 | 645 | 659 | 122,800 |
2011/02/15 | 650 | 651 | 642 | 648 | 122,600 |
2011/02/14 | 654 | 658 | 645 | 650 | 125,900 |
2011/02/10 | 655 | 659 | 652 | 655 | 66,200 |
2011/02/09 | 671 | 671 | 654 | 657 | 90,600 |
2011/02/08 | 679 | 680 | 668 | 668 | 148,000 |
2011/02/07 | 648 | 666 | 647 | 664 | 130,900 |
2011/02/04 | 641 | 647 | 641 | 643 | 75,600 |
2011/02/03 | 646 | 649 | 640 | 641 | 45,000 |
2011/02/02 | 642 | 650 | 642 | 646 | 129,600 |
2011/02/01 | 644 | 648 | 638 | 639 | 57,300 |
2011/01/31 | 644 | 646 | 640 | 643 | 86,400 |
2011/01/28 | 661 | 664 | 650 | 659 | 101,700 |
2011/01/27 | 671 | 675 | 663 | 665 | 100,200 |
2011/01/26 | 674 | 682 | 667 | 670 | 162,600 |
2011/01/25 | 650 | 667 | 650 | 664 | 92,600 |
2011/01/24 | 641 | 655 | 627 | 649 | 164,900 |
2011/01/21 | 670 | 670 | 642 | 644 | 230,800 |
2011/01/20 | 676 | 677 | 665 | 665 | 160,700 |
2011/01/19 | 685 | 690 | 675 | 680 | 99,300 |
2011/01/18 | 689 | 689 | 680 | 682 | 134,700 |
2011/01/17 | 685 | 699 | 682 | 689 | 313,300 |
2011/01/14 | 676 | 678 | 671 | 673 | 121,400 |
2011/01/13 | 683 | 687 | 676 | 680 | 117,100 |
2011/01/12 | 695 | 696 | 676 | 676 | 311,700 |
2011/01/11 | 686 | 709 | 686 | 690 | 694,400 |
2011/01/07 | 672 | 679 | 658 | 679 | 387,900 |
2011/01/06 | 684 | 685 | 664 | 664 | 715,600 |
2011/01/05 | 628 | 678 | 627 | 674 | 1,522,200 |
2011/01/04 | 618 | 630 | 614 | 618 | 272,600 |