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 |
---|---|---|---|---|---|
2015/12/30 | 437 | 440 | 435 | 437 | 43,700 |
2015/12/29 | 437 | 437 | 432 | 434 | 24,300 |
2015/12/28 | 422 | 437 | 422 | 436 | 49,700 |
2015/12/25 | 420 | 435 | 418 | 419 | 128,600 |
2015/12/24 | 426 | 430 | 418 | 420 | 120,300 |
2015/12/22 | 430 | 431 | 424 | 425 | 69,100 |
2015/12/21 | 432 | 434 | 427 | 430 | 68,600 |
2015/12/18 | 443 | 448 | 433 | 433 | 61,300 |
2015/12/17 | 444 | 452 | 443 | 446 | 63,300 |
2015/12/16 | 442 | 445 | 436 | 439 | 59,400 |
2015/12/15 | 443 | 444 | 432 | 432 | 62,000 |
2015/12/14 | 448 | 448 | 440 | 443 | 135,100 |
2015/12/11 | 447 | 453 | 444 | 448 | 75,100 |
2015/12/10 | 450 | 452 | 446 | 447 | 102,000 |
2015/12/09 | 463 | 466 | 454 | 454 | 129,300 |
2015/12/08 | 462 | 468 | 462 | 464 | 75,000 |
2015/12/07 | 470 | 472 | 468 | 470 | 146,800 |
2015/12/04 | 471 | 471 | 466 | 466 | 118,100 |
2015/12/03 | 475 | 476 | 472 | 473 | 54,300 |
2015/12/02 | 476 | 481 | 475 | 477 | 109,300 |
2015/12/01 | 475 | 482 | 474 | 478 | 54,400 |
2015/11/30 | 476 | 479 | 471 | 472 | 75,000 |
2015/11/27 | 479 | 480 | 476 | 476 | 60,200 |
2015/11/26 | 478 | 482 | 478 | 478 | 57,600 |
2015/11/25 | 479 | 480 | 477 | 479 | 60,800 |
2015/11/24 | 482 | 482 | 477 | 479 | 59,600 |
2015/11/20 | 484 | 484 | 477 | 478 | 75,400 |
2015/11/19 | 480 | 484 | 479 | 480 | 94,000 |
2015/11/18 | 488 | 489 | 481 | 481 | 90,600 |
2015/11/17 | 486 | 490 | 483 | 488 | 123,600 |
2015/11/16 | 480 | 497 | 477 | 481 | 317,700 |
2015/11/13 | 530 | 535 | 518 | 531 | 111,300 |
2015/11/12 | 526 | 530 | 522 | 530 | 48,200 |
2015/11/11 | 529 | 529 | 524 | 526 | 32,300 |
2015/11/10 | 522 | 532 | 522 | 527 | 46,000 |
2015/11/09 | 521 | 527 | 515 | 527 | 76,400 |
2015/11/06 | 511 | 520 | 509 | 514 | 38,800 |
2015/11/05 | 512 | 521 | 509 | 511 | 57,400 |
2015/11/04 | 518 | 521 | 506 | 511 | 57,900 |
2015/11/02 | 520 | 520 | 512 | 516 | 42,300 |
2015/10/30 | 533 | 533 | 519 | 520 | 56,000 |
2015/10/29 | 534 | 534 | 524 | 529 | 80,700 |
2015/10/28 | 540 | 540 | 530 | 533 | 57,800 |
2015/10/27 | 530 | 535 | 525 | 534 | 98,400 |
2015/10/26 | 524 | 528 | 521 | 526 | 60,200 |
2015/10/23 | 526 | 530 | 518 | 520 | 59,100 |
2015/10/22 | 517 | 525 | 513 | 515 | 35,900 |
2015/10/21 | 516 | 522 | 512 | 517 | 67,000 |
2015/10/20 | 530 | 530 | 514 | 521 | 89,600 |
2015/10/19 | 539 | 543 | 526 | 535 | 181,400 |
2015/10/16 | 495 | 536 | 495 | 529 | 331,800 |
2015/10/15 | 495 | 499 | 490 | 494 | 56,600 |
2015/10/14 | 503 | 505 | 493 | 496 | 70,000 |
2015/10/13 | 502 | 512 | 502 | 506 | 69,100 |
2015/10/09 | 498 | 503 | 492 | 503 | 69,300 |
2015/10/08 | 496 | 498 | 490 | 496 | 60,700 |
2015/10/07 | 491 | 496 | 487 | 496 | 37,600 |
2015/10/06 | 494 | 498 | 488 | 491 | 76,800 |
2015/10/05 | 495 | 496 | 483 | 486 | 76,500 |
2015/10/02 | 486 | 487 | 479 | 481 | 58,000 |
2015/10/01 | 489 | 489 | 480 | 486 | 41,500 |
2015/09/30 | 481 | 485 | 473 | 481 | 43,700 |
2015/09/29 | 485 | 489 | 473 | 475 | 91,500 |
2015/09/28 | 510 | 510 | 486 | 496 | 95,100 |
2015/09/25 | 517 | 522 | 488 | 504 | 152,700 |
2015/09/24 | 500 | 527 | 492 | 513 | 167,900 |
2015/09/18 | 506 | 513 | 504 | 506 | 30,100 |
2015/09/17 | 508 | 518 | 504 | 515 | 40,400 |
2015/09/16 | 512 | 512 | 504 | 507 | 39,900 |
2015/09/15 | 520 | 522 | 502 | 504 | 102,500 |
2015/09/14 | 522 | 533 | 520 | 520 | 35,100 |
2015/09/11 | 521 | 529 | 513 | 521 | 76,700 |
2015/09/10 | 513 | 522 | 513 | 519 | 59,600 |
2015/09/09 | 528 | 536 | 516 | 525 | 80,100 |
2015/09/08 | 522 | 529 | 510 | 513 | 81,600 |
2015/09/07 | 521 | 542 | 518 | 529 | 76,700 |
2015/09/04 | 560 | 564 | 503 | 529 | 192,400 |
2015/09/03 | 580 | 583 | 558 | 559 | 75,400 |
2015/09/02 | 557 | 588 | 556 | 576 | 82,800 |
2015/09/01 | 596 | 596 | 562 | 572 | 132,800 |
2015/08/31 | 603 | 608 | 585 | 596 | 104,000 |
2015/08/28 | 565 | 591 | 565 | 586 | 174,500 |
2015/08/27 | 575 | 579 | 561 | 564 | 116,600 |
2015/08/26 | 530 | 559 | 525 | 556 | 200,900 |
2015/08/25 | 523 | 559 | 510 | 528 | 238,000 |
2015/08/24 | 570 | 586 | 546 | 550 | 339,600 |
2015/08/21 | 601 | 619 | 583 | 585 | 372,200 |
2015/08/20 | 594 | 625 | 593 | 612 | 581,300 |
2015/08/19 | 602 | 606 | 586 | 593 | 204,600 |
2015/08/18 | 595 | 613 | 592 | 606 | 268,600 |
2015/08/17 | 582 | 603 | 577 | 600 | 382,500 |
2015/08/14 | 570 | 595 | 564 | 590 | 790,000 |
2015/08/13 | 615 | 625 | 577 | 577 | 4,616,500 |
2015/08/12 | 515 | 528 | 512 | 525 | 74,900 |
2015/08/11 | 513 | 515 | 505 | 511 | 50,200 |
2015/08/10 | 506 | 512 | 495 | 509 | 49,500 |
2015/08/07 | 498 | 510 | 498 | 506 | 23,700 |
2015/08/06 | 499 | 506 | 495 | 501 | 36,500 |
2015/08/05 | 497 | 506 | 497 | 497 | 26,700 |
2015/08/04 | 508 | 508 | 496 | 501 | 32,900 |
2015/08/03 | 514 | 515 | 503 | 508 | 41,200 |
2015/07/31 | 503 | 514 | 496 | 505 | 24,700 |
2015/07/30 | 504 | 513 | 502 | 506 | 20,100 |
2015/07/29 | 510 | 510 | 498 | 503 | 15,600 |
2015/07/28 | 507 | 510 | 499 | 507 | 41,200 |
2015/07/27 | 510 | 520 | 510 | 510 | 34,000 |
2015/07/24 | 512 | 522 | 509 | 513 | 71,600 |
2015/07/23 | 505 | 512 | 505 | 512 | 20,100 |
2015/07/22 | 507 | 510 | 502 | 505 | 21,700 |
2015/07/21 | 512 | 516 | 511 | 513 | 18,700 |
2015/07/17 | 512 | 514 | 507 | 511 | 16,500 |
2015/07/16 | 512 | 513 | 509 | 513 | 40,400 |
2015/07/15 | 507 | 516 | 507 | 512 | 43,500 |
2015/07/14 | 505 | 505 | 498 | 503 | 20,600 |
2015/07/13 | 494 | 498 | 485 | 493 | 23,100 |
2015/07/10 | 507 | 507 | 487 | 489 | 49,400 |
2015/07/09 | 487 | 503 | 480 | 500 | 78,300 |
2015/07/08 | 520 | 527 | 498 | 501 | 82,100 |
2015/07/07 | 511 | 521 | 496 | 514 | 127,100 |
2015/07/06 | 493 | 493 | 485 | 487 | 39,100 |
2015/07/03 | 498 | 498 | 493 | 495 | 14,800 |
2015/07/02 | 499 | 499 | 490 | 495 | 18,600 |
2015/07/01 | 492 | 496 | 489 | 492 | 15,000 |
2015/06/30 | 495 | 495 | 485 | 492 | 27,700 |
2015/06/29 | 498 | 498 | 488 | 491 | 57,800 |
2015/06/26 | 499 | 502 | 498 | 501 | 26,100 |
2015/06/25 | 502 | 507 | 499 | 502 | 32,400 |
2015/06/24 | 510 | 510 | 502 | 502 | 45,200 |
2015/06/23 | 500 | 508 | 500 | 507 | 39,600 |
2015/06/22 | 499 | 502 | 498 | 501 | 47,300 |
2015/06/19 | 500 | 510 | 497 | 498 | 46,900 |
2015/06/18 | 507 | 508 | 500 | 500 | 39,100 |
2015/06/17 | 511 | 515 | 506 | 507 | 22,900 |
2015/06/16 | 514 | 515 | 509 | 511 | 22,600 |
2015/06/15 | 517 | 517 | 514 | 515 | 18,100 |
2015/06/12 | 514 | 519 | 512 | 519 | 51,600 |
2015/06/11 | 518 | 518 | 512 | 517 | 22,100 |
2015/06/10 | 509 | 520 | 509 | 513 | 48,400 |
2015/06/09 | 524 | 526 | 510 | 515 | 46,900 |
2015/06/08 | 531 | 538 | 527 | 530 | 37,600 |
2015/06/05 | 527 | 534 | 527 | 531 | 16,800 |
2015/06/04 | 534 | 534 | 527 | 530 | 20,900 |
2015/06/03 | 533 | 535 | 527 | 527 | 39,700 |
2015/06/02 | 523 | 532 | 521 | 532 | 43,100 |
2015/06/01 | 522 | 529 | 522 | 526 | 20,000 |
2015/05/29 | 525 | 529 | 520 | 527 | 28,200 |
2015/05/28 | 536 | 541 | 525 | 527 | 83,700 |
2015/05/27 | 538 | 538 | 525 | 534 | 44,200 |
2015/05/26 | 539 | 540 | 528 | 533 | 103,100 |
2015/05/25 | 525 | 528 | 523 | 524 | 40,600 |
2015/05/22 | 518 | 524 | 516 | 521 | 37,600 |
2015/05/21 | 516 | 536 | 513 | 516 | 174,300 |
2015/05/20 | 518 | 518 | 510 | 516 | 35,500 |
2015/05/19 | 507 | 518 | 507 | 513 | 48,200 |
2015/05/18 | 520 | 520 | 502 | 510 | 74,600 |
2015/05/15 | 517 | 524 | 505 | 510 | 127,500 |
2015/05/14 | 520 | 520 | 513 | 516 | 52,600 |
2015/05/13 | 519 | 520 | 512 | 516 | 48,200 |
2015/05/12 | 529 | 529 | 515 | 523 | 48,000 |
2015/05/11 | 530 | 530 | 521 | 528 | 29,700 |
2015/05/08 | 521 | 528 | 515 | 526 | 37,300 |
2015/05/07 | 513 | 524 | 510 | 515 | 26,300 |
2015/05/01 | 519 | 520 | 510 | 517 | 36,700 |
2015/04/30 | 520 | 525 | 517 | 520 | 41,400 |
2015/04/28 | 530 | 534 | 526 | 529 | 71,700 |
2015/04/27 | 543 | 543 | 535 | 537 | 47,300 |
2015/04/24 | 544 | 546 | 540 | 542 | 36,400 |
2015/04/23 | 548 | 548 | 538 | 539 | 69,400 |
2015/04/22 | 540 | 553 | 540 | 546 | 74,200 |
2015/04/21 | 539 | 544 | 536 | 539 | 35,000 |
2015/04/20 | 545 | 549 | 537 | 538 | 45,700 |
2015/04/17 | 548 | 557 | 546 | 546 | 46,400 |
2015/04/16 | 546 | 551 | 543 | 550 | 54,500 |
2015/04/15 | 544 | 550 | 543 | 549 | 45,700 |
2015/04/14 | 541 | 552 | 539 | 544 | 48,700 |
2015/04/13 | 546 | 547 | 537 | 541 | 32,600 |
2015/04/10 | 545 | 549 | 542 | 543 | 41,600 |
2015/04/09 | 547 | 555 | 545 | 546 | 34,800 |
2015/04/08 | 550 | 558 | 546 | 550 | 42,200 |
2015/04/07 | 553 | 553 | 545 | 548 | 57,600 |
2015/04/06 | 552 | 552 | 543 | 545 | 41,600 |
2015/04/03 | 549 | 553 | 545 | 551 | 26,100 |
2015/04/02 | 548 | 554 | 547 | 550 | 54,700 |
2015/04/01 | 544 | 553 | 544 | 549 | 76,600 |
2015/03/31 | 557 | 564 | 554 | 554 | 56,800 |
2015/03/30 | 554 | 561 | 544 | 557 | 43,900 |
2015/03/27 | 557 | 570 | 553 | 557 | 56,900 |
2015/03/26 | 569 | 573 | 563 | 565 | 107,400 |
2015/03/25 | 571 | 577 | 571 | 574 | 68,100 |
2015/03/24 | 575 | 578 | 570 | 571 | 80,000 |
2015/03/23 | 579 | 582 | 573 | 576 | 84,000 |
2015/03/20 | 575 | 583 | 572 | 573 | 108,000 |
2015/03/19 | 598 | 598 | 571 | 575 | 207,200 |
2015/03/18 | 600 | 618 | 600 | 602 | 123,100 |
2015/03/17 | 625 | 631 | 607 | 610 | 164,900 |
2015/03/16 | 597 | 621 | 591 | 618 | 271,200 |
2015/03/13 | 625 | 629 | 590 | 597 | 425,900 |
2015/03/12 | 609 | 624 | 609 | 622 | 268,000 |
2015/03/11 | 591 | 621 | 590 | 609 | 472,000 |
2015/03/10 | 577 | 592 | 575 | 589 | 328,300 |
2015/03/09 | 561 | 575 | 558 | 575 | 251,000 |
2015/03/06 | 558 | 564 | 557 | 561 | 246,300 |
2015/03/05 | 557 | 560 | 553 | 556 | 166,800 |
2015/03/04 | 542 | 560 | 541 | 553 | 317,200 |
2015/03/03 | 553 | 560 | 542 | 548 | 366,300 |
2015/03/02 | 570 | 573 | 552 | 558 | 1,102,100 |
2015/02/27 | 505 | 507 | 501 | 501 | 28,700 |
2015/02/26 | 502 | 505 | 500 | 504 | 45,600 |
2015/02/25 | 505 | 505 | 501 | 502 | 25,100 |
2015/02/24 | 503 | 505 | 500 | 501 | 43,900 |
2015/02/23 | 502 | 503 | 498 | 499 | 32,200 |
2015/02/20 | 501 | 504 | 499 | 500 | 35,500 |
2015/02/19 | 510 | 514 | 498 | 501 | 56,600 |
2015/02/18 | 509 | 514 | 503 | 504 | 53,500 |
2015/02/17 | 503 | 506 | 500 | 505 | 54,000 |
2015/02/16 | 499 | 506 | 498 | 498 | 86,100 |
2015/02/13 | 496 | 496 | 490 | 495 | 73,200 |
2015/02/12 | 487 | 495 | 487 | 488 | 43,600 |
2015/02/10 | 485 | 488 | 482 | 485 | 33,100 |
2015/02/09 | 490 | 493 | 484 | 486 | 36,000 |
2015/02/06 | 487 | 491 | 485 | 490 | 38,900 |
2015/02/05 | 490 | 493 | 485 | 487 | 40,300 |
2015/02/04 | 493 | 498 | 491 | 493 | 34,400 |
2015/02/03 | 500 | 501 | 492 | 493 | 53,000 |
2015/02/02 | 500 | 507 | 496 | 500 | 45,100 |
2015/01/30 | 503 | 507 | 501 | 506 | 46,100 |
2015/01/29 | 508 | 508 | 501 | 501 | 70,400 |
2015/01/28 | 503 | 528 | 500 | 518 | 140,600 |
2015/01/27 | 505 | 505 | 497 | 502 | 71,700 |
2015/01/26 | 499 | 502 | 497 | 501 | 48,300 |
2015/01/23 | 494 | 499 | 494 | 499 | 27,100 |
2015/01/22 | 496 | 499 | 491 | 494 | 42,100 |
2015/01/21 | 500 | 500 | 496 | 496 | 42,500 |
2015/01/20 | 501 | 501 | 496 | 500 | 32,600 |
2015/01/19 | 491 | 498 | 491 | 498 | 26,100 |
2015/01/16 | 500 | 500 | 487 | 493 | 78,500 |
2015/01/15 | 494 | 504 | 494 | 504 | 44,300 |
2015/01/14 | 498 | 501 | 491 | 494 | 55,700 |
2015/01/13 | 502 | 503 | 495 | 503 | 60,300 |
2015/01/09 | 508 | 515 | 506 | 506 | 59,100 |
2015/01/08 | 508 | 515 | 507 | 513 | 39,600 |
2015/01/07 | 509 | 523 | 506 | 507 | 76,100 |
2015/01/06 | 530 | 530 | 516 | 517 | 86,600 |
2015/01/05 | 526 | 533 | 525 | 529 | 117,200 |