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 |
---|---|---|---|---|---|
2017/12/29 | 613 | 620 | 608 | 619 | 149,900 |
2017/12/28 | 613 | 627 | 605 | 614 | 221,000 |
2017/12/27 | 622 | 630 | 616 | 623 | 278,900 |
2017/12/26 | 631 | 638 | 617 | 628 | 619,900 |
2017/12/25 | 584 | 624 | 584 | 620 | 756,800 |
2017/12/22 | 581 | 582 | 573 | 575 | 110,000 |
2017/12/21 | 567 | 580 | 563 | 579 | 166,900 |
2017/12/20 | 569 | 572 | 565 | 570 | 94,200 |
2017/12/19 | 565 | 576 | 557 | 569 | 249,900 |
2017/12/18 | 542 | 557 | 541 | 553 | 131,900 |
2017/12/15 | 578 | 578 | 537 | 543 | 595,000 |
2017/12/14 | 558 | 583 | 556 | 579 | 186,800 |
2017/12/13 | 562 | 566 | 553 | 561 | 128,800 |
2017/12/12 | 569 | 575 | 559 | 562 | 161,200 |
2017/12/11 | 583 | 584 | 569 | 574 | 121,200 |
2017/12/08 | 577 | 585 | 572 | 581 | 169,200 |
2017/12/07 | 566 | 588 | 563 | 586 | 228,100 |
2017/12/06 | 565 | 574 | 556 | 562 | 164,900 |
2017/12/05 | 558 | 577 | 551 | 569 | 321,600 |
2017/12/04 | 580 | 584 | 567 | 567 | 211,600 |
2017/12/01 | 588 | 597 | 580 | 580 | 244,100 |
2017/11/30 | 584 | 597 | 566 | 594 | 402,200 |
2017/11/29 | 603 | 611 | 584 | 590 | 357,900 |
2017/11/28 | 613 | 620 | 598 | 603 | 451,900 |
2017/11/27 | 631 | 631 | 595 | 598 | 624,200 |
2017/11/24 | 635 | 658 | 611 | 633 | 1,484,000 |
2017/11/22 | 624 | 670 | 608 | 642 | 5,259,500 |
2017/11/21 | 576 | 580 | 554 | 574 | 518,400 |
2017/11/20 | 532 | 577 | 526 | 568 | 1,051,400 |
2017/11/17 | 540 | 545 | 510 | 523 | 552,500 |
2017/11/16 | 519 | 540 | 511 | 531 | 569,000 |
2017/11/15 | 560 | 562 | 500 | 529 | 2,503,400 |
2017/11/14 | 523 | 523 | 523 | 523 | 196,200 |
2017/11/13 | 445 | 446 | 423 | 443 | 92,600 |
2017/11/10 | 440 | 443 | 435 | 437 | 31,800 |
2017/11/09 | 449 | 449 | 434 | 442 | 49,900 |
2017/11/08 | 450 | 452 | 444 | 447 | 31,900 |
2017/11/07 | 448 | 453 | 447 | 451 | 28,300 |
2017/11/06 | 454 | 454 | 449 | 450 | 31,600 |
2017/11/02 | 458 | 458 | 452 | 454 | 35,100 |
2017/11/01 | 463 | 463 | 456 | 460 | 29,400 |
2017/10/31 | 468 | 468 | 460 | 461 | 46,600 |
2017/10/30 | 453 | 463 | 452 | 461 | 121,500 |
2017/10/27 | 446 | 455 | 446 | 452 | 53,800 |
2017/10/26 | 443 | 450 | 443 | 448 | 40,200 |
2017/10/25 | 444 | 449 | 441 | 443 | 57,300 |
2017/10/24 | 434 | 444 | 434 | 444 | 46,700 |
2017/10/23 | 438 | 440 | 435 | 439 | 35,400 |
2017/10/20 | 437 | 437 | 430 | 432 | 58,300 |
2017/10/19 | 440 | 443 | 437 | 437 | 38,100 |
2017/10/18 | 451 | 451 | 438 | 440 | 109,100 |
2017/10/17 | 459 | 459 | 452 | 453 | 30,500 |
2017/10/16 | 452 | 456 | 451 | 455 | 34,400 |
2017/10/13 | 457 | 460 | 452 | 456 | 53,300 |
2017/10/12 | 459 | 460 | 455 | 460 | 39,200 |
2017/10/11 | 458 | 462 | 455 | 458 | 32,700 |
2017/10/10 | 455 | 467 | 455 | 462 | 60,700 |
2017/10/06 | 452 | 460 | 451 | 456 | 52,100 |
2017/10/05 | 461 | 464 | 451 | 452 | 63,200 |
2017/10/04 | 462 | 467 | 454 | 463 | 59,900 |
2017/10/03 | 469 | 478 | 459 | 464 | 55,200 |
2017/10/02 | 460 | 471 | 459 | 467 | 69,500 |
2017/09/29 | 457 | 463 | 456 | 460 | 29,500 |
2017/09/28 | 473 | 474 | 455 | 459 | 122,800 |
2017/09/27 | 462 | 473 | 458 | 473 | 84,200 |
2017/09/26 | 457 | 464 | 457 | 462 | 71,800 |
2017/09/25 | 454 | 460 | 454 | 457 | 30,500 |
2017/09/22 | 462 | 462 | 448 | 454 | 58,500 |
2017/09/21 | 461 | 462 | 455 | 458 | 24,600 |
2017/09/20 | 461 | 463 | 456 | 459 | 55,000 |
2017/09/19 | 453 | 466 | 453 | 458 | 78,300 |
2017/09/15 | 460 | 463 | 450 | 454 | 81,800 |
2017/09/14 | 463 | 465 | 454 | 459 | 99,200 |
2017/09/13 | 474 | 474 | 460 | 467 | 113,100 |
2017/09/12 | 452 | 475 | 446 | 469 | 317,200 |
2017/09/11 | 451 | 468 | 440 | 454 | 304,500 |
2017/09/08 | 431 | 500 | 427 | 459 | 1,759,300 |
2017/09/07 | 417 | 422 | 413 | 421 | 28,200 |
2017/09/06 | 396 | 418 | 392 | 417 | 53,400 |
2017/09/05 | 415 | 416 | 393 | 398 | 106,900 |
2017/09/04 | 419 | 420 | 414 | 415 | 26,700 |
2017/09/01 | 423 | 424 | 419 | 424 | 16,700 |
2017/08/31 | 420 | 422 | 416 | 421 | 33,300 |
2017/08/30 | 430 | 431 | 416 | 422 | 45,000 |
2017/08/29 | 428 | 429 | 418 | 429 | 50,600 |
2017/08/28 | 429 | 437 | 425 | 433 | 34,000 |
2017/08/25 | 429 | 445 | 427 | 427 | 125,100 |
2017/08/24 | 425 | 436 | 423 | 429 | 78,800 |
2017/08/23 | 445 | 445 | 430 | 430 | 90,400 |
2017/08/22 | 446 | 446 | 435 | 441 | 89,900 |
2017/08/21 | 421 | 450 | 421 | 442 | 248,800 |
2017/08/18 | 425 | 428 | 418 | 422 | 147,100 |
2017/08/17 | 403 | 430 | 402 | 430 | 196,500 |
2017/08/16 | 407 | 407 | 400 | 402 | 91,800 |
2017/08/15 | 420 | 421 | 398 | 402 | 262,000 |
2017/08/14 | 388 | 410 | 376 | 409 | 310,400 |
2017/08/10 | 368 | 368 | 363 | 368 | 26,800 |
2017/08/09 | 372 | 372 | 360 | 370 | 21,700 |
2017/08/08 | 371 | 375 | 366 | 374 | 27,800 |
2017/08/07 | 375 | 377 | 369 | 371 | 21,200 |
2017/08/04 | 370 | 375 | 370 | 373 | 10,900 |
2017/08/03 | 374 | 375 | 371 | 373 | 12,600 |
2017/08/02 | 371 | 379 | 367 | 379 | 31,600 |
2017/08/01 | 373 | 375 | 367 | 370 | 22,900 |
2017/07/31 | 369 | 374 | 369 | 372 | 18,900 |
2017/07/28 | 382 | 383 | 371 | 373 | 34,400 |
2017/07/27 | 382 | 385 | 382 | 382 | 22,300 |
2017/07/26 | 380 | 382 | 380 | 382 | 18,600 |
2017/07/25 | 378 | 383 | 378 | 380 | 29,600 |
2017/07/24 | 374 | 379 | 374 | 377 | 12,900 |
2017/07/21 | 379 | 380 | 374 | 376 | 37,600 |
2017/07/20 | 376 | 377 | 374 | 377 | 16,600 |
2017/07/19 | 371 | 378 | 371 | 376 | 18,800 |
2017/07/18 | 380 | 383 | 370 | 371 | 59,800 |
2017/07/14 | 378 | 379 | 376 | 378 | 24,800 |
2017/07/13 | 379 | 379 | 375 | 378 | 15,500 |
2017/07/12 | 373 | 377 | 368 | 377 | 13,800 |
2017/07/11 | 371 | 375 | 368 | 373 | 17,900 |
2017/07/10 | 377 | 377 | 371 | 371 | 11,100 |
2017/07/07 | 376 | 378 | 374 | 374 | 14,200 |
2017/07/06 | 381 | 383 | 376 | 379 | 51,100 |
2017/07/05 | 365 | 378 | 356 | 377 | 51,200 |
2017/07/04 | 369 | 369 | 361 | 361 | 30,900 |
2017/07/03 | 366 | 369 | 361 | 363 | 15,900 |
2017/06/30 | 368 | 369 | 360 | 369 | 33,700 |
2017/06/29 | 370 | 372 | 367 | 371 | 12,500 |
2017/06/28 | 367 | 370 | 366 | 367 | 17,100 |
2017/06/27 | 370 | 370 | 365 | 369 | 21,500 |
2017/06/26 | 368 | 370 | 364 | 365 | 20,900 |
2017/06/23 | 371 | 373 | 368 | 368 | 25,200 |
2017/06/22 | 370 | 372 | 367 | 368 | 22,400 |
2017/06/21 | 376 | 377 | 372 | 372 | 14,300 |
2017/06/20 | 376 | 380 | 367 | 377 | 19,700 |
2017/06/19 | 377 | 381 | 375 | 375 | 31,100 |
2017/06/16 | 369 | 377 | 369 | 372 | 36,700 |
2017/06/15 | 365 | 371 | 365 | 365 | 14,900 |
2017/06/14 | 365 | 371 | 361 | 365 | 17,400 |
2017/06/13 | 367 | 367 | 355 | 365 | 16,100 |
2017/06/12 | 365 | 370 | 365 | 370 | 23,300 |
2017/06/09 | 374 | 375 | 370 | 373 | 29,600 |
2017/06/08 | 372 | 377 | 369 | 373 | 17,000 |
2017/06/07 | 368 | 377 | 367 | 374 | 30,900 |
2017/06/06 | 376 | 376 | 371 | 371 | 15,200 |
2017/06/05 | 372 | 378 | 372 | 376 | 22,100 |
2017/06/02 | 373 | 376 | 371 | 373 | 36,900 |
2017/06/01 | 365 | 372 | 365 | 370 | 15,400 |
2017/05/31 | 364 | 372 | 361 | 364 | 33,500 |
2017/05/30 | 360 | 368 | 352 | 365 | 45,100 |
2017/05/29 | 363 | 370 | 363 | 366 | 19,500 |
2017/05/26 | 373 | 376 | 365 | 365 | 55,600 |
2017/05/25 | 382 | 382 | 373 | 376 | 28,900 |
2017/05/24 | 379 | 385 | 379 | 382 | 36,100 |
2017/05/23 | 378 | 379 | 374 | 378 | 37,500 |
2017/05/22 | 387 | 387 | 375 | 380 | 63,600 |
2017/05/19 | 390 | 397 | 381 | 387 | 172,400 |
2017/05/18 | 365 | 398 | 359 | 390 | 426,600 |
2017/05/17 | 349 | 371 | 346 | 370 | 130,800 |
2017/05/16 | 346 | 353 | 344 | 352 | 82,900 |
2017/05/15 | 342 | 345 | 336 | 345 | 66,700 |
2017/05/12 | 328 | 332 | 325 | 327 | 28,500 |
2017/05/11 | 329 | 333 | 329 | 333 | 13,000 |
2017/05/10 | 332 | 336 | 326 | 333 | 40,500 |
2017/05/09 | 329 | 337 | 328 | 337 | 14,400 |
2017/05/08 | 325 | 329 | 325 | 328 | 21,600 |
2017/05/02 | 320 | 323 | 320 | 323 | 14,800 |
2017/05/01 | 321 | 322 | 319 | 320 | 6,300 |
2017/04/28 | 321 | 322 | 320 | 320 | 16,200 |
2017/04/27 | 321 | 323 | 321 | 321 | 19,100 |
2017/04/26 | 320 | 323 | 320 | 321 | 49,600 |
2017/04/25 | 314 | 320 | 314 | 318 | 13,400 |
2017/04/24 | 315 | 315 | 311 | 314 | 10,500 |
2017/04/21 | 316 | 316 | 310 | 311 | 14,300 |
2017/04/20 | 312 | 318 | 312 | 316 | 13,900 |
2017/04/19 | 308 | 314 | 308 | 313 | 10,300 |
2017/04/18 | 310 | 313 | 308 | 311 | 11,300 |
2017/04/17 | 300 | 307 | 297 | 307 | 16,600 |
2017/04/14 | 305 | 305 | 298 | 301 | 51,000 |
2017/04/13 | 301 | 308 | 300 | 305 | 34,900 |
2017/04/12 | 319 | 320 | 303 | 305 | 56,700 |
2017/04/11 | 323 | 323 | 320 | 321 | 12,900 |
2017/04/10 | 331 | 331 | 323 | 324 | 23,800 |
2017/04/07 | 329 | 332 | 327 | 329 | 13,100 |
2017/04/06 | 332 | 332 | 325 | 327 | 14,800 |
2017/04/05 | 335 | 337 | 330 | 332 | 25,900 |
2017/04/04 | 335 | 340 | 334 | 337 | 18,300 |
2017/04/03 | 335 | 346 | 333 | 335 | 24,000 |
2017/03/31 | 341 | 343 | 335 | 335 | 20,200 |
2017/03/30 | 340 | 344 | 337 | 339 | 25,300 |
2017/03/29 | 337 | 342 | 335 | 340 | 28,100 |
2017/03/28 | 334 | 339 | 332 | 339 | 26,500 |
2017/03/27 | 338 | 340 | 332 | 332 | 61,400 |
2017/03/24 | 337 | 339 | 337 | 338 | 11,600 |
2017/03/23 | 332 | 337 | 332 | 337 | 15,500 |
2017/03/22 | 335 | 338 | 333 | 333 | 17,500 |
2017/03/21 | 334 | 337 | 334 | 336 | 19,800 |
2017/03/17 | 336 | 346 | 333 | 334 | 93,700 |
2017/03/16 | 337 | 339 | 334 | 338 | 48,100 |
2017/03/15 | 340 | 341 | 336 | 339 | 41,100 |
2017/03/14 | 340 | 340 | 337 | 340 | 12,500 |
2017/03/13 | 338 | 346 | 337 | 340 | 23,100 |
2017/03/10 | 342 | 346 | 330 | 338 | 91,300 |
2017/03/09 | 339 | 339 | 337 | 339 | 11,900 |
2017/03/08 | 339 | 339 | 336 | 336 | 20,500 |
2017/03/07 | 338 | 339 | 336 | 338 | 18,400 |
2017/03/06 | 341 | 342 | 337 | 339 | 28,100 |
2017/03/03 | 342 | 344 | 341 | 342 | 24,800 |
2017/03/02 | 346 | 346 | 340 | 341 | 37,600 |
2017/03/01 | 345 | 345 | 342 | 343 | 15,300 |
2017/02/28 | 343 | 346 | 343 | 343 | 50,800 |
2017/02/27 | 348 | 348 | 342 | 343 | 14,800 |
2017/02/24 | 347 | 348 | 346 | 346 | 33,100 |
2017/02/23 | 348 | 348 | 345 | 347 | 8,400 |
2017/02/22 | 349 | 349 | 345 | 347 | 15,600 |
2017/02/21 | 349 | 349 | 346 | 347 | 27,100 |
2017/02/20 | 343 | 350 | 342 | 348 | 21,900 |
2017/02/17 | 342 | 346 | 341 | 343 | 23,300 |
2017/02/16 | 343 | 348 | 340 | 345 | 20,300 |
2017/02/15 | 346 | 346 | 342 | 342 | 24,100 |
2017/02/14 | 350 | 350 | 343 | 343 | 20,100 |
2017/02/13 | 345 | 348 | 345 | 347 | 22,400 |
2017/02/10 | 347 | 351 | 342 | 347 | 39,200 |
2017/02/09 | 346 | 352 | 345 | 347 | 38,600 |
2017/02/08 | 344 | 347 | 340 | 347 | 18,300 |
2017/02/07 | 345 | 345 | 342 | 342 | 7,900 |
2017/02/06 | 345 | 345 | 340 | 345 | 13,000 |
2017/02/03 | 343 | 346 | 342 | 344 | 12,800 |
2017/02/02 | 347 | 347 | 342 | 343 | 15,800 |
2017/02/01 | 346 | 347 | 343 | 345 | 27,700 |
2017/01/31 | 350 | 350 | 344 | 348 | 23,000 |
2017/01/30 | 345 | 351 | 343 | 349 | 58,300 |
2017/01/27 | 342 | 346 | 340 | 343 | 41,600 |
2017/01/26 | 339 | 340 | 337 | 340 | 13,500 |
2017/01/25 | 332 | 339 | 332 | 336 | 26,500 |
2017/01/24 | 333 | 333 | 330 | 331 | 17,000 |
2017/01/23 | 335 | 336 | 331 | 331 | 18,500 |
2017/01/20 | 333 | 335 | 333 | 335 | 15,600 |
2017/01/19 | 336 | 336 | 332 | 333 | 17,000 |
2017/01/18 | 333 | 333 | 330 | 332 | 25,600 |
2017/01/17 | 332 | 333 | 328 | 332 | 18,600 |
2017/01/16 | 334 | 337 | 329 | 332 | 26,300 |
2017/01/13 | 339 | 340 | 334 | 336 | 42,500 |
2017/01/12 | 344 | 344 | 338 | 339 | 27,300 |
2017/01/11 | 344 | 344 | 341 | 344 | 19,500 |
2017/01/10 | 345 | 345 | 338 | 343 | 39,900 |
2017/01/06 | 340 | 344 | 339 | 343 | 28,300 |
2017/01/05 | 343 | 346 | 341 | 342 | 37,900 |
2017/01/04 | 335 | 344 | 335 | 343 | 39,500 |