[6378 東証1部] 木村化工機 日足 時系列データ

[6378 東証1部] 木村化工機 (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-23445.00445.00430.00430.009040039192000
2017-08-22446.00446.00435.00441.008990039717900
2017-08-21421.00450.00421.00442.00248800109631200
2017-08-18425.00428.00418.00422.0014710062137800
2017-08-17403.00430.00402.00430.0019650082209300
2017-08-16407.00407.00400.00402.009180036938200
2017-08-15420.00421.00398.00402.00262000106841700
2017-08-14388.00410.00376.00409.00310400123040500
2017-08-10368.00368.00363.00368.00268009829600
2017-08-09372.00372.00360.00370.00217007941400
2017-08-08371.00375.00366.00374.002780010276200
2017-08-07375.00377.00369.00371.00212007907600
2017-08-04370.00375.00370.00373.00109004054900
2017-08-03374.00375.00371.00373.00126004704100
2017-08-02371.00379.00367.00379.003160011792100
2017-08-01373.00375.00367.00370.00229008476100
2017-07-31369.00374.00369.00372.00189007010100
2017-07-28382.00383.00371.00373.003440012967400
2017-07-27382.00385.00382.00382.00223008540400
2017-07-26380.00382.00380.00382.00186007076100
2017-07-25378.00383.00378.00380.002960011251100
2017-07-24374.00379.00374.00377.00129004862500
2017-07-21379.00380.00374.00376.003760014175900
2017-07-20376.00377.00374.00377.00166006241400
2017-07-19371.00378.00371.00376.00188007051600
2017-07-18380.00383.00370.00371.005980022499300
2017-07-14378.00379.00376.00378.00248009372900
2017-07-13379.00379.00375.00378.00155005850200
2017-07-12373.00377.00368.00377.00138005164500
2017-07-11371.00375.00368.00373.00179006655500
2017-07-10377.00377.00371.00371.00111004137500
2017-07-07376.00378.00374.00374.00142005328100
2017-07-06381.00383.00376.00379.005110019436600
2017-07-05365.00378.00356.00377.005120018874700
2017-07-04369.00369.00361.00361.003090011248500
2017-07-03366.00369.00361.00363.00159005798200
2017-06-30368.00369.00360.00369.003370012244400
2017-06-29370.00372.00367.00371.00125004623900
2017-06-28367.00370.00366.00367.00171006290700
2017-06-27370.00370.00365.00369.00215007919600
2017-06-26368.00370.00364.00365.00209007681800
2017-06-23371.00373.00368.00368.00252009301000
2017-06-22370.00372.00367.00368.00224008267400
2017-06-21376.00377.00372.00372.00143005345600
2017-06-20376.00380.00367.00377.00197007393800
2017-06-19377.00381.00375.00375.003110011753000
2017-06-16369.00377.00369.00372.003670013697000
2017-06-15365.00371.00365.00365.00149005465100
2017-06-14365.00371.00361.00365.00174006357200
2017-06-13367.00367.00355.00365.00161005844000
2017-06-12365.00370.00365.00370.00233008549100
2017-06-09374.00375.00370.00373.002960011035700
2017-06-08372.00377.00369.00373.00170006337300
2017-06-07368.00377.00367.00374.003090011517700
2017-06-06376.00376.00371.00371.00152005675800
2017-06-05372.00378.00372.00376.00221008292100
2017-06-02373.00376.00371.00373.003690013769000
2017-06-01365.00372.00365.00370.00154005699100
2017-05-31364.00372.00361.00364.003350012324000
2017-05-30360.00368.00352.00365.004510016279200
2017-05-29363.00370.00363.00366.00195007154100
2017-05-26373.00376.00365.00365.005560020563700
2017-05-25382.00382.00373.00376.002890010947700
2017-05-24379.00385.00379.00382.003610013815800
2017-05-23378.00379.00374.00378.003750014113800
2017-05-22387.00387.00375.00380.006360024200000
2017-05-19390.00397.00381.00387.0017240066841200
2017-05-18365.00398.00359.00390.00426600164317600
2017-05-17349.00371.00346.00370.0013080047360700
2017-05-16346.00353.00344.00352.008290028814900
2017-05-15342.00345.00336.00345.006670022790400
2017-05-12328.00332.00325.00327.00285009331500
2017-05-11329.00333.00329.00333.00130004308000
2017-05-10332.00336.00326.00333.004050013447800
2017-05-09329.00337.00328.00337.00144004801700
2017-05-08325.00329.00325.00328.00216007064300
2017-05-02320.00323.00320.00323.00148004764800
2017-05-01321.00322.00319.00320.0063002020600
2017-04-28321.00322.00320.00320.00162005199800
2017-04-27321.00323.00321.00321.00191006142700
2017-04-26320.00323.00320.00321.004960015899400
2017-04-25314.00320.00314.00318.00134004252400
2017-04-24315.00315.00311.00314.00105003290200
2017-04-21316.00316.00310.00311.00143004470100
2017-04-20312.00318.00312.00316.00139004382700
2017-04-19308.00314.00308.00313.00103003219400
2017-04-18310.00313.00308.00311.00113003512300
2017-04-17300.00307.00297.00307.00166005020200
2017-04-14305.00305.00298.00301.005100015333600
2017-04-13301.00308.00300.00305.003490010571700
2017-04-12319.00320.00303.00305.005670017599700
2017-04-11323.00323.00320.00321.00129004147700
2017-04-10331.00331.00323.00324.00238007758700
2017-04-07329.00332.00327.00329.00131004319500
2017-04-06332.00332.00325.00327.00148004845400
2017-04-05335.00337.00330.00332.00259008613500
2017-04-04335.00340.00334.00337.00183006170100
2017-04-03335.00346.00333.00335.00240008114100
2017-03-31341.00343.00335.00335.00202006809300
2017-03-30340.00344.00337.00339.00253008597400
2017-03-29337.00342.00335.00340.00281009508900
2017-03-28334.00339.00332.00339.00265008947200
2017-03-27338.00340.00332.00332.006140020638900
2017-03-24337.00339.00337.00338.00116003918300
2017-03-23332.00337.00332.00337.00155005200000
2017-03-22335.00338.00333.00333.00175005851500
2017-03-21334.00337.00334.00336.00198006632100
2017-03-17336.00346.00333.00334.009370031485400
2017-03-16337.00339.00334.00338.004810016209500
2017-03-15340.00341.00336.00339.004110013949800
2017-03-14340.00340.00337.00340.00125004241500
2017-03-13338.00346.00337.00340.00231007838100
2017-03-10342.00346.00330.00338.009130031064500
2017-03-09339.00339.00337.00339.00119004022800
2017-03-08339.00339.00336.00336.00205006910700
2017-03-07338.00339.00336.00338.00184006208000
2017-03-06341.00342.00337.00339.00281009546700
2017-03-03342.00344.00341.00342.00248008482000
2017-03-02346.00346.00340.00341.003760012854400
2017-03-01345.00345.00342.00343.00153005251100
2017-02-28343.00346.00343.00343.005080017472900
2017-02-27348.00348.00342.00343.00148005088900
2017-02-24347.00348.00346.00346.003310011487900
2017-02-23348.00348.00345.00347.0084002911200
2017-02-22349.00349.00345.00347.00156005405900
2017-02-21349.00349.00346.00347.00271009401000
2017-02-20343.00350.00342.00348.00219007575500
2017-02-17342.00346.00341.00343.00233008000400
2017-02-16343.00348.00340.00345.00203006984400
2017-02-15346.00346.00342.00342.00241008258900
2017-02-14350.00350.00343.00343.00201006919900
2017-02-13345.00348.00345.00347.00224007757500
2017-02-10347.00351.00342.00347.003920013630100
2017-02-09346.00352.00345.00347.003860013459500
2017-02-08344.00347.00340.00347.00183006264700
2017-02-07345.00345.00342.00342.0079002708500
2017-02-06345.00345.00340.00345.00130004458800
2017-02-03343.00346.00342.00344.00128004401000
2017-02-02347.00347.00342.00343.00158005440400
2017-02-01346.00347.00343.00345.00277009572700
2017-01-31350.00350.00344.00348.00230007996800
2017-01-30345.00351.00343.00349.005830020169500
2017-01-27342.00346.00340.00343.004160014286400
2017-01-26339.00340.00337.00340.00135004576800
2017-01-25332.00339.00332.00336.00265008867100
2017-01-24333.00333.00330.00331.00170005622800
2017-01-23335.00336.00331.00331.00185006158000
2017-01-20333.00335.00333.00335.00156005207400
2017-01-19336.00336.00332.00333.00170005678900
2017-01-18333.00333.00330.00332.00256008472700
2017-01-17332.00333.00328.00332.00186006148100
2017-01-16334.00337.00329.00332.00263008733300
2017-01-13339.00340.00334.00336.004250014331600
2017-01-12344.00344.00338.00339.00273009284900
2017-01-11344.00344.00341.00344.00195006684800
2017-01-10345.00345.00338.00343.003990013678000
2017-01-06340.00344.00339.00343.00283009678200
2017-01-05343.00346.00341.00342.003790013020900
2017-01-04335.00344.00335.00343.003950013454800
2016-12-30331.00337.00331.00335.004900016316900
2016-12-29330.00335.00328.00332.005160017097900
2016-12-28329.00335.00328.00334.007630025277400
2016-12-27336.00337.00322.00326.0016770055289700
2016-12-26344.00346.00337.00338.0011720039885900
2016-12-22365.00368.00345.00345.0023570083836600
2016-12-21357.00363.00351.00355.0015550055446800
2016-12-20349.00365.00347.00356.0019440068695700
2016-12-19347.00350.00346.00348.003360011669000
2016-12-16348.00348.00340.00347.005760019780600
2016-12-15356.00357.00342.00345.0013200046102200
2016-12-14349.00350.00345.00348.00259009002700
2016-12-13354.00354.00343.00349.004710016318400
2016-12-12356.00359.00350.00354.00244008648200
2016-12-09356.00360.00352.00355.006800024184100
2016-12-08356.00357.00350.00356.007560026791900
2016-12-07356.00359.00347.00351.009870034804400
2016-12-06357.00367.00355.00356.0013390048152300
2016-12-05339.00355.00339.00352.0011500040115700
2016-12-02338.00343.00336.00338.003750012733600
2016-12-01335.00341.00332.00337.005190017458700
2016-11-30334.00336.00330.00331.00250008311400
2016-11-29333.00337.00331.00334.00298009958600
2016-11-28327.00336.00324.00335.003300010877100
2016-11-25333.00337.00325.00328.007060023376600
2016-11-24340.00340.00329.00333.003340011169000
2016-11-22333.00339.00333.00337.00186006251800
2016-11-21330.00333.00330.00333.00185006139400
2016-11-18326.00331.00326.00328.003660012018700
2016-11-17322.00323.00321.00323.00209006722000
2016-11-16325.00325.00319.00322.005620018128900
2016-11-15329.00337.00319.00320.0011010035569000
2016-11-14329.00344.00329.00337.006000020276300
2016-11-11335.00335.00320.00329.007410024310300
2016-11-10338.00339.00328.00331.008710028987900
2016-11-09344.00349.00315.00320.0011220036728300
2016-11-08347.00350.00341.00341.003210011020400
2016-11-07346.00353.00343.00347.00247008561000
2016-11-04347.00349.00344.00346.005700019750600
2016-11-02357.00357.00345.00351.008500029920500
2016-11-01366.00366.00357.00361.00207007463600
2016-10-31360.00367.00360.00365.003540012853000
2016-10-28358.00362.00351.00357.004750016968000
2016-10-27360.00360.00355.00355.0083002955700
2016-10-26353.00360.00351.00358.004140014694300
2016-10-25356.00360.00351.00354.005370019045300
2016-10-24357.00359.00352.00356.00212007547900
2016-10-21361.00361.00353.00357.003380012051800
2016-10-20358.00365.00358.00362.004120014887500
2016-10-19361.00361.00357.00358.0088003156300
2016-10-18361.00361.00356.00357.00262009374200
2016-10-17365.00365.00356.00361.008190029408400
2016-10-14371.00371.00355.00366.006220022603200
2016-10-13370.00372.00364.00370.003620013334100
2016-10-12364.00372.00360.00370.007070026018900
2016-10-11362.00369.00357.00364.002910010617300
2016-10-07363.00363.00359.00362.00227008195000
2016-10-06366.00367.00360.00362.006560023868700
2016-10-05362.00370.00357.00363.006550023817000
2016-10-04357.00361.00354.00360.004480016031500
2016-10-03355.00359.00352.00356.003400012058300
2016-09-30360.00361.00352.00356.006330022599100
2016-09-29363.00365.00358.00360.004510016295100
2016-09-28363.00366.00353.00360.0013510048693200
2016-09-27365.00371.00364.00369.0010520038649700
2016-09-26373.00376.00367.00368.0010420038532000
2016-09-23373.00383.00365.00369.00490100182988600
2016-09-21366.00378.00357.00373.00557900204890600
2016-09-20363.00371.00351.00359.00929900334977200
2016-09-16351.00366.00333.00343.001201300412845800
2016-09-15374.00384.00347.00358.0036043001304264800
2016-09-14305.00385.00305.00366.0056610002070761600
2016-09-13308.00310.00305.00305.0066002024100
2016-09-12303.00304.00298.00302.00132003974600
2016-09-09308.00308.00304.00306.00140004297200
2016-09-08307.00308.00305.00306.0084002578400
2016-09-07308.00308.00304.00306.00107003272900
2016-09-06307.00307.00303.00304.0035001066200
2016-09-05302.00306.00302.00303.0046001397500
2016-09-02307.00307.00303.00303.00109003324300
2016-09-01307.00311.00306.00308.00198006105600
2016-08-31303.00308.00303.00307.00218006663800
2016-08-30300.00305.00300.00302.00163004930700
2016-08-29303.00303.00301.00302.0070002114600
2016-08-26300.00301.00295.00296.00166004960700
2016-08-25295.00300.00295.00300.0040001191600
2016-08-24300.00300.00294.00295.0055001631600
2016-08-23297.00305.00294.00297.00203006047700
2016-08-22302.00306.00302.00305.0070002134500
2016-08-19293.00301.00293.00301.0094002791300
2016-08-18296.00299.00292.00293.00114003357900

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog