[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 
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
2016-08-17300.00304.00294.00299.00164004910300
2016-08-16306.00306.00301.00302.00189005743900
2016-08-15302.00307.00302.00304.0051001552300
2016-08-12304.00305.00300.00302.00123003718900
2016-08-10303.00303.00297.00301.0041001230800
2016-08-09299.00303.00298.00302.00128003838900
2016-08-08296.00300.00296.00299.0076002270000
2016-08-05297.00299.00293.00293.0055001630700
2016-08-04295.00300.00293.00297.0071002104000
2016-08-03293.00294.00292.00293.00119003488100
2016-08-02297.00298.00295.00295.00158004681600
2016-08-01300.00300.00296.00297.00198005896700
2016-07-29299.00301.00296.00300.00107003195900
2016-07-28305.00305.00298.00300.00272008240200
2016-07-27300.00306.00299.00305.00214006455900
2016-07-26300.00301.00299.00299.00214006404000
2016-07-25297.00299.00297.00299.00155004619700
2016-07-22295.00299.00295.00297.0038001126400
2016-07-21296.00303.00295.00300.00301008945500
2016-07-20299.00303.00293.00298.00227006794300
2016-07-19301.00305.00299.00304.003530010646400
2016-07-15301.00304.00298.00301.00140004216200
2016-07-14308.00308.00298.00298.00180005432300
2016-07-13304.00306.00297.00300.00163004906100
2016-07-12301.00304.00297.00300.00155004664500
2016-07-11297.00297.00291.00296.00112003309600
2016-07-08289.00292.00285.00285.00206005931900
2016-07-07291.00300.00290.00290.00196005783200
2016-07-06297.00297.00291.00293.00111003257500
2016-07-05296.00304.00293.00301.00166004966600
2016-07-04292.00296.00291.00294.0069002026500
2016-07-01300.00300.00296.00300.0072002157800
2016-06-30300.00300.00294.00295.0075002231000
2016-06-29289.00298.00289.00296.00163004794300
2016-06-28285.00295.00281.00288.00232006701500
2016-06-27290.00299.00284.00290.00320009274700
2016-06-24314.00322.00285.00286.007310021853900
2016-06-23302.00310.00299.00304.00151004569000
2016-06-22300.00301.00298.00300.00158004734800
2016-06-21298.00305.00296.00300.00119003567400
2016-06-20300.00304.00297.00298.00117003505500
2016-06-17288.00295.00287.00294.00196005692900
2016-06-16290.00293.00287.00287.00302008763300
2016-06-15292.00298.00290.00292.00240007029600
2016-06-14304.00307.00293.00298.003820011413800
2016-06-13312.00312.00305.00305.003800011707500
2016-06-10313.00317.00313.00316.003600011298400
2016-06-09316.00333.00315.00317.004030012993200
2016-06-08320.00320.00315.00318.00135004283700
2016-06-07322.00325.00318.00318.00312009985100
2016-06-06325.00326.00321.00322.00251008123600
2016-06-03331.00331.00327.00330.00120003943000
2016-06-02331.00334.00329.00329.00173005719500
2016-06-01331.00337.00330.00335.00169005642600
2016-05-31335.00337.00333.00334.00202006765700
2016-05-30336.00337.00334.00336.00153005141100
2016-05-27339.00340.00329.00335.003060010264000
2016-05-26336.00350.00335.00338.00233007884400
2016-05-25336.00338.00332.00335.00220007362000
2016-05-24332.00334.00330.00332.00107003549700
2016-05-23326.00333.00325.00330.00160005267800
2016-05-20320.00333.00320.00327.003120010185800
2016-05-19319.00323.00315.00322.003540011294700
2016-05-18322.00329.00317.00319.006570021103900
2016-05-17333.00338.00320.00328.007650025097900
2016-05-16331.00339.00317.00334.007570025089500
2016-05-13375.00375.00369.00371.00182006773300
2016-05-12374.00378.00373.00376.00134005043100
2016-05-11376.00378.00372.00377.0090003383900
2016-05-10363.00375.00361.00371.00129004783400
2016-05-09367.00374.00361.00362.00123004476300
2016-05-06372.00372.00363.00365.00132004831100
2016-05-02360.00377.00354.00377.00200007227000
2016-04-28377.00390.00373.00377.00168006363900
2016-04-27381.00382.00370.00372.00187006997300
2016-04-26385.00393.00381.00381.00158006084000
2016-04-25381.00385.00380.00385.00251009570500
2016-04-22376.00380.00374.00380.00151005716700
2016-04-21377.00381.00376.00380.00147005572100
2016-04-20380.00380.00372.00373.00151005683400
2016-04-19371.00378.00371.00378.00186006985100
2016-04-18348.00377.00348.00364.003100011208700
2016-04-15372.00376.00359.00364.00149005481600
2016-04-14362.00373.00358.00372.003100011380400
2016-04-13359.00366.00350.00357.00257009144800
2016-04-12351.00362.00350.00356.00187006662800
2016-04-11357.00357.00347.00350.00121004250900
2016-04-08350.00358.00344.00357.00284009986000
2016-04-07344.00353.00343.00344.00113003898100
2016-04-06336.00349.00335.00343.00164005599900
2016-04-05363.00363.00340.00341.004010013971300
2016-04-04360.00376.00360.00367.00201007372100
2016-04-01381.00381.00358.00359.003480012687600
2016-03-31382.00387.00373.00374.00178006752700
2016-03-30394.00394.00381.00382.00144005539900
2016-03-29398.00400.00391.00395.00150005932800
2016-03-28392.00396.00390.00395.00227008913400
2016-03-25390.00393.00387.00390.00134005225700
2016-03-24397.00398.00386.00387.002680010514900
2016-03-23394.00402.00390.00400.003130012413500
2016-03-22392.00400.00385.00389.00190007423700
2016-03-18397.00397.00384.00390.003060011906800
2016-03-17402.00407.00390.00400.003940015754400
2016-03-16391.00406.00387.00404.007150028530100
2016-03-15392.00392.00386.00386.00199007756400
2016-03-14392.00395.00386.00392.00248009697700
2016-03-11377.00386.00377.00383.002850010805200
2016-03-10387.00392.00380.00384.003380013053400
2016-03-09372.00388.00370.00384.00219008304800
2016-03-08380.00381.00368.00376.00214008044800
2016-03-07375.00386.00372.00382.002810010690700
2016-03-04369.00380.00369.00373.00218008144800
2016-03-03373.00376.00365.00375.003320012350100
2016-03-02375.00375.00365.00373.003310012277900
2016-03-01358.00363.00356.00359.00110003947000
2016-02-29375.00375.00357.00358.003510012952400
2016-02-26374.00378.00365.00370.004180015520000
2016-02-25350.00369.00350.00369.003850013959800
2016-02-24351.00363.00349.00350.002900010248800
2016-02-23366.00371.00351.00352.004470016097500
2016-02-22360.00363.00357.00360.00177006368500
2016-02-19357.00363.00355.00361.004510016147700
2016-02-18368.00369.00356.00362.002800010161500
2016-02-17352.00367.00341.00357.006550023222800
2016-02-16334.00353.00334.00342.006230021556300
2016-02-15305.00340.00305.00332.0010520034325600
2016-02-12303.00315.00291.00291.0015370046883300
2016-02-10346.00353.00330.00335.006870023216000
2016-02-09355.00359.00343.00346.006400022556600
2016-02-08360.00374.00358.00372.004390015984300
2016-02-05364.00371.00361.00364.00237008654000
2016-02-04370.00375.00368.00368.00260009625900
2016-02-03374.00384.00368.00371.005560020730500
2016-02-02398.00398.00390.00390.003090012123000
2016-02-01408.00408.00400.00402.004170016835400
2016-01-29392.00398.00380.00396.005540021423000
2016-01-28394.00403.00385.00385.005240020425100
2016-01-27396.00401.00392.00397.002740010899600
2016-01-26399.00403.00392.00392.0010860042956100
2016-01-25392.00423.00387.00407.0023430095235400
2016-01-22349.00369.00349.00368.004380015740400
2016-01-21358.00364.00340.00340.007820027448300
2016-01-20373.00378.00352.00357.007410027051600
2016-01-19376.00382.00371.00375.003090011589100
2016-01-18375.00380.00371.00373.006010022536700
2016-01-15398.00402.00388.00389.003200012585300
2016-01-14398.00399.00389.00394.005240020629800
2016-01-13404.00410.00398.00405.003840015520800
2016-01-12415.00417.00395.00396.007500030179000
2016-01-08415.00432.00411.00415.008300034781400
2016-01-07423.00424.00413.00413.005150021474200
2016-01-06432.00434.00422.00423.002910012433900
2016-01-05432.00440.00431.00432.002980012964700
2016-01-04438.00449.00437.00437.005440024049400
2015-12-30437.00440.00435.00437.004370019144200
2015-12-29437.00437.00432.00434.002430010567200
2015-12-28422.00437.00422.00436.004970021430500
2015-12-25420.00435.00418.00419.0012860054384100
2015-12-24426.00430.00418.00420.0012030050824000
2015-12-22430.00431.00424.00425.006910029466400
2015-12-21432.00434.00427.00430.006860029493600
2015-12-18443.00448.00433.00433.006130026924000
2015-12-17444.00452.00443.00446.006330028309200
2015-12-16442.00445.00436.00439.005940026197400
2015-12-15443.00444.00432.00432.006200027084100
2015-12-14448.00448.00440.00443.0013510059677000
2015-12-11447.00453.00444.00448.007510033679400
2015-12-10450.00452.00446.00447.0010200045731000
2015-12-09463.00466.00454.00454.0012930059289400
2015-12-08462.00468.00462.00464.007500034785400
2015-12-07470.00472.00468.00470.0014680068999800
2015-12-04471.00471.00466.00466.0011810055223000
2015-12-03475.00476.00472.00473.005430025728500
2015-12-02476.00481.00475.00477.0010930052068300
2015-12-01475.00482.00474.00478.005440026037200
2015-11-30476.00479.00471.00472.007500035568500
2015-11-27479.00480.00476.00476.006020028746500
2015-11-26478.00482.00478.00478.005760027603100

   ※ 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