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 |
|---|---|---|---|---|---|
| 1990/12/28 | 515 | 515 | 500 | 500 | 3,000 |
| 1990/12/27 | 513 | 520 | 513 | 515 | 27,000 |
| 1990/12/26 | 510 | 510 | 500 | 503 | 39,000 |
| 1990/12/25 | 530 | 530 | 516 | 516 | 5,000 |
| 1990/12/21 | 530 | 530 | 530 | 530 | 18,000 |
| 1990/12/19 | 558 | 570 | 558 | 570 | 4,000 |
| 1990/12/18 | 578 | 578 | 578 | 578 | 12,000 |
| 1990/12/17 | 580 | 580 | 580 | 580 | 6,000 |
| 1990/12/14 | 575 | 581 | 575 | 580 | 8,000 |
| 1990/12/13 | 548 | 590 | 547 | 590 | 41,000 |
| 1990/12/12 | 541 | 547 | 535 | 547 | 29,000 |
| 1990/12/11 | 540 | 555 | 530 | 552 | 35,000 |
| 1990/12/10 | 550 | 550 | 520 | 520 | 29,000 |
| 1990/12/07 | 530 | 550 | 520 | 550 | 21,000 |
| 1990/12/06 | 505 | 515 | 490 | 500 | 44,000 |
| 1990/12/05 | 500 | 510 | 490 | 510 | 108,000 |
| 1990/12/04 | 540 | 540 | 530 | 530 | 7,000 |
| 1990/12/03 | 540 | 540 | 530 | 530 | 28,000 |
| 1990/11/30 | 509 | 530 | 509 | 530 | 10,000 |
| 1990/11/28 | 599 | 599 | 599 | 599 | 1,000 |
| 1990/11/27 | 600 | 600 | 600 | 600 | 2,000 |
| 1990/11/26 | 590 | 590 | 589 | 590 | 3,000 |
| 1990/11/22 | 570 | 590 | 570 | 590 | 10,000 |
| 1990/11/21 | 590 | 590 | 550 | 551 | 10,000 |
| 1990/11/20 | 610 | 610 | 591 | 591 | 4,000 |
| 1990/11/19 | 601 | 601 | 601 | 601 | 3,000 |
| 1990/11/16 | 603 | 603 | 581 | 581 | 9,000 |
| 1990/11/15 | 630 | 630 | 603 | 603 | 14,000 |
| 1990/11/14 | 622 | 623 | 621 | 623 | 6,000 |
| 1990/11/09 | 570 | 570 | 560 | 560 | 21,000 |
| 1990/11/08 | 580 | 580 | 580 | 580 | 21,000 |
| 1990/11/07 | 621 | 622 | 607 | 607 | 13,000 |
| 1990/11/06 | 655 | 655 | 630 | 631 | 14,000 |
| 1990/11/05 | 670 | 670 | 660 | 660 | 10,000 |
| 1990/11/02 | 661 | 661 | 639 | 640 | 19,000 |
| 1990/10/31 | 730 | 735 | 705 | 711 | 23,000 |
| 1990/10/30 | 736 | 745 | 720 | 726 | 48,000 |
| 1990/10/29 | 724 | 745 | 724 | 726 | 55,000 |
| 1990/10/26 | 699 | 714 | 695 | 714 | 63,000 |
| 1990/10/25 | 661 | 698 | 661 | 698 | 13,000 |
| 1990/10/24 | 669 | 670 | 659 | 659 | 38,000 |
| 1990/10/23 | 675 | 700 | 675 | 690 | 64,000 |
| 1990/10/22 | 600 | 670 | 600 | 670 | 43,000 |
| 1990/10/19 | 571 | 620 | 571 | 600 | 38,000 |
| 1990/10/18 | 535 | 560 | 535 | 560 | 30,000 |
| 1990/10/17 | 544 | 544 | 540 | 540 | 23,000 |
| 1990/10/16 | 541 | 546 | 540 | 546 | 14,000 |
| 1990/10/15 | 550 | 550 | 530 | 530 | 30,000 |
| 1990/10/12 | 550 | 550 | 510 | 520 | 39,000 |
| 1990/10/11 | 570 | 570 | 552 | 552 | 19,000 |
| 1990/10/09 | 565 | 601 | 565 | 600 | 41,000 |
| 1990/10/08 | 550 | 570 | 550 | 555 | 24,000 |
| 1990/10/05 | 540 | 550 | 535 | 550 | 29,000 |
| 1990/10/04 | 518 | 550 | 511 | 550 | 22,000 |
| 1990/10/03 | 522 | 522 | 522 | 522 | 30,000 |
| 1990/10/02 | 449 | 449 | 449 | 449 | 45,000 |
| 1990/10/01 | 460 | 465 | 440 | 440 | 31,000 |
| 1990/09/28 | 515 | 515 | 455 | 455 | 44,000 |
| 1990/09/27 | 523 | 534 | 510 | 510 | 35,000 |
| 1990/09/26 | 595 | 595 | 520 | 522 | 56,000 |
| 1990/09/25 | 590 | 599 | 572 | 585 | 21,000 |
| 1990/09/21 | 560 | 560 | 555 | 560 | 35,000 |
| 1990/09/20 | 630 | 630 | 589 | 590 | 57,000 |
| 1990/09/19 | 646 | 646 | 630 | 630 | 6,000 |
| 1990/09/18 | 667 | 667 | 640 | 640 | 23,000 |
| 1990/09/17 | 667 | 667 | 666 | 666 | 6,000 |
| 1990/09/14 | 690 | 690 | 667 | 667 | 14,000 |
| 1990/09/13 | 700 | 700 | 690 | 690 | 9,000 |
| 1990/09/12 | 705 | 705 | 690 | 690 | 8,000 |
| 1990/09/11 | 680 | 695 | 680 | 695 | 22,000 |
| 1990/09/10 | 652 | 700 | 652 | 700 | 16,000 |
| 1990/09/07 | 630 | 651 | 630 | 651 | 49,000 |
| 1990/09/06 | 718 | 718 | 680 | 680 | 30,000 |
| 1990/09/05 | 769 | 770 | 759 | 759 | 4,000 |
| 1990/09/04 | 780 | 780 | 778 | 778 | 3,000 |
| 1990/09/03 | 780 | 782 | 779 | 782 | 8,000 |
| 1990/08/31 | 741 | 782 | 741 | 782 | 24,000 |
| 1990/08/30 | 725 | 730 | 720 | 725 | 32,000 |
| 1990/08/29 | 751 | 751 | 730 | 730 | 33,000 |
| 1990/08/28 | 760 | 768 | 731 | 736 | 27,000 |
| 1990/08/27 | 739 | 739 | 724 | 730 | 25,000 |
| 1990/08/24 | 770 | 770 | 770 | 770 | 35,000 |
| 1990/08/22 | 850 | 860 | 850 | 860 | 28,000 |
| 1990/08/21 | 850 | 860 | 850 | 860 | 25,000 |
| 1990/08/20 | 810 | 850 | 810 | 840 | 17,000 |
| 1990/08/17 | 840 | 840 | 820 | 820 | 62,000 |
| 1990/08/16 | 840 | 840 | 820 | 820 | 11,000 |
| 1990/08/15 | 810 | 830 | 810 | 830 | 21,000 |
| 1990/08/14 | 780 | 790 | 780 | 790 | 30,000 |
| 1990/08/13 | 845 | 845 | 820 | 820 | 15,000 |
| 1990/08/10 | 850 | 850 | 845 | 845 | 70,000 |
| 1990/08/09 | 845 | 855 | 835 | 845 | 57,000 |
| 1990/08/08 | 850 | 850 | 820 | 825 | 24,000 |
| 1990/08/07 | 850 | 850 | 850 | 850 | 48,000 |
| 1990/08/03 | 970 | 970 | 954 | 960 | 18,000 |
| 1990/08/02 | 990 | 990 | 980 | 980 | 10,000 |
| 1990/08/01 | 990 | 990 | 980 | 980 | 6,000 |
| 1990/07/31 | 990 | 990 | 970 | 980 | 16,000 |
| 1990/07/30 | 990 | 990 | 975 | 980 | 9,000 |
| 1990/07/27 | 1,000 | 1,000 | 980 | 980 | 8,000 |
| 1990/07/26 | 1,020 | 1,020 | 1,000 | 1,020 | 25,000 |
| 1990/07/25 | 1,000 | 1,030 | 1,000 | 1,020 | 31,000 |
| 1990/07/24 | 1,050 | 1,050 | 1,010 | 1,020 | 41,000 |
| 1990/07/23 | 1,040 | 1,060 | 1,040 | 1,050 | 25,000 |
| 1990/07/20 | 1,030 | 1,030 | 1,010 | 1,030 | 26,000 |
| 1990/07/19 | 1,010 | 1,020 | 1,000 | 1,010 | 25,000 |
| 1990/07/18 | 1,010 | 1,020 | 991 | 1,000 | 45,000 |
| 1990/07/17 | 1,010 | 1,020 | 980 | 1,000 | 35,000 |
| 1990/07/16 | 985 | 991 | 980 | 991 | 41,000 |
| 1990/07/13 | 1,000 | 1,000 | 985 | 985 | 13,000 |
| 1990/07/12 | 1,020 | 1,030 | 980 | 980 | 10,000 |
| 1990/07/11 | 1,000 | 1,000 | 980 | 1,000 | 50,000 |
| 1990/07/10 | 1,030 | 1,030 | 1,000 | 1,000 | 41,000 |
| 1990/07/09 | 1,010 | 1,030 | 1,010 | 1,010 | 42,000 |
| 1990/07/06 | 1,020 | 1,030 | 990 | 990 | 27,000 |
| 1990/07/05 | 986 | 1,000 | 985 | 1,000 | 17,000 |
| 1990/07/04 | 972 | 975 | 970 | 970 | 34,000 |
| 1990/07/03 | 980 | 980 | 970 | 970 | 21,000 |
| 1990/07/02 | 980 | 990 | 970 | 970 | 23,000 |
| 1990/06/29 | 970 | 980 | 960 | 980 | 89,000 |
| 1990/06/28 | 995 | 1,000 | 975 | 975 | 22,000 |
| 1990/06/27 | 979 | 999 | 979 | 999 | 18,000 |
| 1990/06/26 | 950 | 962 | 950 | 962 | 11,000 |
| 1990/06/25 | 971 | 971 | 970 | 970 | 15,000 |
| 1990/06/22 | 1,010 | 1,020 | 1,010 | 1,020 | 18,000 |
| 1990/06/21 | 1,010 | 1,010 | 1,000 | 1,000 | 44,000 |
| 1990/06/20 | 1,010 | 1,010 | 1,000 | 1,010 | 13,000 |
| 1990/06/19 | 1,050 | 1,050 | 1,000 | 1,020 | 31,000 |
| 1990/06/18 | 1,060 | 1,090 | 1,060 | 1,060 | 25,000 |
| 1990/06/15 | 1,090 | 1,100 | 1,070 | 1,070 | 18,000 |
| 1990/06/14 | 1,090 | 1,090 | 1,090 | 1,090 | 4,000 |
| 1990/06/13 | 1,090 | 1,100 | 1,050 | 1,100 | 20,000 |
| 1990/06/12 | 1,090 | 1,100 | 1,090 | 1,090 | 20,000 |
| 1990/06/11 | 1,100 | 1,110 | 1,090 | 1,090 | 23,000 |
| 1990/06/08 | 1,130 | 1,130 | 1,100 | 1,100 | 16,000 |
| 1990/06/07 | 1,130 | 1,130 | 1,100 | 1,130 | 50,000 |
| 1990/06/06 | 1,100 | 1,130 | 1,100 | 1,130 | 67,000 |
| 1990/06/05 | 1,100 | 1,100 | 1,080 | 1,090 | 21,000 |
| 1990/06/04 | 1,100 | 1,120 | 1,080 | 1,120 | 26,000 |
| 1990/06/01 | 1,120 | 1,130 | 1,100 | 1,120 | 34,000 |
| 1990/05/31 | 1,100 | 1,120 | 1,100 | 1,100 | 4,000 |
| 1990/05/30 | 1,070 | 1,130 | 1,070 | 1,120 | 54,000 |
| 1990/05/29 | 1,070 | 1,080 | 1,050 | 1,050 | 33,000 |
| 1990/05/28 | 1,100 | 1,100 | 1,090 | 1,090 | 35,000 |
| 1990/05/25 | 1,110 | 1,130 | 1,100 | 1,130 | 26,000 |
| 1990/05/24 | 1,140 | 1,150 | 1,130 | 1,130 | 13,000 |
| 1990/05/23 | 1,130 | 1,160 | 1,130 | 1,150 | 36,000 |
| 1990/05/22 | 1,140 | 1,150 | 1,110 | 1,130 | 69,000 |
| 1990/05/21 | 1,100 | 1,120 | 1,080 | 1,120 | 76,000 |
| 1990/05/18 | 1,200 | 1,200 | 1,110 | 1,120 | 101,000 |
| 1990/05/17 | 1,160 | 1,200 | 1,160 | 1,200 | 144,000 |
| 1990/05/16 | 1,150 | 1,150 | 1,120 | 1,150 | 81,000 |
| 1990/05/15 | 1,130 | 1,140 | 1,100 | 1,110 | 108,000 |
| 1990/05/14 | 1,080 | 1,140 | 1,080 | 1,140 | 137,000 |
| 1990/05/11 | 1,050 | 1,060 | 1,040 | 1,060 | 142,000 |
| 1990/05/10 | 1,050 | 1,050 | 1,040 | 1,050 | 64,000 |
| 1990/05/09 | 1,020 | 1,060 | 1,020 | 1,050 | 116,000 |
| 1990/05/08 | 1,020 | 1,020 | 1,000 | 1,000 | 84,000 |
| 1990/05/07 | 1,030 | 1,040 | 1,000 | 1,000 | 33,000 |
| 1990/05/02 | 1,010 | 1,020 | 1,000 | 1,020 | 58,000 |
| 1990/05/01 | 1,020 | 1,040 | 1,000 | 1,000 | 130,000 |
| 1990/04/27 | 957 | 1,010 | 955 | 1,000 | 165,000 |
| 1990/04/26 | 905 | 947 | 905 | 937 | 48,000 |
| 1990/04/25 | 901 | 905 | 899 | 905 | 28,000 |
| 1990/04/24 | 901 | 909 | 898 | 909 | 33,000 |
| 1990/04/23 | 900 | 900 | 891 | 893 | 42,000 |
| 1990/04/20 | 886 | 910 | 886 | 900 | 23,000 |
| 1990/04/19 | 885 | 885 | 885 | 885 | 12,000 |
| 1990/04/18 | 830 | 845 | 830 | 835 | 21,000 |
| 1990/04/17 | 841 | 849 | 835 | 835 | 28,000 |
| 1990/04/16 | 875 | 875 | 830 | 870 | 51,000 |
| 1990/04/13 | 899 | 900 | 880 | 880 | 21,000 |
| 1990/04/12 | 915 | 916 | 900 | 910 | 51,000 |
| 1990/04/11 | 900 | 948 | 900 | 938 | 41,000 |
| 1990/04/10 | 870 | 907 | 840 | 900 | 143,000 |
| 1990/04/06 | 724 | 780 | 724 | 780 | 73,000 |
| 1990/04/03 | 893 | 894 | 874 | 874 | 42,000 |
| 1990/04/02 | 920 | 920 | 920 | 920 | 63,000 |
| 1990/03/30 | 1,080 | 1,100 | 1,030 | 1,030 | 53,000 |
| 1990/03/29 | 1,120 | 1,160 | 1,100 | 1,100 | 55,000 |
| 1990/03/28 | 1,120 | 1,230 | 1,110 | 1,160 | 140,000 |
| 1990/03/27 | 1,070 | 1,070 | 1,040 | 1,040 | 20,000 |
| 1990/03/26 | 981 | 1,030 | 981 | 1,030 | 76,000 |
| 1990/03/23 | 1,020 | 1,040 | 989 | 989 | 41,000 |
| 1990/03/22 | 1,010 | 1,030 | 1,010 | 1,020 | 44,000 |
| 1990/03/20 | 1,170 | 1,170 | 1,100 | 1,110 | 23,000 |
| 1990/03/19 | 1,250 | 1,250 | 1,180 | 1,180 | 27,000 |
| 1990/03/16 | 1,270 | 1,270 | 1,210 | 1,270 | 45,000 |
| 1990/03/15 | 1,270 | 1,280 | 1,240 | 1,270 | 34,000 |
| 1990/03/14 | 1,240 | 1,270 | 1,220 | 1,270 | 80,000 |
| 1990/03/13 | 1,290 | 1,290 | 1,260 | 1,280 | 71,000 |
| 1990/03/12 | 1,330 | 1,330 | 1,270 | 1,280 | 80,000 |
| 1990/03/09 | 1,290 | 1,330 | 1,290 | 1,320 | 320,000 |
| 1990/03/08 | 1,240 | 1,300 | 1,240 | 1,290 | 97,000 |
| 1990/03/07 | 1,240 | 1,250 | 1,210 | 1,250 | 33,000 |
| 1990/03/06 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 |
| 1990/03/05 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 |
| 1990/03/02 | 1,240 | 1,270 | 1,220 | 1,270 | 37,000 |
| 1990/03/01 | 1,290 | 1,290 | 1,250 | 1,250 | 15,000 |
| 1990/02/28 | 1,230 | 1,300 | 1,230 | 1,300 | 62,000 |
| 1990/02/27 | 1,180 | 1,240 | 1,150 | 1,220 | 88,000 |
| 1990/02/23 | 1,240 | 1,280 | 1,200 | 1,280 | 43,000 |
| 1990/02/22 | 1,270 | 1,300 | 1,190 | 1,300 | 82,000 |
| 1990/02/21 | 1,290 | 1,290 | 1,250 | 1,250 | 41,000 |
| 1990/02/20 | 1,280 | 1,330 | 1,280 | 1,290 | 75,000 |
| 1990/02/19 | 1,320 | 1,320 | 1,280 | 1,280 | 39,000 |
| 1990/02/16 | 1,310 | 1,330 | 1,270 | 1,330 | 86,000 |
| 1990/02/15 | 1,300 | 1,330 | 1,300 | 1,330 | 36,000 |
| 1990/02/14 | 1,320 | 1,320 | 1,310 | 1,310 | 37,000 |
| 1990/02/13 | 1,350 | 1,350 | 1,320 | 1,320 | 78,000 |
| 1990/02/09 | 1,320 | 1,380 | 1,320 | 1,360 | 503,000 |
| 1990/02/08 | 1,300 | 1,310 | 1,270 | 1,310 | 211,000 |
| 1990/02/07 | 1,300 | 1,300 | 1,250 | 1,300 | 109,000 |
| 1990/02/06 | 1,310 | 1,310 | 1,280 | 1,300 | 117,000 |
| 1990/02/05 | 1,300 | 1,320 | 1,280 | 1,280 | 218,000 |
| 1990/02/02 | 1,270 | 1,300 | 1,250 | 1,290 | 230,000 |
| 1990/02/01 | 1,290 | 1,300 | 1,240 | 1,260 | 88,000 |
| 1990/01/31 | 1,230 | 1,300 | 1,230 | 1,300 | 47,000 |
| 1990/01/30 | 1,230 | 1,270 | 1,220 | 1,270 | 27,000 |
| 1990/01/29 | 1,260 | 1,270 | 1,200 | 1,200 | 67,000 |
| 1990/01/26 | 1,240 | 1,280 | 1,230 | 1,270 | 73,000 |
| 1990/01/25 | 1,260 | 1,260 | 1,230 | 1,230 | 75,000 |
| 1990/01/24 | 1,310 | 1,330 | 1,240 | 1,240 | 369,000 |
| 1990/01/23 | 1,200 | 1,300 | 1,190 | 1,300 | 373,000 |
| 1990/01/22 | 1,160 | 1,190 | 1,150 | 1,190 | 113,000 |
| 1990/01/19 | 1,120 | 1,150 | 1,110 | 1,150 | 41,000 |
| 1990/01/18 | 1,170 | 1,170 | 1,130 | 1,130 | 44,000 |
| 1990/01/17 | 1,180 | 1,180 | 1,150 | 1,170 | 39,000 |
| 1990/01/16 | 1,200 | 1,200 | 1,160 | 1,160 | 82,000 |
| 1990/01/12 | 1,190 | 1,200 | 1,190 | 1,200 | 79,000 |
| 1990/01/11 | 1,180 | 1,200 | 1,180 | 1,200 | 20,000 |
| 1990/01/10 | 1,190 | 1,200 | 1,170 | 1,190 | 18,000 |
| 1990/01/09 | 1,180 | 1,200 | 1,180 | 1,200 | 37,000 |
| 1990/01/08 | 1,180 | 1,200 | 1,180 | 1,180 | 40,000 |
| 1990/01/05 | 1,200 | 1,220 | 1,170 | 1,170 | 30,000 |
| 1990/01/04 | 1,200 | 1,200 | 1,160 | 1,180 | 23,000 |