木村工機(6231)の株価時系列情報
木村工機(6231)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 |
|---|---|---|---|---|---|
| 2024/05/14 | 5,280 | 5,330 | 5,020 | 5,040 | 37,400 |
| 2024/05/13 | 5,030 | 5,310 | 5,030 | 5,310 | 109,800 |
| 2024/05/10 | 4,680 | 4,720 | 4,530 | 4,605 | 28,100 |
| 2024/05/09 | 4,720 | 4,760 | 4,625 | 4,675 | 19,500 |
| 2024/05/08 | 4,930 | 4,940 | 4,680 | 4,720 | 35,800 |
| 2024/05/07 | 4,950 | 5,000 | 4,840 | 4,950 | 12,600 |
| 2024/05/02 | 4,910 | 4,970 | 4,770 | 4,810 | 19,300 |
| 2024/05/01 | 5,000 | 5,060 | 4,790 | 4,900 | 27,800 |
| 2024/04/30 | 4,980 | 5,090 | 4,900 | 5,060 | 18,500 |
| 2024/04/26 | 5,180 | 5,300 | 4,930 | 4,930 | 45,600 |
| 2024/04/25 | 5,400 | 5,400 | 5,170 | 5,170 | 22,100 |
| 2024/04/24 | 5,200 | 5,550 | 5,200 | 5,500 | 37,500 |
| 2024/04/23 | 4,980 | 5,190 | 4,975 | 5,160 | 20,900 |
| 2024/04/22 | 4,915 | 5,060 | 4,835 | 4,975 | 18,000 |
| 2024/04/19 | 4,980 | 4,995 | 4,710 | 4,810 | 24,300 |
| 2024/04/18 | 4,700 | 5,060 | 4,700 | 5,060 | 18,500 |
| 2024/04/17 | 4,840 | 4,840 | 4,610 | 4,720 | 10,800 |
| 2024/04/16 | 4,925 | 4,995 | 4,770 | 4,790 | 15,700 |
| 2024/04/15 | 4,940 | 5,000 | 4,900 | 4,970 | 13,800 |
| 2024/04/12 | 4,960 | 5,200 | 4,935 | 5,130 | 16,000 |
| 2024/04/11 | 5,020 | 5,020 | 4,935 | 4,960 | 4,800 |
| 2024/04/10 | 4,990 | 5,080 | 4,920 | 5,020 | 19,200 |
| 2024/04/09 | 4,790 | 5,090 | 4,755 | 4,995 | 35,000 |
| 2024/04/08 | 4,760 | 4,840 | 4,610 | 4,650 | 7,200 |
| 2024/04/05 | 4,750 | 4,775 | 4,615 | 4,730 | 12,700 |
| 2024/04/04 | 4,900 | 4,930 | 4,760 | 4,760 | 7,700 |
| 2024/04/03 | 4,710 | 4,865 | 4,650 | 4,850 | 15,400 |
| 2024/04/02 | 4,870 | 4,960 | 4,700 | 4,745 | 24,700 |
| 2024/04/01 | 4,720 | 4,800 | 4,525 | 4,800 | 15,600 |
| 2024/03/29 | 4,670 | 4,750 | 4,650 | 4,650 | 7,500 |
| 2024/03/28 | 4,695 | 4,825 | 4,640 | 4,695 | 12,100 |
| 2024/03/27 | 4,900 | 4,900 | 4,700 | 4,750 | 23,600 |
| 2024/03/26 | 4,860 | 5,050 | 4,790 | 4,900 | 43,500 |
| 2024/03/25 | 4,500 | 5,030 | 4,500 | 4,795 | 151,300 |
| 2024/03/22 | 4,220 | 4,345 | 4,205 | 4,325 | 19,900 |
| 2024/03/21 | 4,220 | 4,270 | 4,185 | 4,205 | 7,400 |
| 2024/03/19 | 4,120 | 4,180 | 4,065 | 4,175 | 8,900 |
| 2024/03/18 | 4,040 | 4,165 | 4,025 | 4,110 | 10,000 |
| 2024/03/15 | 4,130 | 4,130 | 4,020 | 4,020 | 7,600 |
| 2024/03/14 | 4,130 | 4,165 | 4,060 | 4,140 | 12,500 |
| 2024/03/13 | 4,310 | 4,360 | 4,120 | 4,200 | 17,200 |
| 2024/03/12 | 4,280 | 4,340 | 4,200 | 4,290 | 19,200 |
| 2024/03/11 | 4,475 | 4,505 | 4,270 | 4,350 | 78,700 |
| 2024/03/08 | 4,305 | 4,335 | 4,200 | 4,335 | 10,500 |
| 2024/03/07 | 4,370 | 4,405 | 4,200 | 4,310 | 16,800 |
| 2024/03/06 | 4,500 | 4,520 | 4,355 | 4,360 | 13,600 |
| 2024/03/05 | 4,495 | 4,545 | 4,355 | 4,530 | 15,900 |
| 2024/03/04 | 4,460 | 4,585 | 4,310 | 4,470 | 18,400 |
| 2024/03/01 | 4,515 | 4,515 | 4,285 | 4,415 | 18,300 |
| 2024/02/29 | 4,190 | 4,500 | 4,005 | 4,470 | 31,300 |
| 2024/02/28 | 4,130 | 4,230 | 4,115 | 4,215 | 16,300 |
| 2024/02/27 | 4,005 | 4,210 | 3,965 | 4,135 | 18,400 |
| 2024/02/26 | 3,820 | 4,085 | 3,820 | 4,005 | 29,600 |
| 2024/02/22 | 3,865 | 3,865 | 3,700 | 3,800 | 17,600 |
| 2024/02/21 | 3,850 | 3,935 | 3,850 | 3,855 | 10,800 |
| 2024/02/20 | 4,065 | 4,065 | 3,915 | 3,915 | 8,900 |
| 2024/02/19 | 3,825 | 4,080 | 3,825 | 4,050 | 15,300 |
| 2024/02/16 | 3,805 | 3,895 | 3,805 | 3,860 | 9,400 |
| 2024/02/15 | 4,075 | 4,075 | 3,810 | 3,875 | 15,400 |
| 2024/02/14 | 3,765 | 4,130 | 3,745 | 3,950 | 53,200 |
| 2024/02/13 | 3,635 | 3,810 | 3,595 | 3,770 | 67,700 |
| 2024/02/09 | 3,895 | 4,185 | 3,545 | 3,625 | 169,100 |
| 2024/02/08 | 3,855 | 3,935 | 3,750 | 3,875 | 19,700 |
| 2024/02/07 | 3,810 | 3,845 | 3,725 | 3,835 | 8,000 |
| 2024/02/06 | 3,930 | 3,930 | 3,795 | 3,810 | 12,900 |
| 2024/02/05 | 3,890 | 3,930 | 3,850 | 3,930 | 13,500 |
| 2024/02/02 | 3,880 | 3,970 | 3,840 | 3,840 | 25,900 |
| 2024/02/01 | 3,775 | 3,930 | 3,745 | 3,835 | 16,500 |
| 2024/01/31 | 3,735 | 3,780 | 3,670 | 3,755 | 11,500 |
| 2024/01/30 | 3,700 | 3,835 | 3,695 | 3,785 | 21,400 |
| 2024/01/29 | 3,550 | 3,675 | 3,520 | 3,610 | 21,800 |
| 2024/01/26 | 3,400 | 3,550 | 3,385 | 3,520 | 18,500 |
| 2024/01/25 | 3,350 | 3,475 | 3,345 | 3,410 | 9,100 |
| 2024/01/24 | 3,415 | 3,435 | 3,345 | 3,350 | 6,200 |
| 2024/01/23 | 3,450 | 3,490 | 3,365 | 3,415 | 12,200 |
| 2024/01/22 | 3,450 | 3,515 | 3,415 | 3,430 | 15,100 |
| 2024/01/19 | 3,420 | 3,440 | 3,355 | 3,420 | 19,300 |
| 2024/01/18 | 3,315 | 3,420 | 3,315 | 3,380 | 36,300 |
| 2024/01/17 | 3,250 | 3,420 | 3,200 | 3,245 | 21,100 |
| 2024/01/16 | 3,300 | 3,300 | 3,195 | 3,240 | 10,300 |
| 2024/01/15 | 3,090 | 3,260 | 3,090 | 3,260 | 25,100 |
| 2024/01/12 | 3,100 | 3,120 | 3,035 | 3,050 | 13,300 |
| 2024/01/11 | 3,095 | 3,095 | 3,050 | 3,080 | 8,000 |
| 2024/01/10 | 3,100 | 3,100 | 3,060 | 3,095 | 5,900 |
| 2024/01/09 | 3,095 | 3,120 | 3,065 | 3,085 | 6,700 |
| 2024/01/05 | 3,100 | 3,120 | 3,060 | 3,090 | 7,600 |
| 2024/01/04 | 3,140 | 3,140 | 3,035 | 3,100 | 27,800 |
| 2023/12/29 | 3,140 | 3,140 | 3,080 | 3,140 | 9,500 |
| 2023/12/28 | 3,105 | 3,195 | 3,105 | 3,160 | 11,400 |
| 2023/12/27 | 3,130 | 3,130 | 3,050 | 3,105 | 16,200 |
| 2023/12/26 | 3,070 | 3,090 | 3,050 | 3,060 | 13,200 |
| 2023/12/25 | 3,140 | 3,160 | 3,075 | 3,085 | 9,100 |
| 2023/12/22 | 3,110 | 3,130 | 3,095 | 3,120 | 11,200 |
| 2023/12/21 | 3,125 | 3,125 | 3,100 | 3,105 | 5,900 |
| 2023/12/20 | 3,235 | 3,235 | 3,105 | 3,125 | 16,400 |
| 2023/12/19 | 3,215 | 3,250 | 3,180 | 3,220 | 6,900 |
| 2023/12/18 | 3,060 | 3,260 | 3,060 | 3,180 | 23,200 |
| 2023/12/15 | 3,055 | 3,115 | 3,055 | 3,065 | 5,800 |
| 2023/12/14 | 3,125 | 3,140 | 3,050 | 3,080 | 12,200 |
| 2023/12/13 | 3,120 | 3,130 | 3,080 | 3,105 | 3,300 |
| 2023/12/12 | 3,185 | 3,185 | 3,105 | 3,110 | 5,100 |
| 2023/12/11 | 3,140 | 3,185 | 3,140 | 3,180 | 3,700 |
| 2023/12/08 | 3,120 | 3,170 | 3,015 | 3,120 | 34,200 |
| 2023/12/07 | 3,190 | 3,220 | 3,145 | 3,155 | 12,300 |
| 2023/12/06 | 3,195 | 3,250 | 3,180 | 3,225 | 7,900 |
| 2023/12/05 | 3,340 | 3,340 | 3,190 | 3,195 | 17,700 |
| 2023/12/04 | 3,320 | 3,370 | 3,285 | 3,350 | 6,300 |
| 2023/12/01 | 3,295 | 3,315 | 3,285 | 3,315 | 3,200 |
| 2023/11/30 | 3,355 | 3,390 | 3,240 | 3,315 | 12,500 |
| 2023/11/29 | 3,315 | 3,395 | 3,285 | 3,345 | 11,400 |
| 2023/11/28 | 3,440 | 3,440 | 3,325 | 3,330 | 14,300 |
| 2023/11/27 | 3,480 | 3,580 | 3,405 | 3,440 | 14,200 |
| 2023/11/24 | 3,400 | 3,480 | 3,390 | 3,435 | 9,900 |
| 2023/11/22 | 3,460 | 3,470 | 3,350 | 3,370 | 17,500 |
| 2023/11/21 | 3,335 | 3,550 | 3,325 | 3,470 | 47,100 |
| 2023/11/20 | 3,165 | 3,400 | 3,165 | 3,335 | 33,800 |
| 2023/11/17 | 3,035 | 3,185 | 3,035 | 3,165 | 20,200 |
| 2023/11/16 | 3,110 | 3,115 | 3,005 | 3,085 | 30,300 |
| 2023/11/15 | 3,205 | 3,295 | 3,080 | 3,115 | 32,400 |
| 2023/11/14 | 3,160 | 3,245 | 3,055 | 3,135 | 41,600 |
| 2023/11/13 | 3,400 | 3,640 | 3,230 | 3,230 | 102,100 |
| 2023/11/10 | 3,320 | 3,950 | 3,230 | 3,450 | 193,700 |
| 2023/11/09 | 3,250 | 3,300 | 3,080 | 3,250 | 28,800 |
| 2023/11/08 | 3,365 | 3,415 | 3,225 | 3,255 | 15,900 |
| 2023/11/07 | 3,400 | 3,485 | 3,320 | 3,365 | 10,900 |
| 2023/11/06 | 3,400 | 3,470 | 3,385 | 3,415 | 10,900 |
| 2023/11/02 | 3,465 | 3,480 | 3,390 | 3,390 | 5,600 |
| 2023/11/01 | 3,345 | 3,445 | 3,320 | 3,445 | 8,000 |
| 2023/10/31 | 3,250 | 3,345 | 3,170 | 3,310 | 8,700 |
| 2023/10/30 | 3,355 | 3,400 | 3,250 | 3,250 | 5,600 |
| 2023/10/27 | 3,480 | 3,500 | 3,425 | 3,425 | 5,600 |
| 2023/10/26 | 3,500 | 3,535 | 3,375 | 3,490 | 12,300 |
| 2023/10/25 | 3,490 | 3,650 | 3,490 | 3,570 | 10,400 |
| 2023/10/24 | 3,460 | 3,540 | 3,225 | 3,420 | 26,200 |
| 2023/10/23 | 3,700 | 3,700 | 3,415 | 3,450 | 20,900 |
| 2023/10/20 | 3,820 | 3,835 | 3,750 | 3,765 | 3,200 |
| 2023/10/19 | 3,890 | 3,910 | 3,805 | 3,865 | 13,400 |
| 2023/10/18 | 3,795 | 3,930 | 3,740 | 3,930 | 5,800 |
| 2023/10/17 | 3,885 | 3,935 | 3,795 | 3,820 | 3,300 |
| 2023/10/16 | 3,795 | 3,795 | 3,685 | 3,705 | 11,300 |
| 2023/10/13 | 3,895 | 3,895 | 3,780 | 3,795 | 7,400 |
| 2023/10/12 | 3,960 | 3,960 | 3,790 | 3,860 | 7,500 |
| 2023/10/11 | 4,025 | 4,025 | 3,850 | 3,905 | 12,300 |
| 2023/10/10 | 4,050 | 4,085 | 3,890 | 4,000 | 19,000 |
| 2023/10/06 | 3,700 | 4,045 | 3,695 | 4,045 | 62,000 |
| 2023/10/05 | 3,530 | 3,700 | 3,530 | 3,695 | 13,700 |
| 2023/10/04 | 3,590 | 3,635 | 3,385 | 3,475 | 22,700 |
| 2023/10/03 | 3,680 | 3,790 | 3,585 | 3,710 | 23,400 |
| 2023/10/02 | 3,440 | 3,725 | 3,440 | 3,700 | 26,000 |
| 2023/09/29 | 3,455 | 3,465 | 3,395 | 3,410 | 4,600 |
| 2023/09/28 | 3,530 | 3,530 | 3,430 | 3,465 | 2,700 |
| 2023/09/27 | 3,460 | 3,535 | 3,435 | 3,505 | 7,000 |
| 2023/09/26 | 3,540 | 3,540 | 3,435 | 3,460 | 8,400 |
| 2023/09/25 | 3,545 | 3,640 | 3,515 | 3,515 | 12,600 |
| 2023/09/22 | 3,370 | 3,705 | 3,370 | 3,660 | 46,600 |
| 2023/09/21 | 3,430 | 3,450 | 3,310 | 3,370 | 15,900 |
| 2023/09/20 | 3,380 | 3,470 | 3,250 | 3,465 | 25,100 |
| 2023/09/19 | 3,440 | 3,465 | 3,370 | 3,425 | 9,000 |
| 2023/09/15 | 3,465 | 3,525 | 3,410 | 3,435 | 11,200 |
| 2023/09/14 | 3,440 | 3,515 | 3,300 | 3,455 | 26,100 |
| 2023/09/13 | 3,540 | 3,540 | 3,380 | 3,440 | 28,500 |
| 2023/09/12 | 3,700 | 3,700 | 3,500 | 3,540 | 25,400 |
| 2023/09/11 | 3,635 | 3,830 | 3,570 | 3,715 | 42,400 |
| 2023/09/08 | 3,595 | 3,650 | 3,520 | 3,575 | 18,100 |
| 2023/09/07 | 3,395 | 3,600 | 3,395 | 3,595 | 27,600 |
| 2023/09/06 | 3,555 | 3,595 | 3,445 | 3,460 | 33,100 |
| 2023/09/05 | 3,635 | 3,815 | 3,540 | 3,620 | 56,600 |
| 2023/09/04 | 3,590 | 3,780 | 3,540 | 3,565 | 24,900 |
| 2023/09/01 | 3,625 | 3,670 | 3,495 | 3,520 | 30,800 |
| 2023/08/31 | 3,510 | 3,750 | 3,510 | 3,630 | 61,300 |
| 2023/08/30 | 3,170 | 3,475 | 3,170 | 3,455 | 53,300 |
| 2023/08/29 | 3,195 | 3,195 | 2,985 | 3,170 | 16,000 |
| 2023/08/28 | 3,300 | 3,375 | 3,150 | 3,195 | 23,300 |
| 2023/08/25 | 3,285 | 3,285 | 3,175 | 3,250 | 4,700 |
| 2023/08/24 | 3,235 | 3,360 | 3,150 | 3,250 | 22,500 |
| 2023/08/23 | 3,205 | 3,395 | 3,165 | 3,235 | 30,400 |
| 2023/08/22 | 3,220 | 3,285 | 3,100 | 3,195 | 12,400 |
| 2023/08/21 | 3,230 | 3,315 | 3,050 | 3,220 | 27,000 |
| 2023/08/18 | 3,185 | 3,285 | 3,175 | 3,215 | 26,400 |
| 2023/08/17 | 3,140 | 3,160 | 3,010 | 3,160 | 20,800 |
| 2023/08/16 | 3,125 | 3,170 | 3,050 | 3,165 | 5,500 |
| 2023/08/15 | 3,100 | 3,180 | 3,065 | 3,140 | 7,300 |
| 2023/08/14 | 2,962 | 3,175 | 2,836 | 3,095 | 23,600 |
| 2023/08/10 | 3,210 | 3,210 | 2,960 | 2,962 | 69,500 |
| 2023/08/09 | 3,220 | 3,220 | 3,100 | 3,220 | 81,500 |
| 2023/08/08 | 2,718 | 2,723 | 2,636 | 2,718 | 14,300 |
| 2023/08/07 | 2,702 | 2,720 | 2,625 | 2,719 | 8,800 |
| 2023/08/04 | 2,695 | 2,702 | 2,631 | 2,702 | 4,700 |
| 2023/08/03 | 2,662 | 2,710 | 2,625 | 2,695 | 9,400 |
| 2023/08/02 | 2,618 | 2,652 | 2,552 | 2,642 | 5,100 |
| 2023/08/01 | 2,485 | 2,620 | 2,485 | 2,617 | 11,000 |
| 2023/07/31 | 2,557 | 2,571 | 2,478 | 2,507 | 8,200 |
| 2023/07/28 | 2,617 | 2,617 | 2,523 | 2,556 | 8,100 |
| 2023/07/27 | 2,560 | 2,635 | 2,560 | 2,617 | 6,200 |
| 2023/07/26 | 2,624 | 2,625 | 2,587 | 2,597 | 10,100 |
| 2023/07/25 | 2,640 | 2,680 | 2,580 | 2,622 | 7,500 |
| 2023/07/24 | 2,690 | 2,742 | 2,613 | 2,615 | 11,500 |
| 2023/07/21 | 2,600 | 2,692 | 2,570 | 2,690 | 11,400 |
| 2023/07/20 | 2,550 | 2,629 | 2,525 | 2,585 | 8,000 |
| 2023/07/19 | 2,526 | 2,550 | 2,515 | 2,550 | 4,200 |