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 |
|---|---|---|---|---|---|
| 2025/05/15 | 8,800 | 9,650 | 8,800 | 9,490 | 14,100 |
| 2025/05/14 | 8,980 | 9,060 | 8,500 | 8,900 | 19,600 |
| 2025/05/13 | 9,390 | 9,470 | 9,130 | 9,130 | 9,500 |
| 2025/05/12 | 9,110 | 9,420 | 9,050 | 9,390 | 6,100 |
| 2025/05/09 | 9,200 | 9,360 | 9,080 | 9,170 | 10,300 |
| 2025/05/08 | 9,030 | 9,330 | 8,900 | 9,220 | 8,900 |
| 2025/05/07 | 9,170 | 9,280 | 9,010 | 9,130 | 5,800 |
| 2025/05/02 | 9,600 | 9,810 | 9,170 | 9,320 | 6,800 |
| 2025/05/01 | 10,000 | 10,000 | 9,050 | 9,430 | 25,700 |
| 2025/04/30 | 9,910 | 10,000 | 9,770 | 10,000 | 4,600 |
| 2025/04/28 | 9,750 | 10,140 | 9,720 | 9,990 | 12,600 |
| 2025/04/25 | 9,470 | 9,700 | 9,400 | 9,600 | 19,600 |
| 2025/04/24 | 9,210 | 9,570 | 9,210 | 9,470 | 17,900 |
| 2025/04/23 | 9,000 | 9,390 | 8,960 | 9,290 | 16,600 |
| 2025/04/22 | 8,600 | 8,960 | 8,600 | 8,850 | 4,700 |
| 2025/04/21 | 8,750 | 8,850 | 8,620 | 8,720 | 3,200 |
| 2025/04/18 | 8,810 | 8,960 | 8,600 | 8,870 | 4,400 |
| 2025/04/17 | 8,930 | 8,930 | 8,470 | 8,660 | 5,400 |
| 2025/04/16 | 8,780 | 9,000 | 8,700 | 8,930 | 8,900 |
| 2025/04/15 | 8,850 | 8,850 | 8,390 | 8,640 | 8,000 |
| 2025/04/14 | 8,490 | 8,890 | 8,490 | 8,700 | 7,300 |
| 2025/04/11 | 7,740 | 8,490 | 7,610 | 8,490 | 12,700 |
| 2025/04/10 | 7,800 | 7,860 | 7,590 | 7,860 | 6,200 |
| 2025/04/09 | 7,120 | 7,740 | 7,020 | 7,200 | 25,200 |
| 2025/04/08 | 7,690 | 7,850 | 7,130 | 7,270 | 7,200 |
| 2025/04/07 | 6,270 | 7,350 | 6,270 | 6,860 | 25,200 |
| 2025/04/04 | 7,040 | 7,080 | 6,500 | 6,820 | 9,500 |
| 2025/04/03 | 6,980 | 7,380 | 6,880 | 7,190 | 6,000 |
| 2025/04/02 | 7,980 | 7,980 | 7,400 | 7,430 | 10,100 |
| 2025/04/01 | 7,970 | 8,110 | 7,680 | 7,750 | 7,100 |
| 2025/03/31 | 8,260 | 8,260 | 7,870 | 7,970 | 4,400 |
| 2025/03/28 | 8,010 | 8,350 | 8,010 | 8,260 | 4,100 |
| 2025/03/27 | 8,590 | 8,590 | 8,230 | 8,230 | 7,300 |
| 2025/03/26 | 8,200 | 8,630 | 8,200 | 8,420 | 4,200 |
| 2025/03/25 | 8,100 | 8,640 | 8,100 | 8,200 | 18,200 |
| 2025/03/24 | 7,910 | 8,100 | 7,910 | 7,970 | 2,600 |
| 2025/03/21 | 7,670 | 8,050 | 7,670 | 7,910 | 10,000 |
| 2025/03/19 | 7,570 | 8,100 | 7,570 | 7,670 | 13,900 |
| 2025/03/18 | 7,680 | 7,680 | 7,510 | 7,570 | 2,900 |
| 2025/03/17 | 7,380 | 7,680 | 7,380 | 7,680 | 3,300 |
| 2025/03/14 | 7,240 | 7,550 | 7,240 | 7,470 | 4,500 |
| 2025/03/13 | 7,500 | 7,540 | 7,210 | 7,240 | 9,300 |
| 2025/03/12 | 7,480 | 7,630 | 7,440 | 7,500 | 2,800 |
| 2025/03/11 | 7,510 | 7,630 | 7,290 | 7,520 | 8,400 |
| 2025/03/10 | 7,510 | 7,780 | 7,510 | 7,520 | 6,700 |
| 2025/03/07 | 7,180 | 7,460 | 7,080 | 7,360 | 11,000 |
| 2025/03/06 | 7,600 | 7,770 | 7,200 | 7,310 | 15,000 |
| 2025/03/05 | 7,560 | 7,710 | 7,500 | 7,700 | 5,000 |
| 2025/03/04 | 7,990 | 7,990 | 7,620 | 7,630 | 8,700 |
| 2025/03/03 | 8,100 | 8,150 | 7,710 | 8,030 | 10,600 |
| 2025/02/28 | 7,800 | 8,290 | 7,800 | 8,100 | 11,300 |
| 2025/02/27 | 7,790 | 8,000 | 7,760 | 7,800 | 6,000 |
| 2025/02/26 | 7,650 | 8,110 | 7,510 | 8,000 | 15,000 |
| 2025/02/25 | 7,720 | 7,950 | 7,520 | 7,550 | 17,600 |
| 2025/02/21 | 7,240 | 7,690 | 7,240 | 7,660 | 24,600 |
| 2025/02/20 | 7,350 | 7,390 | 7,140 | 7,210 | 9,700 |
| 2025/02/19 | 7,560 | 7,610 | 7,410 | 7,500 | 15,400 |
| 2025/02/18 | 7,130 | 7,580 | 7,130 | 7,560 | 25,900 |
| 2025/02/17 | 7,070 | 7,070 | 6,550 | 6,960 | 22,800 |
| 2025/02/14 | 6,850 | 7,180 | 6,510 | 6,770 | 20,600 |
| 2025/02/13 | 7,080 | 7,080 | 6,840 | 6,860 | 8,000 |
| 2025/02/12 | 6,550 | 6,820 | 6,330 | 6,790 | 14,300 |
| 2025/02/10 | 6,900 | 6,980 | 6,470 | 6,620 | 17,100 |
| 2025/02/07 | 7,270 | 7,340 | 6,710 | 6,900 | 21,400 |
| 2025/02/06 | 7,170 | 7,330 | 7,140 | 7,270 | 14,100 |
| 2025/02/05 | 7,260 | 7,310 | 7,150 | 7,150 | 7,900 |
| 2025/02/04 | 7,180 | 7,260 | 7,140 | 7,250 | 6,700 |
| 2025/02/03 | 7,230 | 7,230 | 6,900 | 7,070 | 14,100 |
| 2025/01/31 | 7,100 | 7,280 | 7,100 | 7,230 | 17,300 |
| 2025/01/30 | 7,190 | 7,280 | 7,090 | 7,100 | 12,800 |
| 2025/01/29 | 6,870 | 7,250 | 6,810 | 7,240 | 24,300 |
| 2025/01/28 | 6,700 | 6,870 | 6,510 | 6,840 | 18,700 |
| 2025/01/27 | 6,660 | 6,850 | 6,660 | 6,760 | 16,700 |
| 2025/01/24 | 6,580 | 6,670 | 6,480 | 6,560 | 7,400 |
| 2025/01/23 | 6,560 | 6,560 | 6,450 | 6,480 | 10,900 |
| 2025/01/22 | 6,650 | 6,650 | 6,540 | 6,560 | 1,900 |
| 2025/01/21 | 6,600 | 6,630 | 6,480 | 6,630 | 8,000 |
| 2025/01/20 | 6,770 | 6,770 | 6,500 | 6,500 | 19,800 |
| 2025/01/17 | 6,360 | 6,890 | 6,360 | 6,870 | 30,000 |
| 2025/01/16 | 6,450 | 6,550 | 6,340 | 6,460 | 14,000 |
| 2025/01/15 | 6,240 | 6,400 | 5,850 | 6,300 | 20,800 |
| 2025/01/14 | 6,240 | 6,300 | 6,200 | 6,240 | 5,600 |
| 2025/01/10 | 6,150 | 6,430 | 6,120 | 6,170 | 6,700 |
| 2025/01/09 | 6,150 | 6,310 | 6,110 | 6,170 | 6,200 |
| 2025/01/08 | 6,050 | 6,220 | 6,040 | 6,190 | 7,700 |
| 2025/01/07 | 6,170 | 6,240 | 6,030 | 6,150 | 13,200 |
| 2025/01/06 | 6,110 | 6,190 | 6,050 | 6,130 | 6,000 |
| 2024/12/30 | 6,080 | 6,180 | 5,990 | 6,110 | 10,600 |
| 2024/12/27 | 5,940 | 6,100 | 5,940 | 6,030 | 19,600 |
| 2024/12/26 | 5,860 | 6,000 | 5,860 | 5,890 | 19,900 |
| 2024/12/25 | 5,840 | 5,840 | 5,690 | 5,800 | 7,400 |
| 2024/12/24 | 5,750 | 5,830 | 5,680 | 5,680 | 21,400 |
| 2024/12/23 | 5,750 | 5,860 | 5,720 | 5,720 | 13,200 |
| 2024/12/20 | 5,600 | 5,690 | 5,470 | 5,650 | 10,400 |
| 2024/12/19 | 5,430 | 5,590 | 5,380 | 5,590 | 6,200 |
| 2024/12/18 | 5,670 | 5,670 | 5,500 | 5,530 | 8,100 |
| 2024/12/17 | 5,610 | 5,670 | 5,500 | 5,630 | 8,900 |
| 2024/12/16 | 5,450 | 5,660 | 5,450 | 5,610 | 6,600 |
| 2024/12/13 | 5,510 | 5,570 | 5,450 | 5,450 | 9,100 |
| 2024/12/12 | 5,680 | 5,690 | 5,500 | 5,530 | 14,500 |
| 2024/12/11 | 5,440 | 5,690 | 5,440 | 5,670 | 14,600 |
| 2024/12/10 | 5,500 | 5,500 | 5,420 | 5,440 | 3,400 |
| 2024/12/09 | 5,330 | 5,530 | 5,320 | 5,400 | 7,800 |
| 2024/12/06 | 5,350 | 5,440 | 5,300 | 5,350 | 7,300 |
| 2024/12/05 | 5,310 | 5,360 | 5,260 | 5,300 | 3,900 |
| 2024/12/04 | 5,360 | 5,360 | 5,290 | 5,310 | 4,900 |
| 2024/12/03 | 5,270 | 5,360 | 5,140 | 5,360 | 15,800 |
| 2024/12/02 | 5,130 | 5,230 | 5,130 | 5,170 | 10,000 |
| 2024/11/29 | 5,260 | 5,260 | 5,130 | 5,130 | 5,000 |
| 2024/11/28 | 5,270 | 5,340 | 5,230 | 5,260 | 3,400 |
| 2024/11/27 | 5,390 | 5,390 | 5,230 | 5,260 | 7,100 |
| 2024/11/26 | 5,320 | 5,390 | 5,260 | 5,290 | 4,100 |
| 2024/11/25 | 5,480 | 5,600 | 5,270 | 5,340 | 10,500 |
| 2024/11/22 | 5,180 | 5,350 | 5,180 | 5,310 | 7,600 |
| 2024/11/21 | 5,160 | 5,270 | 5,140 | 5,180 | 5,900 |
| 2024/11/20 | 5,180 | 5,240 | 5,140 | 5,230 | 8,600 |
| 2024/11/19 | 5,170 | 5,170 | 5,080 | 5,160 | 2,700 |
| 2024/11/18 | 5,170 | 5,170 | 5,040 | 5,070 | 8,700 |
| 2024/11/15 | 5,240 | 5,240 | 5,060 | 5,180 | 11,600 |
| 2024/11/14 | 5,140 | 5,240 | 5,100 | 5,150 | 8,700 |
| 2024/11/13 | 5,100 | 5,200 | 5,020 | 5,070 | 20,300 |
| 2024/11/12 | 4,800 | 5,130 | 4,800 | 5,070 | 15,900 |
| 2024/11/11 | 4,650 | 4,825 | 4,575 | 4,730 | 42,900 |
| 2024/11/08 | 5,250 | 5,250 | 4,965 | 5,030 | 20,700 |
| 2024/11/07 | 4,990 | 5,150 | 4,950 | 5,150 | 16,800 |
| 2024/11/06 | 4,900 | 5,020 | 4,850 | 4,850 | 10,900 |
| 2024/11/05 | 4,900 | 4,970 | 4,900 | 4,900 | 4,400 |
| 2024/11/01 | 4,830 | 4,995 | 4,775 | 4,860 | 7,100 |
| 2024/10/31 | 4,845 | 4,970 | 4,845 | 4,900 | 5,500 |
| 2024/10/30 | 4,875 | 4,975 | 4,845 | 4,845 | 7,400 |
| 2024/10/29 | 4,800 | 4,895 | 4,685 | 4,875 | 7,400 |
| 2024/10/28 | 4,550 | 4,885 | 4,550 | 4,815 | 14,200 |
| 2024/10/25 | 4,650 | 4,695 | 4,455 | 4,550 | 11,700 |
| 2024/10/24 | 4,800 | 4,800 | 4,680 | 4,720 | 2,500 |
| 2024/10/23 | 4,735 | 4,950 | 4,665 | 4,800 | 10,000 |
| 2024/10/22 | 4,650 | 4,800 | 4,525 | 4,725 | 19,900 |
| 2024/10/21 | 4,635 | 4,690 | 4,555 | 4,650 | 5,200 |
| 2024/10/18 | 4,525 | 4,670 | 4,510 | 4,635 | 8,400 |
| 2024/10/17 | 4,755 | 4,755 | 4,465 | 4,560 | 17,500 |
| 2024/10/16 | 4,815 | 4,835 | 4,635 | 4,755 | 16,300 |
| 2024/10/15 | 4,880 | 4,890 | 4,790 | 4,840 | 8,900 |
| 2024/10/11 | 4,800 | 4,855 | 4,730 | 4,790 | 8,200 |
| 2024/10/10 | 4,740 | 4,840 | 4,710 | 4,800 | 8,700 |
| 2024/10/09 | 4,725 | 4,835 | 4,650 | 4,795 | 11,600 |
| 2024/10/08 | 4,765 | 4,765 | 4,605 | 4,685 | 5,000 |
| 2024/10/07 | 4,710 | 4,785 | 4,505 | 4,720 | 17,100 |
| 2024/10/04 | 4,665 | 4,725 | 4,615 | 4,640 | 6,000 |
| 2024/10/03 | 4,805 | 4,825 | 4,680 | 4,690 | 4,800 |
| 2024/10/02 | 4,940 | 4,940 | 4,635 | 4,805 | 8,100 |
| 2024/10/01 | 4,850 | 4,985 | 4,740 | 4,950 | 9,700 |
| 2024/09/30 | 4,785 | 4,795 | 4,630 | 4,780 | 12,900 |
| 2024/09/27 | 4,795 | 5,020 | 4,765 | 4,925 | 14,900 |
| 2024/09/26 | 4,760 | 4,850 | 4,725 | 4,725 | 5,600 |
| 2024/09/25 | 4,795 | 4,795 | 4,710 | 4,735 | 3,800 |
| 2024/09/24 | 4,730 | 4,850 | 4,660 | 4,765 | 7,300 |
| 2024/09/20 | 4,795 | 4,805 | 4,685 | 4,770 | 6,000 |
| 2024/09/19 | 4,715 | 4,800 | 4,660 | 4,765 | 2,600 |
| 2024/09/18 | 4,725 | 4,805 | 4,715 | 4,715 | 1,700 |
| 2024/09/17 | 4,790 | 4,790 | 4,655 | 4,735 | 3,400 |
| 2024/09/13 | 4,730 | 4,790 | 4,685 | 4,790 | 2,800 |
| 2024/09/12 | 4,525 | 4,760 | 4,525 | 4,660 | 7,600 |
| 2024/09/11 | 4,620 | 4,635 | 4,420 | 4,480 | 3,500 |
| 2024/09/10 | 4,505 | 4,630 | 4,505 | 4,605 | 4,600 |
| 2024/09/09 | 4,375 | 4,635 | 4,345 | 4,480 | 11,600 |
| 2024/09/06 | 4,800 | 4,800 | 4,590 | 4,655 | 5,300 |
| 2024/09/05 | 4,615 | 4,825 | 4,590 | 4,800 | 10,600 |
| 2024/09/04 | 4,665 | 4,845 | 4,560 | 4,755 | 16,400 |
| 2024/09/03 | 4,790 | 4,895 | 4,790 | 4,875 | 2,800 |
| 2024/09/02 | 4,955 | 5,010 | 4,755 | 4,810 | 7,400 |
| 2024/08/30 | 4,875 | 4,910 | 4,780 | 4,840 | 7,300 |
| 2024/08/29 | 4,690 | 4,830 | 4,655 | 4,820 | 7,700 |
| 2024/08/28 | 4,580 | 4,800 | 4,545 | 4,750 | 13,100 |
| 2024/08/27 | 4,520 | 4,610 | 4,520 | 4,580 | 2,300 |
| 2024/08/26 | 4,615 | 4,615 | 4,475 | 4,520 | 7,300 |
| 2024/08/23 | 4,510 | 4,680 | 4,475 | 4,615 | 8,500 |
| 2024/08/22 | 4,580 | 4,640 | 4,495 | 4,520 | 7,900 |
| 2024/08/21 | 4,585 | 4,660 | 4,460 | 4,550 | 17,000 |
| 2024/08/20 | 4,795 | 4,830 | 4,685 | 4,685 | 11,700 |
| 2024/08/19 | 4,950 | 4,950 | 4,750 | 4,750 | 15,400 |
| 2024/08/16 | 5,160 | 5,190 | 4,915 | 4,950 | 15,500 |
| 2024/08/15 | 4,850 | 5,150 | 4,845 | 5,080 | 20,900 |
| 2024/08/14 | 5,030 | 5,030 | 4,850 | 4,855 | 18,000 |
| 2024/08/13 | 4,675 | 5,090 | 4,605 | 5,030 | 79,800 |
| 2024/08/09 | 4,255 | 4,605 | 4,060 | 4,605 | 42,200 |
| 2024/08/08 | 3,980 | 4,020 | 3,775 | 3,905 | 41,700 |
| 2024/08/07 | 3,805 | 4,220 | 3,805 | 4,050 | 19,300 |
| 2024/08/06 | 3,890 | 3,975 | 3,745 | 3,945 | 39,900 |
| 2024/08/05 | 3,875 | 3,920 | 3,470 | 3,470 | 64,800 |
| 2024/08/02 | 4,450 | 4,485 | 4,060 | 4,170 | 68,600 |
| 2024/08/01 | 4,810 | 4,810 | 4,645 | 4,670 | 25,600 |
| 2024/07/31 | 4,690 | 4,810 | 4,580 | 4,810 | 11,900 |
| 2024/07/30 | 4,625 | 4,770 | 4,625 | 4,680 | 16,700 |
| 2024/07/29 | 4,550 | 4,720 | 4,550 | 4,695 | 12,800 |
| 2024/07/26 | 4,640 | 4,640 | 4,445 | 4,515 | 18,500 |
| 2024/07/25 | 4,505 | 4,580 | 4,465 | 4,500 | 25,500 |
| 2024/07/24 | 4,640 | 4,690 | 4,595 | 4,595 | 16,900 |
| 2024/07/23 | 4,720 | 4,835 | 4,650 | 4,695 | 20,000 |
| 2024/07/22 | 4,815 | 4,815 | 4,680 | 4,705 | 24,200 |
| 2024/07/19 | 4,870 | 4,870 | 4,815 | 4,815 | 9,300 |
| 2024/07/18 | 4,805 | 4,905 | 4,800 | 4,870 | 15,900 |