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 |
|---|---|---|---|---|---|
| 2024/09/26 | 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 |
| 2024/07/17 | 4,950 | 4,985 | 4,835 | 4,870 | 26,700 |
| 2024/07/16 | 4,970 | 5,100 | 4,830 | 4,925 | 45,400 |
| 2024/07/12 | 4,975 | 5,060 | 4,945 | 4,945 | 31,300 |
| 2024/07/11 | 5,130 | 5,130 | 4,930 | 5,020 | 48,400 |
| 2024/07/10 | 5,780 | 5,900 | 5,120 | 5,150 | 97,000 |
| 2024/07/09 | 5,730 | 6,030 | 5,660 | 5,780 | 56,300 |
| 2024/07/08 | 5,570 | 5,680 | 5,510 | 5,680 | 19,800 |
| 2024/07/05 | 5,570 | 5,680 | 5,470 | 5,570 | 15,300 |
| 2024/07/04 | 5,600 | 5,700 | 5,540 | 5,570 | 25,900 |
| 2024/07/03 | 5,520 | 5,580 | 5,430 | 5,480 | 33,300 |
| 2024/07/02 | 5,760 | 5,760 | 5,520 | 5,540 | 29,400 |
| 2024/07/01 | 5,820 | 5,930 | 5,710 | 5,760 | 25,600 |
| 2024/06/28 | 5,790 | 5,840 | 5,620 | 5,820 | 29,900 |
| 2024/06/27 | 5,880 | 5,990 | 5,700 | 5,760 | 23,800 |
| 2024/06/26 | 5,920 | 5,990 | 5,760 | 5,880 | 18,700 |
| 2024/06/25 | 5,850 | 6,000 | 5,800 | 5,920 | 17,100 |
| 2024/06/24 | 6,140 | 6,300 | 5,910 | 5,940 | 30,300 |
| 2024/06/21 | 6,520 | 6,520 | 6,180 | 6,180 | 25,500 |
| 2024/06/20 | 6,130 | 6,410 | 6,130 | 6,370 | 22,000 |
| 2024/06/19 | 6,220 | 6,430 | 6,020 | 6,130 | 45,600 |
| 2024/06/18 | 6,690 | 6,760 | 6,220 | 6,300 | 25,200 |
| 2024/06/17 | 6,660 | 6,680 | 6,410 | 6,620 | 12,700 |
| 2024/06/14 | 6,510 | 6,740 | 6,410 | 6,700 | 28,300 |
| 2024/06/13 | 6,850 | 6,950 | 6,310 | 6,310 | 46,700 |
| 2024/06/12 | 6,900 | 7,190 | 6,820 | 6,850 | 25,200 |
| 2024/06/11 | 7,300 | 7,500 | 6,990 | 6,990 | 52,200 |
| 2024/06/10 | 6,550 | 7,400 | 6,550 | 7,070 | 82,600 |
| 2024/06/07 | 6,210 | 6,570 | 6,030 | 6,520 | 34,600 |
| 2024/06/06 | 6,360 | 6,480 | 6,200 | 6,220 | 16,000 |
| 2024/06/05 | 6,130 | 6,480 | 6,130 | 6,260 | 20,100 |
| 2024/06/04 | 6,210 | 6,480 | 6,130 | 6,200 | 31,700 |
| 2024/06/03 | 6,170 | 6,420 | 6,040 | 6,230 | 19,600 |
| 2024/05/31 | 6,300 | 6,340 | 6,010 | 6,170 | 27,700 |
| 2024/05/30 | 6,030 | 6,230 | 5,980 | 6,190 | 24,000 |
| 2024/05/29 | 6,000 | 6,130 | 5,920 | 6,050 | 31,700 |
| 2024/05/28 | 5,810 | 5,990 | 5,710 | 5,990 | 41,600 |
| 2024/05/27 | 5,450 | 5,650 | 5,450 | 5,610 | 16,200 |
| 2024/05/24 | 5,420 | 5,520 | 5,350 | 5,350 | 13,900 |
| 2024/05/23 | 5,590 | 5,680 | 5,350 | 5,420 | 17,700 |
| 2024/05/22 | 5,710 | 5,750 | 5,400 | 5,530 | 41,200 |
| 2024/05/21 | 5,190 | 5,660 | 5,110 | 5,610 | 92,100 |
| 2024/05/20 | 5,030 | 5,080 | 4,905 | 4,960 | 17,400 |
| 2024/05/17 | 5,030 | 5,120 | 4,950 | 5,030 | 12,400 |
| 2024/05/16 | 5,180 | 5,180 | 4,975 | 5,030 | 9,000 |
| 2024/05/15 | 5,140 | 5,340 | 5,070 | 5,070 | 19,500 |
| 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 |