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 |
---|---|---|---|---|---|
2020/12/30 | 2,518 | 2,550 | 2,501 | 2,501 | 2,800 |
2020/12/29 | 2,374 | 2,568 | 2,374 | 2,568 | 11,700 |
2020/12/28 | 2,414 | 2,451 | 2,324 | 2,324 | 18,100 |
2020/12/25 | 2,440 | 2,447 | 2,420 | 2,443 | 8,400 |
2020/12/24 | 2,451 | 2,479 | 2,399 | 2,442 | 13,700 |
2020/12/23 | 2,450 | 2,450 | 2,412 | 2,413 | 7,500 |
2020/12/22 | 2,589 | 2,589 | 2,370 | 2,443 | 23,000 |
2020/12/21 | 2,595 | 2,605 | 2,549 | 2,549 | 3,200 |
2020/12/18 | 2,559 | 2,602 | 2,543 | 2,545 | 6,200 |
2020/12/17 | 2,631 | 2,650 | 2,571 | 2,571 | 10,700 |
2020/12/16 | 2,654 | 2,672 | 2,628 | 2,658 | 4,300 |
2020/12/15 | 2,685 | 2,685 | 2,650 | 2,680 | 6,000 |
2020/12/14 | 2,710 | 2,714 | 2,673 | 2,697 | 5,200 |
2020/12/11 | 2,666 | 2,682 | 2,632 | 2,682 | 2,400 |
2020/12/10 | 2,700 | 2,700 | 2,630 | 2,666 | 2,300 |
2020/12/09 | 2,700 | 2,735 | 2,659 | 2,706 | 7,600 |
2020/12/08 | 2,673 | 2,714 | 2,646 | 2,714 | 9,300 |
2020/12/07 | 2,707 | 2,715 | 2,648 | 2,700 | 9,400 |
2020/12/04 | 2,682 | 2,715 | 2,664 | 2,707 | 9,400 |
2020/12/03 | 2,690 | 2,715 | 2,680 | 2,696 | 4,000 |
2020/12/02 | 2,700 | 2,720 | 2,685 | 2,700 | 6,100 |
2020/12/01 | 2,700 | 2,720 | 2,680 | 2,700 | 8,600 |
2020/11/30 | 2,714 | 2,738 | 2,689 | 2,700 | 5,100 |
2020/11/27 | 2,695 | 2,721 | 2,670 | 2,714 | 7,200 |
2020/11/26 | 2,662 | 2,704 | 2,660 | 2,695 | 3,900 |
2020/11/25 | 2,700 | 2,716 | 2,622 | 2,679 | 11,900 |
2020/11/24 | 2,696 | 2,737 | 2,663 | 2,716 | 8,400 |
2020/11/20 | 2,651 | 2,690 | 2,651 | 2,660 | 3,100 |
2020/11/19 | 2,699 | 2,740 | 2,626 | 2,701 | 12,800 |
2020/11/18 | 2,531 | 2,700 | 2,530 | 2,653 | 14,100 |
2020/11/17 | 2,578 | 2,599 | 2,531 | 2,531 | 8,000 |
2020/11/16 | 2,501 | 2,594 | 2,500 | 2,592 | 24,400 |
2020/11/13 | 2,630 | 2,640 | 2,569 | 2,600 | 12,300 |
2020/11/12 | 2,608 | 2,658 | 2,577 | 2,636 | 18,200 |
2020/11/11 | 2,550 | 2,626 | 2,548 | 2,582 | 6,500 |
2020/11/10 | 2,633 | 2,633 | 2,546 | 2,546 | 6,600 |
2020/11/09 | 2,541 | 2,627 | 2,541 | 2,568 | 10,900 |
2020/11/06 | 2,518 | 2,595 | 2,501 | 2,589 | 14,600 |
2020/11/05 | 2,520 | 2,537 | 2,420 | 2,477 | 15,300 |
2020/11/04 | 2,556 | 2,598 | 2,502 | 2,517 | 10,400 |
2020/11/02 | 2,581 | 2,582 | 2,506 | 2,556 | 13,100 |
2020/10/30 | 2,616 | 2,616 | 2,508 | 2,531 | 10,200 |
2020/10/29 | 2,550 | 2,599 | 2,536 | 2,590 | 4,200 |
2020/10/28 | 2,605 | 2,605 | 2,561 | 2,595 | 4,200 |
2020/10/27 | 2,552 | 2,624 | 2,552 | 2,575 | 10,400 |
2020/10/26 | 2,611 | 2,618 | 2,555 | 2,601 | 9,900 |
2020/10/23 | 2,650 | 2,679 | 2,596 | 2,625 | 13,300 |
2020/10/22 | 2,688 | 2,724 | 2,630 | 2,642 | 15,200 |
2020/10/21 | 2,701 | 2,753 | 2,684 | 2,718 | 4,900 |
2020/10/20 | 2,702 | 2,734 | 2,679 | 2,715 | 5,800 |
2020/10/19 | 2,766 | 2,818 | 2,733 | 2,733 | 6,500 |
2020/10/16 | 2,834 | 2,842 | 2,751 | 2,754 | 10,000 |
2020/10/15 | 2,813 | 2,865 | 2,777 | 2,834 | 11,600 |
2020/10/14 | 2,766 | 2,830 | 2,755 | 2,813 | 8,800 |
2020/10/13 | 2,818 | 2,829 | 2,774 | 2,793 | 3,700 |
2020/10/12 | 2,804 | 2,834 | 2,751 | 2,827 | 12,100 |
2020/10/09 | 2,812 | 2,812 | 2,745 | 2,782 | 7,000 |
2020/10/08 | 2,829 | 2,864 | 2,731 | 2,762 | 12,500 |
2020/10/07 | 2,696 | 2,882 | 2,696 | 2,830 | 24,900 |
2020/10/06 | 2,780 | 2,780 | 2,715 | 2,745 | 6,100 |
2020/10/05 | 2,662 | 2,745 | 2,660 | 2,745 | 8,300 |
2020/10/02 | 2,793 | 2,793 | 2,621 | 2,661 | 16,800 |
2020/09/30 | 2,808 | 2,808 | 2,709 | 2,723 | 16,800 |
2020/09/29 | 2,737 | 2,815 | 2,737 | 2,814 | 14,400 |
2020/09/28 | 2,665 | 2,827 | 2,665 | 2,763 | 41,500 |
2020/09/25 | 2,711 | 2,752 | 2,651 | 2,651 | 17,900 |
2020/09/24 | 2,677 | 2,755 | 2,676 | 2,738 | 20,500 |
2020/09/23 | 2,694 | 2,733 | 2,685 | 2,716 | 19,900 |
2020/09/18 | 2,768 | 2,770 | 2,707 | 2,714 | 14,800 |
2020/09/17 | 2,800 | 2,800 | 2,746 | 2,768 | 8,800 |
2020/09/16 | 2,750 | 2,779 | 2,721 | 2,754 | 7,200 |
2020/09/15 | 2,682 | 2,750 | 2,670 | 2,718 | 9,800 |
2020/09/14 | 2,653 | 2,700 | 2,639 | 2,682 | 6,900 |
2020/09/11 | 2,607 | 2,669 | 2,607 | 2,640 | 10,200 |
2020/09/10 | 2,719 | 2,719 | 2,630 | 2,652 | 12,500 |
2020/09/09 | 2,633 | 2,693 | 2,575 | 2,685 | 21,500 |
2020/09/08 | 2,715 | 2,725 | 2,646 | 2,666 | 31,500 |
2020/09/07 | 2,740 | 2,770 | 2,712 | 2,725 | 16,000 |
2020/09/04 | 2,740 | 2,792 | 2,721 | 2,734 | 25,600 |
2020/09/03 | 2,855 | 2,893 | 2,820 | 2,820 | 17,600 |
2020/09/02 | 2,835 | 2,853 | 2,788 | 2,826 | 17,900 |
2020/09/01 | 2,812 | 2,860 | 2,785 | 2,811 | 17,600 |
2020/08/31 | 2,771 | 2,811 | 2,738 | 2,809 | 17,800 |
2020/08/28 | 2,889 | 2,889 | 2,716 | 2,771 | 59,500 |
2020/08/27 | 2,971 | 2,995 | 2,860 | 2,860 | 52,000 |
2020/08/26 | 3,010 | 3,070 | 2,935 | 2,975 | 47,600 |
2020/08/25 | 2,832 | 3,150 | 2,815 | 2,997 | 103,500 |
2020/08/24 | 2,885 | 2,903 | 2,811 | 2,828 | 19,500 |
2020/08/21 | 2,865 | 2,920 | 2,792 | 2,880 | 44,300 |
2020/08/20 | 2,902 | 2,995 | 2,854 | 2,863 | 43,700 |
2020/08/19 | 2,871 | 2,921 | 2,840 | 2,900 | 22,700 |
2020/08/18 | 2,852 | 2,907 | 2,762 | 2,871 | 40,500 |
2020/08/17 | 2,927 | 2,977 | 2,840 | 2,878 | 35,900 |
2020/08/14 | 2,710 | 2,965 | 2,700 | 2,920 | 61,300 |
2020/08/13 | 2,740 | 2,800 | 2,670 | 2,694 | 35,500 |
2020/08/12 | 2,612 | 2,790 | 2,599 | 2,750 | 55,100 |
2020/08/11 | 2,646 | 2,655 | 2,502 | 2,599 | 117,600 |
2020/08/07 | 2,976 | 2,977 | 2,810 | 2,896 | 84,100 |
2020/08/06 | 3,300 | 3,300 | 2,960 | 2,984 | 122,400 |
2020/08/05 | 3,070 | 3,280 | 3,045 | 3,250 | 84,800 |
2020/08/04 | 2,950 | 3,060 | 2,950 | 3,025 | 43,400 |
2020/08/03 | 3,000 | 3,065 | 2,887 | 2,920 | 69,800 |
2020/07/31 | 2,816 | 3,045 | 2,801 | 2,963 | 85,800 |
2020/07/30 | 2,820 | 2,855 | 2,790 | 2,812 | 18,900 |
2020/07/29 | 2,836 | 2,836 | 2,725 | 2,770 | 22,400 |
2020/07/28 | 2,812 | 2,840 | 2,782 | 2,837 | 19,100 |
2020/07/27 | 2,800 | 2,845 | 2,751 | 2,780 | 28,600 |
2020/07/22 | 2,935 | 2,939 | 2,811 | 2,836 | 49,900 |
2020/07/21 | 2,820 | 2,965 | 2,805 | 2,952 | 64,800 |
2020/07/20 | 2,791 | 2,800 | 2,731 | 2,775 | 25,100 |
2020/07/17 | 2,775 | 2,777 | 2,671 | 2,714 | 26,700 |
2020/07/16 | 2,900 | 2,934 | 2,669 | 2,735 | 81,100 |
2020/07/15 | 2,729 | 2,940 | 2,725 | 2,850 | 75,800 |
2020/07/14 | 2,777 | 2,779 | 2,651 | 2,700 | 51,500 |
2020/07/13 | 2,810 | 2,848 | 2,714 | 2,727 | 29,000 |
2020/07/10 | 2,805 | 2,847 | 2,706 | 2,780 | 58,700 |
2020/07/09 | 2,890 | 2,959 | 2,821 | 2,840 | 51,400 |
2020/07/08 | 3,010 | 3,105 | 2,860 | 2,881 | 79,500 |
2020/07/07 | 3,140 | 3,140 | 2,892 | 2,979 | 105,100 |
2020/07/06 | 3,230 | 3,290 | 3,125 | 3,140 | 28,400 |
2020/07/03 | 3,135 | 3,265 | 3,115 | 3,160 | 36,400 |
2020/07/02 | 3,465 | 3,505 | 3,135 | 3,135 | 101,500 |
2020/07/01 | 3,665 | 3,665 | 3,450 | 3,450 | 26,400 |
2020/06/30 | 3,770 | 3,785 | 3,415 | 3,565 | 64,000 |
2020/06/29 | 3,880 | 3,935 | 3,595 | 3,715 | 87,900 |
2020/06/26 | 4,050 | 4,050 | 3,830 | 3,950 | 53,500 |
2020/06/25 | 4,005 | 4,050 | 3,900 | 4,020 | 70,400 |
2020/06/24 | 4,150 | 4,190 | 3,835 | 4,080 | 110,000 |
2020/06/23 | 4,335 | 4,335 | 4,150 | 4,155 | 39,500 |
2020/06/22 | 4,205 | 4,335 | 4,165 | 4,240 | 33,000 |
2020/06/19 | 4,160 | 4,340 | 4,025 | 4,275 | 68,100 |
2020/06/18 | 4,260 | 4,300 | 4,150 | 4,200 | 28,300 |
2020/06/17 | 4,420 | 4,475 | 4,260 | 4,260 | 49,000 |
2020/06/16 | 4,335 | 4,415 | 4,250 | 4,380 | 58,700 |
2020/06/15 | 4,520 | 4,695 | 4,005 | 4,065 | 165,800 |
2020/06/12 | 4,175 | 4,565 | 4,150 | 4,450 | 115,700 |
2020/06/11 | 4,355 | 4,500 | 4,220 | 4,420 | 78,100 |
2020/06/10 | 4,295 | 4,585 | 4,210 | 4,365 | 103,700 |
2020/06/09 | 4,400 | 4,650 | 4,115 | 4,225 | 176,900 |
2020/06/08 | 3,985 | 4,360 | 3,940 | 4,290 | 147,200 |
2020/06/05 | 3,980 | 3,990 | 3,835 | 3,895 | 35,700 |
2020/06/04 | 3,885 | 3,945 | 3,780 | 3,945 | 51,100 |
2020/06/03 | 4,050 | 4,050 | 3,785 | 3,820 | 72,800 |
2020/06/02 | 3,985 | 4,030 | 3,895 | 3,950 | 46,400 |
2020/06/01 | 4,000 | 4,155 | 3,925 | 3,995 | 87,800 |
2020/05/29 | 3,765 | 4,170 | 3,765 | 4,005 | 131,600 |
2020/05/28 | 3,970 | 4,065 | 3,760 | 3,835 | 174,200 |
2020/05/27 | 3,590 | 3,990 | 3,565 | 3,990 | 203,400 |
2020/05/26 | 3,575 | 3,710 | 3,455 | 3,520 | 132,300 |
2020/05/25 | 3,645 | 3,895 | 3,545 | 3,565 | 226,500 |
2020/05/22 | 3,120 | 3,695 | 3,120 | 3,505 | 255,300 |
2020/05/21 | 2,982 | 3,120 | 2,982 | 3,120 | 75,100 |
2020/05/20 | 2,980 | 3,050 | 2,880 | 2,961 | 65,900 |
2020/05/19 | 3,115 | 3,130 | 2,951 | 3,000 | 62,700 |
2020/05/18 | 2,900 | 3,090 | 2,843 | 3,070 | 143,200 |
2020/05/15 | 2,834 | 2,835 | 2,639 | 2,816 | 56,500 |
2020/05/14 | 2,865 | 2,908 | 2,830 | 2,830 | 32,700 |
2020/05/13 | 2,846 | 2,925 | 2,844 | 2,900 | 22,500 |
2020/05/12 | 2,900 | 2,930 | 2,850 | 2,856 | 35,800 |
2020/05/11 | 2,964 | 2,980 | 2,865 | 2,898 | 32,800 |
2020/05/08 | 2,939 | 2,987 | 2,847 | 2,944 | 46,000 |
2020/05/07 | 2,780 | 2,940 | 2,744 | 2,940 | 70,700 |
2020/05/01 | 2,710 | 2,740 | 2,652 | 2,740 | 45,500 |
2020/04/30 | 2,960 | 3,025 | 2,765 | 2,781 | 144,900 |
2020/04/28 | 2,930 | 2,940 | 2,795 | 2,870 | 88,400 |
2020/04/27 | 2,900 | 2,963 | 2,718 | 2,830 | 183,000 |
2020/04/24 | 2,683 | 2,693 | 2,510 | 2,527 | 59,500 |
2020/04/23 | 2,742 | 2,898 | 2,617 | 2,697 | 107,700 |
2020/04/22 | 2,530 | 2,845 | 2,390 | 2,749 | 168,700 |
2020/04/21 | 2,893 | 2,942 | 2,520 | 2,557 | 141,100 |
2020/04/20 | 2,859 | 3,020 | 2,700 | 2,883 | 183,500 |
2020/04/17 | 2,870 | 3,090 | 2,850 | 2,909 | 242,700 |
2020/04/16 | 2,755 | 3,240 | 2,755 | 2,835 | 616,600 |
2020/04/15 | 3,100 | 3,455 | 3,040 | 3,455 | 139,400 |
2020/04/14 | 3,000 | 3,085 | 2,853 | 2,952 | 202,500 |
2020/04/13 | 2,956 | 2,956 | 2,821 | 2,956 | 323,000 |
2020/04/10 | 2,379 | 2,500 | 2,362 | 2,456 | 88,300 |
2020/04/09 | 2,241 | 2,440 | 2,241 | 2,348 | 56,400 |
2020/04/08 | 2,250 | 2,320 | 2,156 | 2,191 | 27,100 |
2020/04/07 | 2,450 | 2,450 | 2,155 | 2,327 | 76,300 |
2020/04/06 | 2,003 | 2,352 | 1,972 | 2,298 | 94,100 |
2020/04/03 | 1,920 | 1,990 | 1,880 | 1,953 | 17,500 |
2020/04/02 | 1,899 | 2,000 | 1,861 | 1,902 | 33,500 |
2020/04/01 | 1,780 | 1,990 | 1,780 | 1,852 | 41,500 |
2020/03/31 | 1,770 | 1,804 | 1,769 | 1,779 | 11,700 |
2020/03/30 | 1,775 | 1,848 | 1,687 | 1,761 | 31,300 |
2020/03/27 | 1,898 | 1,898 | 1,800 | 1,840 | 8,200 |
2020/03/26 | 1,930 | 1,930 | 1,810 | 1,870 | 6,100 |
2020/03/25 | 1,890 | 1,950 | 1,850 | 1,895 | 18,200 |
2020/03/24 | 1,820 | 1,890 | 1,811 | 1,815 | 20,500 |
2020/03/23 | 1,770 | 1,810 | 1,730 | 1,780 | 22,600 |
2020/03/19 | 1,920 | 1,922 | 1,728 | 1,835 | 15,800 |
2020/03/18 | 1,999 | 2,100 | 1,867 | 1,920 | 62,400 |
2020/03/17 | 1,780 | 1,951 | 1,777 | 1,940 | 57,600 |
2020/03/16 | 2,018 | 2,129 | 1,832 | 1,900 | 92,300 |
2020/03/13 | 2,050 | 2,350 | 1,860 | 2,068 | 483,600 |