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 |
---|---|---|---|---|---|
2021/12/30 | 1,845 | 1,869 | 1,845 | 1,867 | 500 |
2021/12/29 | 1,864 | 1,864 | 1,840 | 1,840 | 600 |
2021/12/28 | 1,851 | 1,859 | 1,840 | 1,851 | 6,400 |
2021/12/27 | 1,863 | 1,920 | 1,840 | 1,851 | 2,000 |
2021/12/24 | 1,977 | 1,977 | 1,880 | 1,880 | 3,600 |
2021/12/23 | 1,922 | 1,950 | 1,901 | 1,950 | 4,400 |
2021/12/22 | 1,930 | 1,931 | 1,904 | 1,929 | 2,500 |
2021/12/21 | 1,923 | 1,993 | 1,922 | 1,930 | 5,100 |
2021/12/20 | 1,958 | 1,958 | 1,930 | 1,930 | 4,500 |
2021/12/17 | 2,014 | 2,041 | 1,988 | 1,988 | 2,200 |
2021/12/16 | 2,113 | 2,121 | 2,013 | 2,013 | 2,600 |
2021/12/15 | 2,159 | 2,159 | 2,113 | 2,113 | 800 |
2021/12/14 | 2,190 | 2,191 | 2,150 | 2,150 | 800 |
2021/12/13 | 2,205 | 2,205 | 2,190 | 2,190 | 700 |
2021/12/10 | 2,205 | 2,205 | 2,205 | 2,205 | 300 |
2021/12/09 | 2,205 | 2,205 | 2,205 | 2,205 | 900 |
2021/12/08 | 2,205 | 2,205 | 2,205 | 2,205 | 200 |
2021/12/07 | 2,180 | 2,201 | 2,180 | 2,201 | 500 |
2021/12/06 | 2,150 | 2,160 | 2,150 | 2,160 | 200 |
2021/12/03 | 2,142 | 2,177 | 2,092 | 2,150 | 4,200 |
2021/12/02 | 2,197 | 2,197 | 2,192 | 2,192 | 800 |
2021/12/01 | 2,197 | 2,197 | 2,197 | 2,197 | 500 |
2021/11/30 | 2,160 | 2,160 | 2,160 | 2,160 | 100 |
2021/11/29 | 2,281 | 2,281 | 2,145 | 2,150 | 2,600 |
2021/11/26 | 2,310 | 2,321 | 2,281 | 2,281 | 3,000 |
2021/11/25 | 2,300 | 2,301 | 2,252 | 2,286 | 1,800 |
2021/11/24 | 2,310 | 2,310 | 2,300 | 2,300 | 600 |
2021/11/22 | 2,310 | 2,310 | 2,310 | 2,310 | 200 |
2021/11/19 | 2,293 | 2,308 | 2,293 | 2,308 | 1,100 |
2021/11/18 | 2,328 | 2,328 | 2,293 | 2,293 | 500 |
2021/11/17 | 2,285 | 2,327 | 2,269 | 2,269 | 700 |
2021/11/16 | 2,320 | 2,320 | 2,246 | 2,285 | 1,200 |
2021/11/15 | 2,300 | 2,300 | 2,286 | 2,286 | 1,200 |
2021/11/12 | 2,232 | 2,250 | 2,222 | 2,250 | 300 |
2021/11/11 | 2,207 | 2,230 | 2,203 | 2,222 | 400 |
2021/11/10 | 2,201 | 2,201 | 2,201 | 2,201 | 100 |
2021/11/09 | 2,200 | 2,210 | 2,200 | 2,210 | 400 |
2021/11/08 | 2,200 | 2,200 | 2,200 | 2,200 | 300 |
2021/11/05 | 2,247 | 2,250 | 2,247 | 2,250 | 1,300 |
2021/11/04 | 2,210 | 2,210 | 2,210 | 2,210 | 100 |
2021/10/28 | 2,217 | 2,217 | 2,217 | 2,217 | 100 |
2021/10/26 | 2,181 | 2,245 | 2,181 | 2,245 | 1,100 |
2021/10/25 | 2,190 | 2,190 | 2,190 | 2,190 | 200 |
2021/10/22 | 2,165 | 2,180 | 2,165 | 2,180 | 300 |
2021/10/21 | 2,165 | 2,165 | 2,165 | 2,165 | 100 |
2021/10/20 | 2,193 | 2,193 | 2,193 | 2,193 | 100 |
2021/10/19 | 2,180 | 2,193 | 2,171 | 2,193 | 800 |
2021/10/18 | 2,200 | 2,200 | 2,199 | 2,199 | 200 |
2021/10/15 | 2,289 | 2,289 | 2,201 | 2,201 | 300 |
2021/10/14 | 2,198 | 2,199 | 2,198 | 2,199 | 1,400 |
2021/10/13 | 2,257 | 2,257 | 2,257 | 2,257 | 100 |
2021/10/12 | 2,210 | 2,224 | 2,167 | 2,224 | 900 |
2021/10/08 | 2,271 | 2,271 | 2,225 | 2,239 | 700 |
2021/10/07 | 2,222 | 2,222 | 2,201 | 2,221 | 400 |
2021/10/06 | 2,232 | 2,285 | 2,197 | 2,285 | 800 |
2021/10/04 | 2,192 | 2,227 | 2,192 | 2,227 | 500 |
2021/10/01 | 2,168 | 2,192 | 2,168 | 2,192 | 600 |
2021/09/30 | 2,202 | 2,202 | 2,202 | 2,202 | 200 |
2021/09/29 | 2,198 | 2,231 | 2,198 | 2,231 | 300 |
2021/09/28 | 2,263 | 2,265 | 2,263 | 2,265 | 300 |
2021/09/27 | 2,200 | 2,300 | 2,200 | 2,300 | 1,500 |
2021/09/24 | 2,199 | 2,200 | 2,199 | 2,200 | 500 |
2021/09/22 | 2,248 | 2,248 | 2,200 | 2,200 | 700 |
2021/09/21 | 2,299 | 2,299 | 2,203 | 2,298 | 1,400 |
2021/09/17 | 2,300 | 2,300 | 2,300 | 2,300 | 500 |
2021/09/16 | 2,262 | 2,262 | 2,225 | 2,226 | 400 |
2021/09/15 | 2,350 | 2,350 | 2,262 | 2,262 | 2,300 |
2021/09/14 | 2,295 | 2,545 | 2,284 | 2,390 | 6,100 |
2021/09/13 | 2,208 | 2,210 | 2,198 | 2,208 | 800 |
2021/09/10 | 2,122 | 2,158 | 2,122 | 2,158 | 400 |
2021/09/09 | 2,134 | 2,134 | 2,133 | 2,134 | 300 |
2021/09/08 | 2,151 | 2,153 | 2,133 | 2,133 | 500 |
2021/09/07 | 2,137 | 2,155 | 2,137 | 2,152 | 2,000 |
2021/09/06 | 2,129 | 2,140 | 2,100 | 2,100 | 1,600 |
2021/09/03 | 2,165 | 2,165 | 2,125 | 2,125 | 1,100 |
2021/09/02 | 2,132 | 2,132 | 2,111 | 2,115 | 1,100 |
2021/09/01 | 2,109 | 2,132 | 2,109 | 2,132 | 700 |
2021/08/31 | 2,131 | 2,131 | 2,106 | 2,109 | 600 |
2021/08/30 | 2,105 | 2,131 | 2,105 | 2,131 | 1,400 |
2021/08/27 | 2,105 | 2,105 | 2,105 | 2,105 | 100 |
2021/08/26 | 2,116 | 2,117 | 2,100 | 2,100 | 1,200 |
2021/08/25 | 2,108 | 2,118 | 2,077 | 2,078 | 7,200 |
2021/08/24 | 2,132 | 2,135 | 2,122 | 2,122 | 1,100 |
2021/08/23 | 2,133 | 2,160 | 2,131 | 2,133 | 2,100 |
2021/08/20 | 2,150 | 2,150 | 2,133 | 2,140 | 1,900 |
2021/08/19 | 2,200 | 2,200 | 2,150 | 2,150 | 200 |
2021/08/18 | 2,176 | 2,198 | 2,142 | 2,198 | 3,800 |
2021/08/17 | 2,257 | 2,280 | 2,182 | 2,182 | 1,400 |
2021/08/16 | 2,245 | 2,280 | 2,155 | 2,280 | 3,800 |
2021/08/13 | 2,299 | 2,299 | 2,192 | 2,225 | 6,300 |
2021/08/12 | 2,355 | 2,369 | 2,320 | 2,322 | 2,700 |
2021/08/11 | 2,383 | 2,425 | 2,383 | 2,402 | 2,000 |
2021/08/10 | 2,400 | 2,400 | 2,355 | 2,384 | 1,600 |
2021/08/06 | 2,410 | 2,415 | 2,400 | 2,400 | 3,600 |
2021/08/05 | 2,497 | 2,497 | 2,480 | 2,480 | 1,000 |
2021/08/04 | 2,499 | 2,499 | 2,470 | 2,489 | 1,300 |
2021/08/03 | 2,520 | 2,528 | 2,515 | 2,515 | 1,400 |
2021/08/02 | 2,580 | 2,580 | 2,530 | 2,570 | 1,000 |
2021/07/30 | 2,617 | 2,627 | 2,589 | 2,589 | 1,100 |
2021/07/29 | 2,633 | 2,633 | 2,633 | 2,633 | 400 |
2021/07/28 | 2,710 | 2,710 | 2,600 | 2,630 | 1,600 |
2021/07/27 | 2,778 | 2,778 | 2,686 | 2,710 | 700 |
2021/07/26 | 2,725 | 2,778 | 2,725 | 2,778 | 1,100 |
2021/07/20 | 2,730 | 2,730 | 2,713 | 2,713 | 300 |
2021/07/19 | 2,779 | 2,779 | 2,777 | 2,777 | 700 |
2021/07/16 | 2,780 | 2,780 | 2,751 | 2,780 | 1,300 |
2021/07/15 | 2,780 | 2,780 | 2,722 | 2,780 | 1,100 |
2021/07/14 | 2,790 | 2,790 | 2,768 | 2,780 | 1,000 |
2021/07/13 | 2,789 | 2,790 | 2,789 | 2,790 | 700 |
2021/07/12 | 2,775 | 2,789 | 2,760 | 2,789 | 900 |
2021/07/09 | 2,730 | 2,754 | 2,723 | 2,752 | 1,600 |
2021/07/08 | 2,760 | 2,760 | 2,730 | 2,730 | 500 |
2021/07/07 | 2,720 | 2,760 | 2,720 | 2,760 | 700 |
2021/07/06 | 2,755 | 2,755 | 2,720 | 2,720 | 700 |
2021/07/05 | 2,726 | 2,755 | 2,676 | 2,755 | 1,800 |
2021/07/02 | 2,712 | 2,730 | 2,709 | 2,726 | 1,800 |
2021/07/01 | 2,671 | 2,712 | 2,671 | 2,712 | 300 |
2021/06/30 | 2,683 | 2,683 | 2,664 | 2,664 | 400 |
2021/06/29 | 2,745 | 2,745 | 2,683 | 2,683 | 600 |
2021/06/28 | 2,685 | 2,789 | 2,658 | 2,739 | 3,200 |
2021/06/25 | 2,725 | 2,725 | 2,725 | 2,725 | 300 |
2021/06/24 | 2,782 | 2,782 | 2,780 | 2,780 | 200 |
2021/06/23 | 2,665 | 2,755 | 2,665 | 2,755 | 2,100 |
2021/06/22 | 2,653 | 2,715 | 2,653 | 2,715 | 300 |
2021/06/21 | 2,676 | 2,676 | 2,653 | 2,653 | 400 |
2021/06/18 | 2,790 | 2,790 | 2,676 | 2,676 | 1,700 |
2021/06/17 | 2,775 | 2,795 | 2,756 | 2,791 | 1,400 |
2021/06/16 | 2,790 | 2,808 | 2,747 | 2,775 | 2,600 |
2021/06/15 | 2,762 | 2,790 | 2,762 | 2,790 | 2,100 |
2021/06/14 | 2,662 | 2,754 | 2,662 | 2,754 | 4,700 |
2021/06/11 | 2,658 | 2,668 | 2,631 | 2,667 | 2,300 |
2021/06/10 | 2,660 | 2,660 | 2,658 | 2,658 | 400 |
2021/06/09 | 2,623 | 2,661 | 2,610 | 2,660 | 1,700 |
2021/06/08 | 2,650 | 2,650 | 2,622 | 2,623 | 1,100 |
2021/06/07 | 2,650 | 2,650 | 2,650 | 2,650 | 500 |
2021/06/04 | 2,659 | 2,659 | 2,650 | 2,650 | 300 |
2021/06/03 | 2,650 | 2,660 | 2,646 | 2,659 | 1,500 |
2021/06/02 | 2,650 | 2,650 | 2,600 | 2,650 | 900 |
2021/06/01 | 2,552 | 2,650 | 2,552 | 2,650 | 3,200 |
2021/05/28 | 2,553 | 2,565 | 2,520 | 2,535 | 1,500 |
2021/05/27 | 2,559 | 2,559 | 2,550 | 2,553 | 900 |
2021/05/26 | 2,535 | 2,559 | 2,535 | 2,559 | 800 |
2021/05/25 | 2,601 | 2,601 | 2,535 | 2,535 | 1,400 |
2021/05/24 | 2,612 | 2,612 | 2,600 | 2,601 | 1,300 |
2021/05/21 | 2,590 | 2,612 | 2,590 | 2,612 | 1,200 |
2021/05/20 | 2,570 | 2,590 | 2,570 | 2,590 | 300 |
2021/05/19 | 2,560 | 2,698 | 2,548 | 2,570 | 2,700 |
2021/05/18 | 2,499 | 2,560 | 2,481 | 2,560 | 4,100 |
2021/05/17 | 2,678 | 2,678 | 2,387 | 2,401 | 7,800 |
2021/05/14 | 2,612 | 2,671 | 2,595 | 2,628 | 3,700 |
2021/05/13 | 2,680 | 2,680 | 2,629 | 2,629 | 800 |
2021/05/12 | 2,721 | 2,721 | 2,710 | 2,710 | 400 |
2021/05/10 | 2,769 | 2,769 | 2,769 | 2,769 | 200 |
2021/05/06 | 2,750 | 2,750 | 2,711 | 2,750 | 1,200 |
2021/04/28 | 2,650 | 2,699 | 2,650 | 2,692 | 2,700 |
2021/04/27 | 2,730 | 2,742 | 2,729 | 2,742 | 300 |
2021/04/26 | 2,690 | 2,730 | 2,690 | 2,730 | 1,500 |
2021/04/23 | 2,662 | 2,692 | 2,661 | 2,690 | 1,100 |
2021/04/22 | 2,696 | 2,698 | 2,659 | 2,695 | 1,700 |
2021/04/21 | 2,675 | 2,680 | 2,640 | 2,680 | 900 |
2021/04/20 | 2,794 | 2,794 | 2,646 | 2,680 | 3,600 |
2021/04/19 | 2,830 | 2,834 | 2,796 | 2,796 | 1,800 |
2021/04/16 | 2,820 | 2,831 | 2,820 | 2,831 | 200 |
2021/04/15 | 2,803 | 2,803 | 2,796 | 2,796 | 800 |
2021/04/14 | 2,800 | 2,800 | 2,800 | 2,800 | 1,000 |
2021/04/13 | 2,850 | 2,869 | 2,840 | 2,840 | 1,200 |
2021/04/12 | 2,801 | 2,867 | 2,801 | 2,866 | 2,700 |
2021/04/09 | 2,800 | 2,870 | 2,797 | 2,829 | 5,300 |
2021/04/08 | 2,860 | 2,870 | 2,800 | 2,800 | 6,200 |
2021/04/07 | 2,813 | 2,870 | 2,813 | 2,868 | 6,100 |
2021/04/06 | 2,820 | 2,850 | 2,800 | 2,830 | 12,000 |
2021/04/05 | 2,807 | 2,835 | 2,807 | 2,822 | 4,500 |
2021/04/02 | 2,820 | 2,835 | 2,800 | 2,829 | 3,600 |
2021/04/01 | 2,752 | 2,837 | 2,752 | 2,830 | 5,900 |
2021/03/31 | 2,787 | 2,850 | 2,740 | 2,740 | 17,200 |
2021/03/30 | 2,749 | 2,790 | 2,749 | 2,763 | 1,700 |
2021/03/29 | 2,787 | 2,800 | 2,770 | 2,770 | 2,200 |
2021/03/26 | 2,752 | 2,798 | 2,741 | 2,793 | 2,000 |
2021/03/25 | 2,770 | 2,800 | 2,720 | 2,751 | 2,800 |
2021/03/24 | 2,760 | 2,825 | 2,760 | 2,770 | 5,900 |
2021/03/23 | 2,708 | 2,850 | 2,708 | 2,813 | 6,300 |
2021/03/22 | 2,626 | 2,710 | 2,626 | 2,700 | 4,600 |
2021/03/19 | 2,658 | 2,695 | 2,650 | 2,695 | 2,700 |
2021/03/18 | 2,600 | 2,670 | 2,599 | 2,670 | 2,100 |
2021/03/17 | 2,635 | 2,648 | 2,599 | 2,599 | 2,600 |
2021/03/16 | 2,520 | 2,648 | 2,520 | 2,647 | 6,600 |
2021/03/15 | 2,510 | 2,549 | 2,510 | 2,511 | 2,800 |
2021/03/12 | 2,511 | 2,536 | 2,508 | 2,509 | 2,300 |
2021/03/11 | 2,519 | 2,519 | 2,476 | 2,508 | 3,900 |
2021/03/10 | 2,513 | 2,519 | 2,490 | 2,519 | 3,700 |
2021/03/09 | 2,510 | 2,519 | 2,500 | 2,519 | 1,700 |
2021/03/08 | 2,550 | 2,550 | 2,510 | 2,510 | 2,800 |
2021/03/05 | 2,541 | 2,550 | 2,503 | 2,550 | 2,700 |
2021/03/04 | 2,550 | 2,573 | 2,525 | 2,541 | 2,100 |
2021/03/03 | 2,550 | 2,600 | 2,548 | 2,596 | 8,600 |
2021/03/02 | 2,530 | 2,599 | 2,503 | 2,599 | 2,800 |
2021/03/01 | 2,513 | 2,539 | 2,485 | 2,530 | 10,800 |
2021/02/26 | 2,511 | 2,514 | 2,511 | 2,513 | 2,000 |
2021/02/25 | 2,550 | 2,554 | 2,540 | 2,551 | 4,000 |
2021/02/24 | 2,545 | 2,594 | 2,545 | 2,549 | 4,500 |
2021/02/22 | 2,555 | 2,580 | 2,525 | 2,545 | 5,400 |
2021/02/19 | 2,610 | 2,610 | 2,571 | 2,580 | 5,600 |
2021/02/18 | 2,648 | 2,679 | 2,584 | 2,616 | 6,100 |
2021/02/17 | 2,669 | 2,669 | 2,611 | 2,648 | 6,400 |
2021/02/16 | 2,699 | 2,699 | 2,647 | 2,669 | 4,500 |
2021/02/15 | 2,700 | 2,720 | 2,627 | 2,690 | 14,300 |
2021/02/12 | 2,598 | 2,650 | 2,581 | 2,649 | 4,300 |
2021/02/10 | 2,580 | 2,599 | 2,557 | 2,599 | 2,300 |
2021/02/09 | 2,585 | 2,600 | 2,570 | 2,585 | 3,400 |
2021/02/08 | 2,637 | 2,637 | 2,576 | 2,576 | 4,200 |
2021/02/05 | 2,601 | 2,650 | 2,601 | 2,637 | 2,800 |
2021/02/04 | 2,650 | 2,650 | 2,604 | 2,604 | 1,300 |
2021/02/03 | 2,683 | 2,683 | 2,646 | 2,650 | 800 |
2021/02/02 | 2,727 | 2,727 | 2,661 | 2,683 | 1,100 |
2021/02/01 | 2,644 | 2,735 | 2,633 | 2,734 | 2,200 |
2021/01/29 | 2,693 | 2,693 | 2,617 | 2,644 | 2,500 |
2021/01/28 | 2,689 | 2,710 | 2,677 | 2,692 | 1,400 |
2021/01/27 | 2,730 | 2,730 | 2,679 | 2,689 | 1,000 |
2021/01/26 | 2,721 | 2,721 | 2,651 | 2,651 | 3,000 |
2021/01/25 | 2,709 | 2,740 | 2,700 | 2,721 | 3,500 |
2021/01/22 | 2,740 | 2,740 | 2,700 | 2,701 | 1,400 |
2021/01/21 | 2,681 | 2,744 | 2,681 | 2,740 | 6,900 |
2021/01/20 | 2,662 | 2,686 | 2,634 | 2,681 | 1,200 |
2021/01/19 | 2,635 | 2,697 | 2,635 | 2,681 | 3,000 |
2021/01/18 | 2,630 | 2,650 | 2,615 | 2,630 | 2,500 |
2021/01/15 | 2,644 | 2,670 | 2,602 | 2,630 | 5,000 |
2021/01/14 | 2,692 | 2,692 | 2,601 | 2,655 | 5,300 |
2021/01/13 | 2,649 | 2,727 | 2,620 | 2,694 | 5,000 |
2021/01/12 | 2,728 | 2,728 | 2,612 | 2,700 | 14,100 |
2021/01/08 | 2,467 | 2,537 | 2,467 | 2,528 | 6,700 |
2021/01/07 | 2,461 | 2,493 | 2,461 | 2,467 | 1,700 |
2021/01/06 | 2,491 | 2,491 | 2,447 | 2,475 | 1,400 |
2021/01/05 | 2,491 | 2,500 | 2,491 | 2,491 | 400 |
2021/01/04 | 2,550 | 2,550 | 2,435 | 2,481 | 9,500 |