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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,260 | 1,282 | 1,252 | 1,282 | 7,600 |
| 2022/12/29 | 1,252 | 1,255 | 1,252 | 1,255 | 300 |
| 2022/12/28 | 1,240 | 1,290 | 1,238 | 1,280 | 5,600 |
| 2022/12/27 | 1,281 | 1,281 | 1,201 | 1,250 | 4,700 |
| 2022/12/26 | 1,281 | 1,295 | 1,281 | 1,281 | 2,700 |
| 2022/12/23 | 1,290 | 1,293 | 1,286 | 1,286 | 1,100 |
| 2022/12/21 | 1,314 | 1,314 | 1,287 | 1,287 | 1,500 |
| 2022/12/20 | 1,325 | 1,325 | 1,313 | 1,314 | 1,000 |
| 2022/12/19 | 1,311 | 1,314 | 1,311 | 1,313 | 3,400 |
| 2022/12/16 | 1,302 | 1,319 | 1,302 | 1,311 | 2,200 |
| 2022/12/15 | 1,307 | 1,307 | 1,298 | 1,302 | 500 |
| 2022/12/14 | 1,300 | 1,300 | 1,300 | 1,300 | 100 |
| 2022/12/13 | 1,300 | 1,300 | 1,299 | 1,300 | 600 |
| 2022/12/12 | 1,284 | 1,304 | 1,283 | 1,304 | 1,400 |
| 2022/12/09 | 1,305 | 1,321 | 1,280 | 1,310 | 1,700 |
| 2022/12/08 | 1,310 | 1,320 | 1,305 | 1,305 | 1,500 |
| 2022/12/07 | 1,289 | 1,322 | 1,289 | 1,322 | 2,900 |
| 2022/12/05 | 1,320 | 1,343 | 1,319 | 1,319 | 2,400 |
| 2022/12/01 | 1,338 | 1,338 | 1,319 | 1,320 | 2,800 |
| 2022/11/30 | 1,336 | 1,342 | 1,336 | 1,338 | 500 |
| 2022/11/29 | 1,336 | 1,336 | 1,336 | 1,336 | 100 |
| 2022/11/28 | 1,315 | 1,335 | 1,315 | 1,320 | 400 |
| 2022/11/25 | 1,337 | 1,337 | 1,315 | 1,315 | 1,200 |
| 2022/11/24 | 1,350 | 1,350 | 1,336 | 1,336 | 2,700 |
| 2022/11/22 | 1,360 | 1,365 | 1,341 | 1,343 | 2,200 |
| 2022/11/21 | 1,350 | 1,360 | 1,335 | 1,360 | 1,000 |
| 2022/11/18 | 1,320 | 1,351 | 1,320 | 1,349 | 2,600 |
| 2022/11/17 | 1,315 | 1,315 | 1,315 | 1,315 | 600 |
| 2022/11/16 | 1,310 | 1,315 | 1,310 | 1,315 | 1,400 |
| 2022/11/15 | 1,320 | 1,320 | 1,305 | 1,305 | 400 |
| 2022/11/14 | 1,344 | 1,345 | 1,314 | 1,317 | 3,600 |
| 2022/11/11 | 1,269 | 1,287 | 1,269 | 1,285 | 2,600 |
| 2022/11/10 | 1,282 | 1,286 | 1,280 | 1,286 | 700 |
| 2022/11/09 | 1,260 | 1,282 | 1,260 | 1,282 | 1,800 |
| 2022/11/08 | 1,274 | 1,274 | 1,273 | 1,273 | 2,000 |
| 2022/11/04 | 1,280 | 1,280 | 1,274 | 1,275 | 1,400 |
| 2022/11/02 | 1,291 | 1,291 | 1,271 | 1,280 | 3,500 |
| 2022/11/01 | 1,295 | 1,295 | 1,295 | 1,295 | 200 |
| 2022/10/31 | 1,292 | 1,300 | 1,290 | 1,295 | 1,600 |
| 2022/10/28 | 1,285 | 1,285 | 1,282 | 1,282 | 600 |
| 2022/10/27 | 1,281 | 1,281 | 1,281 | 1,281 | 600 |
| 2022/10/26 | 1,280 | 1,285 | 1,278 | 1,278 | 1,200 |
| 2022/10/25 | 1,294 | 1,294 | 1,275 | 1,275 | 800 |
| 2022/10/24 | 1,280 | 1,294 | 1,280 | 1,294 | 900 |
| 2022/10/21 | 1,272 | 1,272 | 1,270 | 1,270 | 300 |
| 2022/10/20 | 1,270 | 1,270 | 1,270 | 1,270 | 300 |
| 2022/10/19 | 1,275 | 1,278 | 1,275 | 1,278 | 200 |
| 2022/10/18 | 1,270 | 1,275 | 1,263 | 1,275 | 1,300 |
| 2022/10/17 | 1,264 | 1,270 | 1,257 | 1,270 | 1,300 |
| 2022/10/14 | 1,264 | 1,264 | 1,264 | 1,264 | 400 |
| 2022/10/13 | 1,267 | 1,267 | 1,264 | 1,264 | 1,100 |
| 2022/10/12 | 1,271 | 1,285 | 1,258 | 1,265 | 4,000 |
| 2022/10/11 | 1,267 | 1,267 | 1,256 | 1,258 | 1,500 |
| 2022/10/07 | 1,265 | 1,267 | 1,265 | 1,267 | 800 |
| 2022/10/06 | 1,305 | 1,305 | 1,263 | 1,263 | 1,500 |
| 2022/10/05 | 1,270 | 1,275 | 1,270 | 1,275 | 900 |
| 2022/10/04 | 1,262 | 1,287 | 1,262 | 1,270 | 700 |
| 2022/10/03 | 1,276 | 1,276 | 1,255 | 1,262 | 1,500 |
| 2022/09/30 | 1,285 | 1,285 | 1,272 | 1,276 | 5,000 |
| 2022/09/29 | 1,282 | 1,345 | 1,282 | 1,315 | 900 |
| 2022/09/28 | 1,300 | 1,300 | 1,281 | 1,285 | 400 |
| 2022/09/27 | 1,330 | 1,330 | 1,330 | 1,330 | 100 |
| 2022/09/26 | 1,308 | 1,322 | 1,280 | 1,322 | 3,100 |
| 2022/09/22 | 1,321 | 1,322 | 1,321 | 1,322 | 400 |
| 2022/09/21 | 1,326 | 1,333 | 1,306 | 1,321 | 4,300 |
| 2022/09/20 | 1,346 | 1,346 | 1,326 | 1,326 | 1,000 |
| 2022/09/16 | 1,345 | 1,346 | 1,336 | 1,346 | 3,300 |
| 2022/09/15 | 1,370 | 1,370 | 1,331 | 1,337 | 2,000 |
| 2022/09/14 | 1,366 | 1,370 | 1,353 | 1,370 | 2,100 |
| 2022/09/13 | 1,370 | 1,370 | 1,354 | 1,366 | 1,500 |
| 2022/09/12 | 1,366 | 1,370 | 1,353 | 1,369 | 4,400 |
| 2022/09/09 | 1,368 | 1,370 | 1,366 | 1,366 | 1,100 |
| 2022/09/08 | 1,364 | 1,364 | 1,362 | 1,364 | 1,500 |
| 2022/09/07 | 1,381 | 1,382 | 1,360 | 1,360 | 2,700 |
| 2022/09/06 | 1,397 | 1,397 | 1,381 | 1,381 | 2,300 |
| 2022/09/05 | 1,394 | 1,397 | 1,393 | 1,397 | 800 |
| 2022/09/02 | 1,393 | 1,393 | 1,393 | 1,393 | 800 |
| 2022/09/01 | 1,405 | 1,406 | 1,392 | 1,392 | 1,500 |
| 2022/08/31 | 1,410 | 1,410 | 1,405 | 1,405 | 600 |
| 2022/08/30 | 1,398 | 1,410 | 1,398 | 1,403 | 4,400 |
| 2022/08/29 | 1,412 | 1,412 | 1,398 | 1,398 | 8,800 |
| 2022/08/26 | 1,421 | 1,421 | 1,415 | 1,416 | 900 |
| 2022/08/25 | 1,436 | 1,440 | 1,421 | 1,421 | 800 |
| 2022/08/24 | 1,427 | 1,430 | 1,418 | 1,418 | 2,200 |
| 2022/08/23 | 1,411 | 1,414 | 1,411 | 1,414 | 800 |
| 2022/08/19 | 1,420 | 1,420 | 1,411 | 1,411 | 800 |
| 2022/08/18 | 1,412 | 1,418 | 1,403 | 1,418 | 1,800 |
| 2022/08/17 | 1,402 | 1,419 | 1,402 | 1,404 | 1,700 |
| 2022/08/16 | 1,400 | 1,410 | 1,399 | 1,400 | 2,100 |
| 2022/08/15 | 1,405 | 1,410 | 1,400 | 1,400 | 5,700 |
| 2022/08/12 | 1,435 | 1,435 | 1,405 | 1,405 | 2,500 |
| 2022/08/10 | 1,440 | 1,440 | 1,440 | 1,440 | 200 |
| 2022/08/09 | 1,438 | 1,438 | 1,438 | 1,438 | 200 |
| 2022/08/08 | 1,427 | 1,435 | 1,420 | 1,435 | 1,000 |
| 2022/08/05 | 1,418 | 1,428 | 1,418 | 1,427 | 400 |
| 2022/08/04 | 1,418 | 1,418 | 1,418 | 1,418 | 300 |
| 2022/08/03 | 1,407 | 1,414 | 1,407 | 1,414 | 400 |
| 2022/08/02 | 1,412 | 1,412 | 1,412 | 1,412 | 100 |
| 2022/08/01 | 1,430 | 1,430 | 1,427 | 1,427 | 200 |
| 2022/07/29 | 1,425 | 1,427 | 1,425 | 1,427 | 300 |
| 2022/07/27 | 1,422 | 1,422 | 1,422 | 1,422 | 300 |
| 2022/07/26 | 1,441 | 1,441 | 1,425 | 1,425 | 700 |
| 2022/07/25 | 1,449 | 1,449 | 1,449 | 1,449 | 100 |
| 2022/07/22 | 1,453 | 1,453 | 1,418 | 1,449 | 1,300 |
| 2022/07/21 | 1,446 | 1,488 | 1,446 | 1,452 | 400 |
| 2022/07/20 | 1,480 | 1,500 | 1,405 | 1,446 | 3,100 |
| 2022/07/19 | 1,503 | 1,509 | 1,455 | 1,459 | 700 |
| 2022/07/15 | 1,442 | 1,482 | 1,438 | 1,482 | 1,100 |
| 2022/07/14 | 1,443 | 1,443 | 1,443 | 1,443 | 100 |
| 2022/07/13 | 1,463 | 1,464 | 1,463 | 1,464 | 500 |
| 2022/07/12 | 1,460 | 1,460 | 1,460 | 1,460 | 100 |
| 2022/07/11 | 1,479 | 1,479 | 1,443 | 1,450 | 500 |
| 2022/07/08 | 1,454 | 1,485 | 1,450 | 1,485 | 1,200 |
| 2022/07/07 | 1,424 | 1,424 | 1,424 | 1,424 | 100 |
| 2022/07/06 | 1,436 | 1,436 | 1,400 | 1,411 | 900 |
| 2022/07/05 | 1,463 | 1,463 | 1,419 | 1,436 | 900 |
| 2022/07/04 | 1,425 | 1,433 | 1,418 | 1,433 | 2,200 |
| 2022/07/01 | 1,433 | 1,440 | 1,433 | 1,440 | 1,000 |
| 2022/06/30 | 1,499 | 1,499 | 1,456 | 1,457 | 1,200 |
| 2022/06/29 | 1,508 | 1,508 | 1,431 | 1,499 | 5,400 |
| 2022/06/28 | 1,580 | 1,580 | 1,503 | 1,503 | 3,700 |
| 2022/06/27 | 1,555 | 1,760 | 1,504 | 1,540 | 23,700 |
| 2022/06/24 | 1,423 | 1,460 | 1,423 | 1,460 | 200 |
| 2022/06/23 | 1,447 | 1,450 | 1,447 | 1,450 | 500 |
| 2022/06/22 | 1,447 | 1,447 | 1,447 | 1,447 | 100 |
| 2022/06/20 | 1,450 | 1,450 | 1,440 | 1,447 | 700 |
| 2022/06/17 | 1,500 | 1,500 | 1,447 | 1,450 | 800 |
| 2022/06/16 | 1,548 | 1,548 | 1,523 | 1,523 | 1,000 |
| 2022/06/15 | 1,624 | 1,637 | 1,559 | 1,559 | 2,500 |
| 2022/06/14 | 1,549 | 1,645 | 1,549 | 1,642 | 3,100 |
| 2022/06/13 | 1,493 | 1,629 | 1,481 | 1,629 | 3,900 |
| 2022/06/10 | 1,517 | 1,688 | 1,500 | 1,613 | 13,500 |
| 2022/06/09 | 1,430 | 1,430 | 1,427 | 1,427 | 1,200 |
| 2022/06/08 | 1,432 | 1,466 | 1,430 | 1,430 | 2,300 |
| 2022/06/07 | 1,440 | 1,440 | 1,430 | 1,430 | 400 |
| 2022/06/06 | 1,440 | 1,459 | 1,440 | 1,459 | 300 |
| 2022/06/03 | 1,436 | 1,450 | 1,435 | 1,435 | 400 |
| 2022/06/02 | 1,466 | 1,466 | 1,465 | 1,465 | 500 |
| 2022/06/01 | 1,420 | 1,469 | 1,420 | 1,469 | 600 |
| 2022/05/31 | 1,420 | 1,420 | 1,410 | 1,420 | 600 |
| 2022/05/30 | 1,419 | 1,424 | 1,400 | 1,420 | 1,400 |
| 2022/05/27 | 1,450 | 1,450 | 1,407 | 1,420 | 3,700 |
| 2022/05/26 | 1,452 | 1,453 | 1,450 | 1,450 | 1,800 |
| 2022/05/25 | 1,491 | 1,491 | 1,458 | 1,480 | 1,500 |
| 2022/05/24 | 1,526 | 1,526 | 1,490 | 1,490 | 400 |
| 2022/05/23 | 1,510 | 1,526 | 1,510 | 1,526 | 600 |
| 2022/05/20 | 1,507 | 1,508 | 1,503 | 1,508 | 1,800 |
| 2022/05/19 | 1,504 | 1,518 | 1,504 | 1,515 | 1,000 |
| 2022/05/18 | 1,487 | 1,521 | 1,487 | 1,520 | 700 |
| 2022/05/17 | 1,566 | 1,579 | 1,515 | 1,527 | 1,200 |
| 2022/05/16 | 1,594 | 1,594 | 1,582 | 1,582 | 400 |
| 2022/05/13 | 1,632 | 1,632 | 1,592 | 1,615 | 900 |
| 2022/05/12 | 1,600 | 1,600 | 1,600 | 1,600 | 200 |
| 2022/05/11 | 1,551 | 1,574 | 1,550 | 1,574 | 4,900 |
| 2022/05/10 | 1,610 | 1,610 | 1,607 | 1,607 | 300 |
| 2022/05/06 | 1,605 | 1,610 | 1,605 | 1,610 | 400 |
| 2022/05/02 | 1,590 | 1,600 | 1,590 | 1,600 | 5,100 |
| 2022/04/27 | 1,670 | 1,670 | 1,670 | 1,670 | 100 |
| 2022/04/26 | 1,691 | 1,693 | 1,685 | 1,685 | 600 |
| 2022/04/25 | 1,721 | 1,721 | 1,721 | 1,721 | 100 |
| 2022/04/22 | 1,746 | 1,746 | 1,712 | 1,721 | 1,400 |
| 2022/04/21 | 1,731 | 1,800 | 1,731 | 1,783 | 500 |
| 2022/04/20 | 1,737 | 1,737 | 1,737 | 1,737 | 100 |
| 2022/04/19 | 1,731 | 1,750 | 1,731 | 1,750 | 200 |
| 2022/04/18 | 1,750 | 1,750 | 1,750 | 1,750 | 100 |
| 2022/04/15 | 1,760 | 1,760 | 1,760 | 1,760 | 600 |
| 2022/04/14 | 1,762 | 1,762 | 1,762 | 1,762 | 200 |
| 2022/04/13 | 1,838 | 1,838 | 1,771 | 1,771 | 600 |
| 2022/04/12 | 1,810 | 1,810 | 1,771 | 1,771 | 200 |
| 2022/04/11 | 1,810 | 1,810 | 1,770 | 1,770 | 200 |
| 2022/04/08 | 1,825 | 1,825 | 1,825 | 1,825 | 200 |
| 2022/04/07 | 1,829 | 1,829 | 1,829 | 1,829 | 100 |
| 2022/04/06 | 1,791 | 1,791 | 1,789 | 1,789 | 300 |
| 2022/04/05 | 1,875 | 1,875 | 1,790 | 1,790 | 800 |
| 2022/04/01 | 1,795 | 1,795 | 1,795 | 1,795 | 100 |
| 2022/03/31 | 1,803 | 1,843 | 1,803 | 1,835 | 300 |
| 2022/03/29 | 1,801 | 1,801 | 1,801 | 1,801 | 100 |
| 2022/03/28 | 1,788 | 1,841 | 1,777 | 1,841 | 400 |
| 2022/03/25 | 1,790 | 1,868 | 1,790 | 1,868 | 200 |
| 2022/03/24 | 1,761 | 1,768 | 1,710 | 1,710 | 4,300 |
| 2022/03/23 | 1,760 | 1,768 | 1,751 | 1,761 | 3,100 |
| 2022/03/22 | 1,761 | 1,800 | 1,761 | 1,800 | 2,300 |
| 2022/03/18 | 1,750 | 1,761 | 1,750 | 1,761 | 2,300 |
| 2022/03/17 | 1,745 | 1,750 | 1,745 | 1,750 | 600 |
| 2022/03/16 | 1,740 | 1,745 | 1,739 | 1,745 | 1,500 |
| 2022/03/15 | 1,750 | 1,750 | 1,749 | 1,749 | 700 |
| 2022/03/14 | 1,711 | 1,750 | 1,711 | 1,750 | 900 |
| 2022/03/11 | 1,700 | 1,719 | 1,700 | 1,710 | 1,600 |
| 2022/03/10 | 1,697 | 1,700 | 1,686 | 1,691 | 2,100 |
| 2022/03/09 | 1,686 | 1,699 | 1,686 | 1,697 | 1,000 |
| 2022/03/08 | 1,748 | 1,748 | 1,686 | 1,686 | 500 |
| 2022/03/07 | 1,748 | 1,748 | 1,748 | 1,748 | 200 |
| 2022/03/04 | 1,751 | 1,751 | 1,748 | 1,748 | 1,300 |
| 2022/03/03 | 1,750 | 1,750 | 1,750 | 1,750 | 200 |
| 2022/03/02 | 1,754 | 1,756 | 1,700 | 1,720 | 2,100 |
| 2022/03/01 | 1,723 | 1,771 | 1,723 | 1,754 | 700 |
| 2022/02/28 | 1,720 | 1,722 | 1,720 | 1,722 | 200 |
| 2022/02/25 | 1,702 | 1,719 | 1,628 | 1,715 | 8,400 |
| 2022/02/24 | 1,773 | 1,796 | 1,715 | 1,715 | 2,800 |
| 2022/02/22 | 1,850 | 1,850 | 1,772 | 1,801 | 2,000 |
| 2022/02/21 | 1,811 | 1,817 | 1,759 | 1,771 | 2,200 |
| 2022/02/18 | 1,817 | 1,817 | 1,811 | 1,811 | 1,100 |
| 2022/02/17 | 1,864 | 1,865 | 1,842 | 1,857 | 1,600 |
| 2022/02/16 | 1,903 | 1,925 | 1,890 | 1,904 | 1,600 |
| 2022/02/15 | 1,920 | 1,920 | 1,900 | 1,903 | 900 |
| 2022/02/14 | 1,920 | 1,930 | 1,919 | 1,920 | 900 |
| 2022/02/10 | 1,919 | 1,925 | 1,919 | 1,925 | 1,000 |
| 2022/02/09 | 1,919 | 1,920 | 1,919 | 1,919 | 900 |
| 2022/02/08 | 1,919 | 1,919 | 1,919 | 1,919 | 100 |
| 2022/02/07 | 1,890 | 1,918 | 1,890 | 1,918 | 300 |
| 2022/02/04 | 1,890 | 1,890 | 1,890 | 1,890 | 100 |
| 2022/02/03 | 1,835 | 1,860 | 1,835 | 1,858 | 500 |
| 2022/02/01 | 1,810 | 1,835 | 1,810 | 1,835 | 300 |
| 2022/01/28 | 1,780 | 1,830 | 1,750 | 1,780 | 2,700 |
| 2022/01/27 | 1,902 | 1,902 | 1,780 | 1,780 | 4,300 |
| 2022/01/26 | 1,901 | 1,902 | 1,901 | 1,902 | 700 |
| 2022/01/25 | 1,915 | 1,915 | 1,915 | 1,915 | 200 |
| 2022/01/24 | 1,950 | 1,950 | 1,914 | 1,915 | 2,100 |
| 2022/01/20 | 2,000 | 2,000 | 1,911 | 1,950 | 1,300 |
| 2022/01/19 | 2,037 | 2,038 | 2,000 | 2,000 | 2,000 |
| 2022/01/18 | 2,050 | 2,050 | 2,037 | 2,037 | 900 |
| 2022/01/17 | 2,066 | 2,066 | 2,050 | 2,050 | 500 |
| 2022/01/14 | 2,062 | 2,063 | 2,062 | 2,062 | 1,300 |
| 2022/01/13 | 2,050 | 2,050 | 2,045 | 2,045 | 800 |
| 2022/01/12 | 2,050 | 2,050 | 2,050 | 2,050 | 100 |
| 2022/01/11 | 1,998 | 2,034 | 1,998 | 2,034 | 800 |
| 2022/01/07 | 1,956 | 1,998 | 1,930 | 1,998 | 500 |
| 2022/01/06 | 1,935 | 1,935 | 1,930 | 1,930 | 1,100 |
| 2022/01/05 | 1,950 | 1,950 | 1,935 | 1,935 | 1,600 |
| 2022/01/04 | 1,894 | 1,941 | 1,893 | 1,941 | 1,200 |