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 |
|---|---|---|---|---|---|
| 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 |
| 2023/12/01 | 3,295 | 3,315 | 3,285 | 3,315 | 3,200 |
| 2023/11/30 | 3,355 | 3,390 | 3,240 | 3,315 | 12,500 |
| 2023/11/29 | 3,315 | 3,395 | 3,285 | 3,345 | 11,400 |
| 2023/11/28 | 3,440 | 3,440 | 3,325 | 3,330 | 14,300 |
| 2023/11/27 | 3,480 | 3,580 | 3,405 | 3,440 | 14,200 |
| 2023/11/24 | 3,400 | 3,480 | 3,390 | 3,435 | 9,900 |
| 2023/11/22 | 3,460 | 3,470 | 3,350 | 3,370 | 17,500 |
| 2023/11/21 | 3,335 | 3,550 | 3,325 | 3,470 | 47,100 |
| 2023/11/20 | 3,165 | 3,400 | 3,165 | 3,335 | 33,800 |
| 2023/11/17 | 3,035 | 3,185 | 3,035 | 3,165 | 20,200 |
| 2023/11/16 | 3,110 | 3,115 | 3,005 | 3,085 | 30,300 |
| 2023/11/15 | 3,205 | 3,295 | 3,080 | 3,115 | 32,400 |
| 2023/11/14 | 3,160 | 3,245 | 3,055 | 3,135 | 41,600 |
| 2023/11/13 | 3,400 | 3,640 | 3,230 | 3,230 | 102,100 |
| 2023/11/10 | 3,320 | 3,950 | 3,230 | 3,450 | 193,700 |
| 2023/11/09 | 3,250 | 3,300 | 3,080 | 3,250 | 28,800 |
| 2023/11/08 | 3,365 | 3,415 | 3,225 | 3,255 | 15,900 |
| 2023/11/07 | 3,400 | 3,485 | 3,320 | 3,365 | 10,900 |
| 2023/11/06 | 3,400 | 3,470 | 3,385 | 3,415 | 10,900 |
| 2023/11/02 | 3,465 | 3,480 | 3,390 | 3,390 | 5,600 |
| 2023/11/01 | 3,345 | 3,445 | 3,320 | 3,445 | 8,000 |
| 2023/10/31 | 3,250 | 3,345 | 3,170 | 3,310 | 8,700 |
| 2023/10/30 | 3,355 | 3,400 | 3,250 | 3,250 | 5,600 |
| 2023/10/27 | 3,480 | 3,500 | 3,425 | 3,425 | 5,600 |
| 2023/10/26 | 3,500 | 3,535 | 3,375 | 3,490 | 12,300 |
| 2023/10/25 | 3,490 | 3,650 | 3,490 | 3,570 | 10,400 |
| 2023/10/24 | 3,460 | 3,540 | 3,225 | 3,420 | 26,200 |
| 2023/10/23 | 3,700 | 3,700 | 3,415 | 3,450 | 20,900 |
| 2023/10/20 | 3,820 | 3,835 | 3,750 | 3,765 | 3,200 |
| 2023/10/19 | 3,890 | 3,910 | 3,805 | 3,865 | 13,400 |
| 2023/10/18 | 3,795 | 3,930 | 3,740 | 3,930 | 5,800 |
| 2023/10/17 | 3,885 | 3,935 | 3,795 | 3,820 | 3,300 |
| 2023/10/16 | 3,795 | 3,795 | 3,685 | 3,705 | 11,300 |
| 2023/10/13 | 3,895 | 3,895 | 3,780 | 3,795 | 7,400 |
| 2023/10/12 | 3,960 | 3,960 | 3,790 | 3,860 | 7,500 |
| 2023/10/11 | 4,025 | 4,025 | 3,850 | 3,905 | 12,300 |
| 2023/10/10 | 4,050 | 4,085 | 3,890 | 4,000 | 19,000 |
| 2023/10/06 | 3,700 | 4,045 | 3,695 | 4,045 | 62,000 |
| 2023/10/05 | 3,530 | 3,700 | 3,530 | 3,695 | 13,700 |
| 2023/10/04 | 3,590 | 3,635 | 3,385 | 3,475 | 22,700 |
| 2023/10/03 | 3,680 | 3,790 | 3,585 | 3,710 | 23,400 |
| 2023/10/02 | 3,440 | 3,725 | 3,440 | 3,700 | 26,000 |
| 2023/09/29 | 3,455 | 3,465 | 3,395 | 3,410 | 4,600 |
| 2023/09/28 | 3,530 | 3,530 | 3,430 | 3,465 | 2,700 |
| 2023/09/27 | 3,460 | 3,535 | 3,435 | 3,505 | 7,000 |
| 2023/09/26 | 3,540 | 3,540 | 3,435 | 3,460 | 8,400 |
| 2023/09/25 | 3,545 | 3,640 | 3,515 | 3,515 | 12,600 |
| 2023/09/22 | 3,370 | 3,705 | 3,370 | 3,660 | 46,600 |
| 2023/09/21 | 3,430 | 3,450 | 3,310 | 3,370 | 15,900 |
| 2023/09/20 | 3,380 | 3,470 | 3,250 | 3,465 | 25,100 |
| 2023/09/19 | 3,440 | 3,465 | 3,370 | 3,425 | 9,000 |
| 2023/09/15 | 3,465 | 3,525 | 3,410 | 3,435 | 11,200 |
| 2023/09/14 | 3,440 | 3,515 | 3,300 | 3,455 | 26,100 |
| 2023/09/13 | 3,540 | 3,540 | 3,380 | 3,440 | 28,500 |
| 2023/09/12 | 3,700 | 3,700 | 3,500 | 3,540 | 25,400 |
| 2023/09/11 | 3,635 | 3,830 | 3,570 | 3,715 | 42,400 |
| 2023/09/08 | 3,595 | 3,650 | 3,520 | 3,575 | 18,100 |
| 2023/09/07 | 3,395 | 3,600 | 3,395 | 3,595 | 27,600 |
| 2023/09/06 | 3,555 | 3,595 | 3,445 | 3,460 | 33,100 |
| 2023/09/05 | 3,635 | 3,815 | 3,540 | 3,620 | 56,600 |
| 2023/09/04 | 3,590 | 3,780 | 3,540 | 3,565 | 24,900 |
| 2023/09/01 | 3,625 | 3,670 | 3,495 | 3,520 | 30,800 |
| 2023/08/31 | 3,510 | 3,750 | 3,510 | 3,630 | 61,300 |
| 2023/08/30 | 3,170 | 3,475 | 3,170 | 3,455 | 53,300 |
| 2023/08/29 | 3,195 | 3,195 | 2,985 | 3,170 | 16,000 |
| 2023/08/28 | 3,300 | 3,375 | 3,150 | 3,195 | 23,300 |
| 2023/08/25 | 3,285 | 3,285 | 3,175 | 3,250 | 4,700 |
| 2023/08/24 | 3,235 | 3,360 | 3,150 | 3,250 | 22,500 |
| 2023/08/23 | 3,205 | 3,395 | 3,165 | 3,235 | 30,400 |
| 2023/08/22 | 3,220 | 3,285 | 3,100 | 3,195 | 12,400 |
| 2023/08/21 | 3,230 | 3,315 | 3,050 | 3,220 | 27,000 |
| 2023/08/18 | 3,185 | 3,285 | 3,175 | 3,215 | 26,400 |
| 2023/08/17 | 3,140 | 3,160 | 3,010 | 3,160 | 20,800 |
| 2023/08/16 | 3,125 | 3,170 | 3,050 | 3,165 | 5,500 |
| 2023/08/15 | 3,100 | 3,180 | 3,065 | 3,140 | 7,300 |
| 2023/08/14 | 2,962 | 3,175 | 2,836 | 3,095 | 23,600 |
| 2023/08/10 | 3,210 | 3,210 | 2,960 | 2,962 | 69,500 |
| 2023/08/09 | 3,220 | 3,220 | 3,100 | 3,220 | 81,500 |
| 2023/08/08 | 2,718 | 2,723 | 2,636 | 2,718 | 14,300 |
| 2023/08/07 | 2,702 | 2,720 | 2,625 | 2,719 | 8,800 |
| 2023/08/04 | 2,695 | 2,702 | 2,631 | 2,702 | 4,700 |
| 2023/08/03 | 2,662 | 2,710 | 2,625 | 2,695 | 9,400 |
| 2023/08/02 | 2,618 | 2,652 | 2,552 | 2,642 | 5,100 |
| 2023/08/01 | 2,485 | 2,620 | 2,485 | 2,617 | 11,000 |
| 2023/07/31 | 2,557 | 2,571 | 2,478 | 2,507 | 8,200 |
| 2023/07/28 | 2,617 | 2,617 | 2,523 | 2,556 | 8,100 |
| 2023/07/27 | 2,560 | 2,635 | 2,560 | 2,617 | 6,200 |
| 2023/07/26 | 2,624 | 2,625 | 2,587 | 2,597 | 10,100 |
| 2023/07/25 | 2,640 | 2,680 | 2,580 | 2,622 | 7,500 |
| 2023/07/24 | 2,690 | 2,742 | 2,613 | 2,615 | 11,500 |
| 2023/07/21 | 2,600 | 2,692 | 2,570 | 2,690 | 11,400 |
| 2023/07/20 | 2,550 | 2,629 | 2,525 | 2,585 | 8,000 |
| 2023/07/19 | 2,526 | 2,550 | 2,515 | 2,550 | 4,200 |
| 2023/07/18 | 2,501 | 2,532 | 2,501 | 2,505 | 2,100 |
| 2023/07/14 | 2,530 | 2,530 | 2,458 | 2,489 | 2,200 |
| 2023/07/13 | 2,480 | 2,585 | 2,449 | 2,532 | 8,200 |
| 2023/07/12 | 2,515 | 2,555 | 2,472 | 2,472 | 7,400 |
| 2023/07/11 | 2,554 | 2,554 | 2,511 | 2,515 | 3,100 |
| 2023/07/10 | 2,520 | 2,550 | 2,491 | 2,498 | 7,400 |
| 2023/07/07 | 2,461 | 2,555 | 2,461 | 2,501 | 10,200 |
| 2023/07/06 | 2,473 | 2,490 | 2,410 | 2,461 | 5,800 |
| 2023/07/05 | 2,454 | 2,473 | 2,422 | 2,473 | 6,400 |
| 2023/07/04 | 2,416 | 2,454 | 2,380 | 2,454 | 6,300 |
| 2023/07/03 | 2,406 | 2,483 | 2,406 | 2,419 | 10,800 |
| 2023/06/30 | 2,379 | 2,431 | 2,320 | 2,370 | 8,300 |
| 2023/06/29 | 2,350 | 2,400 | 2,315 | 2,399 | 2,700 |
| 2023/06/28 | 2,382 | 2,403 | 2,295 | 2,359 | 16,400 |
| 2023/06/27 | 2,476 | 2,476 | 2,403 | 2,432 | 11,500 |
| 2023/06/26 | 2,400 | 2,606 | 2,393 | 2,508 | 46,900 |
| 2023/06/23 | 2,245 | 2,300 | 2,235 | 2,285 | 7,300 |
| 2023/06/22 | 2,240 | 2,258 | 2,206 | 2,213 | 2,800 |
| 2023/06/21 | 2,162 | 2,232 | 2,162 | 2,224 | 5,600 |
| 2023/06/20 | 2,197 | 2,210 | 2,160 | 2,187 | 5,600 |
| 2023/06/19 | 2,045 | 2,198 | 2,045 | 2,190 | 9,500 |
| 2023/06/16 | 2,040 | 2,047 | 2,010 | 2,045 | 3,800 |
| 2023/06/15 | 1,995 | 2,065 | 1,995 | 2,000 | 4,200 |
| 2023/06/14 | 2,061 | 2,061 | 2,020 | 2,030 | 800 |
| 2023/06/13 | 2,026 | 2,044 | 1,980 | 2,044 | 2,300 |
| 2023/06/12 | 2,044 | 2,044 | 2,026 | 2,026 | 300 |
| 2023/06/09 | 2,027 | 2,027 | 2,000 | 2,000 | 1,600 |
| 2023/06/08 | 2,002 | 2,007 | 1,994 | 2,000 | 2,000 |
| 2023/06/07 | 2,000 | 2,004 | 1,995 | 1,997 | 1,300 |
| 2023/06/06 | 2,000 | 2,010 | 1,980 | 2,010 | 2,400 |
| 2023/06/05 | 2,001 | 2,050 | 1,967 | 1,985 | 2,800 |
| 2023/06/02 | 2,000 | 2,014 | 1,957 | 2,000 | 3,000 |
| 2023/06/01 | 2,000 | 2,001 | 2,000 | 2,000 | 400 |
| 2023/05/31 | 1,993 | 1,993 | 1,949 | 1,989 | 4,100 |
| 2023/05/30 | 2,002 | 2,020 | 1,986 | 1,995 | 1,500 |
| 2023/05/29 | 2,000 | 2,050 | 1,998 | 2,001 | 3,500 |
| 2023/05/26 | 1,990 | 2,033 | 1,990 | 2,001 | 2,800 |
| 2023/05/25 | 1,970 | 2,018 | 1,965 | 2,018 | 1,600 |
| 2023/05/24 | 1,941 | 2,014 | 1,935 | 1,999 | 5,500 |
| 2023/05/23 | 1,964 | 2,000 | 1,949 | 1,954 | 5,200 |
| 2023/05/22 | 1,960 | 2,000 | 1,921 | 1,964 | 4,900 |
| 2023/05/19 | 1,944 | 1,971 | 1,944 | 1,969 | 5,000 |
| 2023/05/18 | 1,868 | 1,965 | 1,868 | 1,944 | 4,200 |
| 2023/05/17 | 1,816 | 1,867 | 1,816 | 1,867 | 3,600 |
| 2023/05/16 | 1,812 | 1,841 | 1,775 | 1,810 | 19,700 |
| 2023/05/15 | 1,760 | 1,845 | 1,760 | 1,786 | 41,000 |
| 2023/05/12 | 2,245 | 2,245 | 2,060 | 2,060 | 19,200 |
| 2023/05/11 | 2,200 | 2,216 | 2,184 | 2,195 | 2,400 |
| 2023/05/10 | 2,185 | 2,226 | 2,174 | 2,185 | 3,800 |
| 2023/05/09 | 2,167 | 2,185 | 2,156 | 2,185 | 2,500 |
| 2023/05/08 | 2,130 | 2,160 | 2,103 | 2,160 | 3,100 |
| 2023/05/02 | 2,126 | 2,144 | 2,100 | 2,140 | 2,400 |
| 2023/05/01 | 2,100 | 2,146 | 2,090 | 2,145 | 2,500 |
| 2023/04/28 | 2,087 | 2,165 | 2,076 | 2,116 | 7,400 |
| 2023/04/27 | 2,116 | 2,150 | 2,074 | 2,081 | 7,800 |
| 2023/04/26 | 2,145 | 2,147 | 2,111 | 2,136 | 3,000 |
| 2023/04/25 | 2,205 | 2,208 | 2,110 | 2,160 | 7,400 |
| 2023/04/24 | 2,221 | 2,250 | 2,183 | 2,250 | 9,100 |
| 2023/04/21 | 2,202 | 2,248 | 2,152 | 2,239 | 10,600 |
| 2023/04/20 | 2,130 | 2,329 | 2,080 | 2,270 | 40,900 |
| 2023/04/19 | 2,469 | 2,625 | 2,172 | 2,230 | 275,400 |
| 2023/04/18 | 2,319 | 2,319 | 2,319 | 2,319 | 6,600 |
| 2023/04/17 | 1,919 | 1,919 | 1,917 | 1,919 | 10,100 |
| 2023/04/14 | 1,514 | 1,519 | 1,500 | 1,519 | 700 |
| 2023/04/13 | 1,536 | 1,536 | 1,482 | 1,495 | 800 |
| 2023/04/12 | 1,507 | 1,507 | 1,507 | 1,507 | 500 |
| 2023/04/11 | 1,528 | 1,539 | 1,501 | 1,504 | 900 |
| 2023/04/10 | 1,487 | 1,536 | 1,486 | 1,536 | 2,100 |
| 2023/04/07 | 1,487 | 1,487 | 1,487 | 1,487 | 100 |
| 2023/04/06 | 1,487 | 1,487 | 1,487 | 1,487 | 100 |
| 2023/04/05 | 1,500 | 1,525 | 1,488 | 1,501 | 1,400 |
| 2023/04/04 | 1,502 | 1,502 | 1,500 | 1,500 | 700 |
| 2023/04/03 | 1,507 | 1,542 | 1,507 | 1,542 | 900 |
| 2023/03/31 | 1,550 | 1,550 | 1,510 | 1,547 | 1,000 |
| 2023/03/30 | 1,550 | 1,550 | 1,550 | 1,550 | 200 |
| 2023/03/29 | 1,551 | 1,559 | 1,530 | 1,555 | 2,000 |
| 2023/03/28 | 1,552 | 1,585 | 1,551 | 1,551 | 1,000 |
| 2023/03/27 | 1,545 | 1,587 | 1,531 | 1,574 | 2,000 |
| 2023/03/24 | 1,548 | 1,548 | 1,531 | 1,531 | 300 |
| 2023/03/23 | 1,535 | 1,540 | 1,506 | 1,540 | 1,800 |
| 2023/03/22 | 1,476 | 1,539 | 1,476 | 1,539 | 1,500 |
| 2023/03/20 | 1,486 | 1,486 | 1,445 | 1,459 | 1,000 |
| 2023/03/17 | 1,485 | 1,498 | 1,485 | 1,486 | 400 |
| 2023/03/16 | 1,487 | 1,496 | 1,466 | 1,485 | 1,100 |
| 2023/03/15 | 1,481 | 1,481 | 1,481 | 1,481 | 100 |
| 2023/03/14 | 1,534 | 1,550 | 1,445 | 1,470 | 5,300 |
| 2023/03/13 | 1,530 | 1,563 | 1,530 | 1,563 | 2,900 |
| 2023/03/10 | 1,541 | 1,558 | 1,541 | 1,552 | 300 |
| 2023/03/09 | 1,536 | 1,536 | 1,536 | 1,536 | 100 |
| 2023/03/08 | 1,550 | 1,570 | 1,550 | 1,570 | 200 |
| 2023/03/07 | 1,560 | 1,560 | 1,533 | 1,533 | 200 |
| 2023/03/06 | 1,560 | 1,560 | 1,560 | 1,560 | 100 |
| 2023/03/03 | 1,532 | 1,538 | 1,532 | 1,536 | 900 |
| 2023/03/02 | 1,566 | 1,592 | 1,560 | 1,560 | 1,700 |
| 2023/03/01 | 1,579 | 1,580 | 1,565 | 1,566 | 500 |
| 2023/02/28 | 1,590 | 1,590 | 1,550 | 1,551 | 1,600 |
| 2023/02/24 | 1,541 | 1,541 | 1,541 | 1,541 | 100 |
| 2023/02/22 | 1,532 | 1,600 | 1,532 | 1,542 | 800 |
| 2023/02/21 | 1,541 | 1,600 | 1,531 | 1,570 | 2,000 |
| 2023/02/20 | 1,530 | 1,600 | 1,502 | 1,581 | 4,900 |
| 2023/02/17 | 1,510 | 1,520 | 1,442 | 1,505 | 3,600 |
| 2023/02/16 | 1,482 | 1,506 | 1,481 | 1,506 | 3,500 |
| 2023/02/15 | 1,480 | 1,493 | 1,480 | 1,488 | 1,600 |
| 2023/02/14 | 1,480 | 1,496 | 1,480 | 1,480 | 4,200 |
| 2023/02/13 | 1,440 | 1,460 | 1,431 | 1,460 | 3,500 |
| 2023/02/10 | 1,430 | 1,430 | 1,419 | 1,430 | 1,800 |
| 2023/02/09 | 1,430 | 1,430 | 1,420 | 1,420 | 600 |
| 2023/02/08 | 1,395 | 1,430 | 1,395 | 1,430 | 900 |
| 2023/02/07 | 1,400 | 1,400 | 1,400 | 1,400 | 800 |
| 2023/02/06 | 1,401 | 1,401 | 1,401 | 1,401 | 200 |
| 2023/02/02 | 1,390 | 1,390 | 1,390 | 1,390 | 800 |
| 2023/02/01 | 1,411 | 1,411 | 1,400 | 1,400 | 900 |
| 2023/01/31 | 1,414 | 1,414 | 1,410 | 1,410 | 200 |
| 2023/01/30 | 1,414 | 1,420 | 1,404 | 1,411 | 1,500 |
| 2023/01/27 | 1,409 | 1,409 | 1,376 | 1,391 | 2,700 |
| 2023/01/25 | 1,429 | 1,441 | 1,400 | 1,405 | 1,800 |
| 2023/01/24 | 1,448 | 1,448 | 1,448 | 1,448 | 100 |
| 2023/01/23 | 1,460 | 1,460 | 1,455 | 1,455 | 500 |
| 2023/01/20 | 1,460 | 1,460 | 1,458 | 1,458 | 600 |
| 2023/01/19 | 1,405 | 1,472 | 1,405 | 1,472 | 1,200 |
| 2023/01/18 | 1,414 | 1,443 | 1,401 | 1,435 | 900 |
| 2023/01/17 | 1,337 | 1,444 | 1,337 | 1,444 | 2,500 |
| 2023/01/16 | 1,377 | 1,377 | 1,327 | 1,335 | 500 |
| 2023/01/13 | 1,359 | 1,380 | 1,347 | 1,380 | 2,300 |
| 2023/01/12 | 1,320 | 1,347 | 1,320 | 1,347 | 600 |
| 2023/01/11 | 1,300 | 1,300 | 1,300 | 1,300 | 1,100 |
| 2023/01/10 | 1,261 | 1,307 | 1,261 | 1,307 | 200 |
| 2023/01/05 | 1,292 | 1,321 | 1,292 | 1,321 | 1,600 |
| 2023/01/04 | 1,282 | 1,295 | 1,266 | 1,295 | 3,100 |