木村化工機(6378)の株価時系列情報
木村化工機(6378)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 888 | 888 | 870 | 875 | 120,500 |
| 2025/06/12 | 851 | 904 | 851 | 896 | 235,200 |
| 2025/06/11 | 850 | 855 | 846 | 851 | 35,900 |
| 2025/06/10 | 855 | 866 | 849 | 849 | 55,900 |
| 2025/06/09 | 862 | 864 | 856 | 859 | 43,100 |
| 2025/06/06 | 857 | 865 | 852 | 854 | 41,800 |
| 2025/06/05 | 861 | 870 | 856 | 858 | 62,900 |
| 2025/06/04 | 869 | 887 | 865 | 867 | 82,300 |
| 2025/06/03 | 882 | 889 | 865 | 867 | 145,200 |
| 2025/06/02 | 866 | 887 | 866 | 880 | 110,000 |
| 2025/05/30 | 860 | 870 | 857 | 870 | 75,200 |
| 2025/05/29 | 860 | 869 | 856 | 866 | 82,700 |
| 2025/05/28 | 860 | 870 | 859 | 859 | 132,300 |
| 2025/05/27 | 851 | 853 | 845 | 847 | 69,100 |
| 2025/05/26 | 855 | 865 | 842 | 850 | 171,500 |
| 2025/05/23 | 813 | 836 | 811 | 830 | 136,000 |
| 2025/05/22 | 810 | 815 | 804 | 804 | 56,900 |
| 2025/05/21 | 819 | 826 | 815 | 816 | 59,600 |
| 2025/05/20 | 835 | 846 | 818 | 818 | 123,400 |
| 2025/05/19 | 814 | 820 | 805 | 820 | 84,500 |
| 2025/05/16 | 813 | 824 | 808 | 820 | 80,100 |
| 2025/05/15 | 812 | 820 | 800 | 809 | 100,500 |
| 2025/05/14 | 814 | 825 | 797 | 819 | 125,300 |
| 2025/05/13 | 832 | 835 | 810 | 815 | 220,800 |
| 2025/05/12 | 773 | 840 | 773 | 838 | 785,800 |
| 2025/05/09 | 710 | 714 | 701 | 702 | 121,800 |
| 2025/05/08 | 698 | 700 | 691 | 700 | 77,100 |
| 2025/05/07 | 689 | 706 | 687 | 699 | 75,700 |
| 2025/05/02 | 691 | 695 | 687 | 687 | 60,000 |
| 2025/05/01 | 689 | 690 | 687 | 687 | 74,500 |
| 2025/04/30 | 687 | 693 | 683 | 688 | 57,800 |
| 2025/04/28 | 693 | 696 | 687 | 687 | 55,400 |
| 2025/04/25 | 684 | 691 | 682 | 685 | 61,000 |
| 2025/04/24 | 678 | 684 | 673 | 676 | 88,200 |
| 2025/04/23 | 686 | 687 | 673 | 675 | 52,100 |
| 2025/04/22 | 669 | 677 | 666 | 667 | 34,500 |
| 2025/04/21 | 671 | 675 | 659 | 668 | 57,400 |
| 2025/04/18 | 657 | 679 | 655 | 675 | 132,300 |
| 2025/04/17 | 643 | 653 | 641 | 653 | 68,100 |
| 2025/04/16 | 666 | 666 | 646 | 647 | 76,400 |
| 2025/04/15 | 669 | 672 | 659 | 661 | 74,600 |
| 2025/04/14 | 660 | 665 | 654 | 659 | 83,100 |
| 2025/04/11 | 638 | 651 | 618 | 647 | 132,400 |
| 2025/04/10 | 670 | 670 | 649 | 651 | 102,000 |
| 2025/04/09 | 625 | 625 | 600 | 606 | 131,700 |
| 2025/04/08 | 622 | 651 | 622 | 642 | 151,700 |
| 2025/04/07 | 584 | 616 | 580 | 592 | 257,400 |
| 2025/04/04 | 688 | 689 | 643 | 654 | 343,800 |
| 2025/04/03 | 700 | 717 | 700 | 708 | 170,500 |
| 2025/04/02 | 740 | 741 | 728 | 736 | 89,200 |
| 2025/04/01 | 738 | 738 | 725 | 727 | 79,800 |
| 2025/03/31 | 746 | 746 | 728 | 728 | 159,100 |
| 2025/03/28 | 773 | 777 | 757 | 761 | 271,800 |
| 2025/03/27 | 790 | 803 | 789 | 803 | 152,200 |
| 2025/03/26 | 791 | 798 | 788 | 798 | 76,900 |
| 2025/03/25 | 796 | 796 | 786 | 788 | 107,000 |
| 2025/03/24 | 799 | 803 | 793 | 795 | 60,400 |
| 2025/03/21 | 799 | 802 | 792 | 797 | 44,600 |
| 2025/03/19 | 791 | 802 | 790 | 796 | 79,100 |
| 2025/03/18 | 802 | 805 | 788 | 795 | 113,400 |
| 2025/03/17 | 795 | 803 | 792 | 801 | 112,800 |
| 2025/03/14 | 769 | 787 | 766 | 787 | 80,700 |
| 2025/03/13 | 775 | 781 | 770 | 771 | 68,800 |
| 2025/03/12 | 770 | 779 | 767 | 769 | 62,100 |
| 2025/03/11 | 760 | 770 | 752 | 769 | 135,500 |
| 2025/03/10 | 771 | 784 | 768 | 778 | 83,600 |
| 2025/03/07 | 770 | 772 | 762 | 768 | 96,300 |
| 2025/03/06 | 779 | 786 | 770 | 776 | 103,000 |
| 2025/03/05 | 778 | 786 | 772 | 772 | 95,600 |
| 2025/03/04 | 775 | 779 | 768 | 774 | 65,600 |
| 2025/03/03 | 795 | 798 | 777 | 780 | 150,900 |
| 2025/02/28 | 788 | 792 | 774 | 780 | 140,600 |
| 2025/02/27 | 791 | 798 | 787 | 796 | 27,900 |
| 2025/02/26 | 800 | 800 | 781 | 791 | 100,400 |
| 2025/02/25 | 801 | 804 | 792 | 802 | 101,400 |
| 2025/02/21 | 792 | 804 | 784 | 798 | 130,500 |
| 2025/02/20 | 821 | 826 | 795 | 796 | 149,700 |
| 2025/02/19 | 850 | 857 | 819 | 823 | 198,200 |
| 2025/02/18 | 820 | 843 | 820 | 838 | 116,600 |
| 2025/02/17 | 812 | 830 | 807 | 815 | 126,000 |
| 2025/02/14 | 819 | 820 | 811 | 812 | 95,100 |
| 2025/02/13 | 819 | 819 | 809 | 818 | 88,300 |
| 2025/02/12 | 825 | 829 | 792 | 812 | 196,600 |
| 2025/02/10 | 798 | 836 | 778 | 819 | 344,600 |
| 2025/02/07 | 816 | 825 | 805 | 813 | 305,500 |
| 2025/02/06 | 813 | 828 | 813 | 819 | 195,200 |
| 2025/02/05 | 814 | 818 | 805 | 813 | 109,300 |
| 2025/02/04 | 802 | 813 | 793 | 799 | 186,700 |
| 2025/02/03 | 826 | 826 | 798 | 798 | 245,200 |
| 2025/01/31 | 831 | 836 | 826 | 831 | 75,300 |
| 2025/01/30 | 824 | 830 | 820 | 824 | 93,000 |
| 2025/01/29 | 830 | 833 | 824 | 828 | 72,200 |
| 2025/01/28 | 822 | 832 | 818 | 826 | 67,900 |
| 2025/01/27 | 842 | 848 | 828 | 832 | 78,200 |
| 2025/01/24 | 843 | 853 | 836 | 841 | 143,300 |
| 2025/01/23 | 853 | 853 | 838 | 841 | 76,200 |
| 2025/01/22 | 835 | 851 | 834 | 847 | 75,500 |
| 2025/01/21 | 843 | 843 | 826 | 827 | 136,800 |
| 2025/01/20 | 835 | 846 | 834 | 845 | 81,500 |
| 2025/01/17 | 810 | 833 | 804 | 833 | 110,500 |
| 2025/01/16 | 821 | 824 | 810 | 818 | 72,600 |
| 2025/01/15 | 830 | 831 | 815 | 821 | 88,200 |
| 2025/01/14 | 829 | 833 | 820 | 825 | 158,900 |
| 2025/01/10 | 841 | 846 | 833 | 840 | 87,800 |
| 2025/01/09 | 849 | 851 | 833 | 845 | 121,100 |
| 2025/01/08 | 846 | 864 | 843 | 850 | 157,500 |
| 2025/01/07 | 843 | 867 | 836 | 855 | 185,300 |
| 2025/01/06 | 867 | 871 | 843 | 843 | 224,700 |
| 2024/12/30 | 878 | 880 | 866 | 867 | 132,900 |
| 2024/12/27 | 900 | 900 | 885 | 886 | 119,100 |
| 2024/12/26 | 911 | 912 | 897 | 903 | 173,600 |
| 2024/12/25 | 898 | 909 | 894 | 903 | 148,900 |
| 2024/12/24 | 915 | 915 | 891 | 894 | 175,200 |
| 2024/12/23 | 903 | 912 | 893 | 911 | 109,100 |
| 2024/12/20 | 889 | 918 | 887 | 893 | 213,200 |
| 2024/12/19 | 881 | 895 | 876 | 880 | 146,000 |
| 2024/12/18 | 878 | 903 | 869 | 903 | 216,300 |
| 2024/12/17 | 873 | 882 | 865 | 876 | 150,500 |
| 2024/12/16 | 865 | 878 | 861 | 873 | 149,900 |
| 2024/12/13 | 890 | 890 | 868 | 868 | 202,700 |
| 2024/12/12 | 906 | 907 | 891 | 899 | 190,300 |
| 2024/12/11 | 881 | 896 | 881 | 892 | 142,500 |
| 2024/12/10 | 904 | 906 | 881 | 883 | 307,100 |
| 2024/12/09 | 907 | 915 | 896 | 905 | 278,800 |
| 2024/12/06 | 935 | 936 | 914 | 922 | 180,700 |
| 2024/12/05 | 931 | 941 | 920 | 936 | 208,000 |
| 2024/12/04 | 967 | 969 | 930 | 930 | 254,200 |
| 2024/12/03 | 965 | 984 | 958 | 976 | 158,900 |
| 2024/12/02 | 967 | 978 | 950 | 966 | 88,300 |
| 2024/11/29 | 964 | 968 | 945 | 960 | 133,100 |
| 2024/11/28 | 979 | 993 | 963 | 972 | 174,200 |
| 2024/11/27 | 977 | 992 | 965 | 978 | 333,100 |
| 2024/11/26 | 971 | 981 | 940 | 947 | 212,700 |
| 2024/11/25 | 974 | 979 | 947 | 952 | 130,800 |
| 2024/11/22 | 964 | 980 | 960 | 966 | 147,800 |
| 2024/11/21 | 966 | 975 | 937 | 964 | 202,300 |
| 2024/11/20 | 965 | 988 | 961 | 961 | 220,500 |
| 2024/11/19 | 987 | 999 | 959 | 972 | 277,900 |
| 2024/11/18 | 980 | 998 | 959 | 975 | 304,200 |
| 2024/11/15 | 949 | 1,015 | 921 | 995 | 947,000 |
| 2024/11/14 | 958 | 983 | 942 | 948 | 379,800 |
| 2024/11/13 | 970 | 984 | 935 | 944 | 470,500 |
| 2024/11/12 | 965 | 1,015 | 943 | 970 | 1,836,500 |
| 2024/11/11 | 905 | 950 | 892 | 950 | 964,600 |
| 2024/11/08 | 785 | 807 | 782 | 800 | 309,800 |
| 2024/11/07 | 783 | 797 | 775 | 784 | 170,000 |
| 2024/11/06 | 766 | 778 | 760 | 768 | 127,800 |
| 2024/11/05 | 763 | 763 | 749 | 756 | 97,900 |
| 2024/11/01 | 763 | 766 | 742 | 749 | 83,000 |
| 2024/10/31 | 756 | 769 | 751 | 769 | 106,700 |
| 2024/10/30 | 778 | 782 | 760 | 761 | 218,900 |
| 2024/10/29 | 739 | 777 | 739 | 777 | 214,800 |
| 2024/10/28 | 710 | 734 | 706 | 732 | 67,500 |
| 2024/10/25 | 731 | 735 | 710 | 718 | 136,800 |
| 2024/10/24 | 735 | 744 | 727 | 731 | 58,300 |
| 2024/10/23 | 741 | 748 | 735 | 736 | 96,500 |
| 2024/10/22 | 745 | 758 | 737 | 746 | 116,600 |
| 2024/10/21 | 745 | 746 | 737 | 738 | 40,600 |
| 2024/10/18 | 750 | 756 | 740 | 746 | 73,300 |
| 2024/10/17 | 723 | 753 | 723 | 744 | 78,200 |
| 2024/10/16 | 719 | 730 | 719 | 720 | 45,300 |
| 2024/10/15 | 738 | 738 | 723 | 727 | 32,900 |
| 2024/10/11 | 729 | 735 | 729 | 731 | 16,600 |
| 2024/10/10 | 733 | 734 | 726 | 732 | 22,100 |
| 2024/10/09 | 746 | 746 | 732 | 738 | 21,600 |
| 2024/10/08 | 730 | 743 | 730 | 742 | 26,000 |
| 2024/10/07 | 765 | 766 | 742 | 742 | 60,100 |
| 2024/10/04 | 744 | 759 | 744 | 757 | 62,000 |
| 2024/10/03 | 746 | 749 | 736 | 744 | 43,600 |
| 2024/10/02 | 745 | 748 | 730 | 731 | 65,900 |
| 2024/10/01 | 717 | 749 | 716 | 749 | 100,000 |
| 2024/09/30 | 723 | 729 | 701 | 706 | 194,300 |
| 2024/09/27 | 749 | 776 | 749 | 760 | 168,500 |
| 2024/09/26 | 740 | 750 | 736 | 750 | 94,900 |
| 2024/09/25 | 727 | 757 | 723 | 740 | 122,400 |
| 2024/09/24 | 705 | 740 | 705 | 727 | 135,500 |
| 2024/09/20 | 707 | 709 | 701 | 704 | 78,500 |
| 2024/09/19 | 707 | 707 | 695 | 701 | 35,400 |
| 2024/09/18 | 699 | 703 | 690 | 699 | 31,700 |
| 2024/09/17 | 686 | 693 | 682 | 693 | 30,200 |
| 2024/09/13 | 686 | 692 | 681 | 686 | 65,500 |
| 2024/09/12 | 688 | 692 | 681 | 691 | 69,600 |
| 2024/09/11 | 693 | 693 | 664 | 670 | 105,400 |
| 2024/09/10 | 700 | 703 | 692 | 693 | 28,500 |
| 2024/09/09 | 687 | 701 | 683 | 698 | 39,500 |
| 2024/09/06 | 699 | 704 | 691 | 697 | 37,100 |
| 2024/09/05 | 691 | 712 | 688 | 699 | 70,700 |
| 2024/09/04 | 707 | 717 | 692 | 694 | 120,200 |
| 2024/09/03 | 721 | 732 | 721 | 725 | 76,400 |
| 2024/09/02 | 739 | 740 | 720 | 721 | 66,000 |
| 2024/08/30 | 759 | 759 | 730 | 735 | 171,800 |
| 2024/08/29 | 735 | 811 | 730 | 753 | 920,500 |
| 2024/08/28 | 728 | 730 | 722 | 726 | 23,100 |
| 2024/08/27 | 721 | 735 | 721 | 733 | 23,500 |
| 2024/08/26 | 721 | 730 | 720 | 725 | 15,100 |
| 2024/08/23 | 725 | 725 | 708 | 725 | 90,800 |
| 2024/08/22 | 734 | 738 | 722 | 725 | 86,600 |
| 2024/08/21 | 722 | 754 | 722 | 736 | 176,200 |
| 2024/08/20 | 729 | 736 | 723 | 729 | 44,200 |
| 2024/08/19 | 728 | 732 | 717 | 717 | 89,200 |