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 |
|---|---|---|---|---|---|
| 2024/07/26 | 700 | 702 | 695 | 697 | 34,200 |
| 2024/07/25 | 696 | 703 | 692 | 693 | 56,100 |
| 2024/07/24 | 704 | 709 | 700 | 701 | 30,100 |
| 2024/07/23 | 709 | 712 | 704 | 710 | 16,500 |
| 2024/07/22 | 716 | 719 | 707 | 707 | 37,600 |
| 2024/07/19 | 722 | 726 | 719 | 723 | 25,700 |
| 2024/07/18 | 725 | 739 | 720 | 722 | 56,700 |
| 2024/07/17 | 743 | 743 | 733 | 733 | 43,800 |
| 2024/07/16 | 733 | 742 | 733 | 733 | 66,000 |
| 2024/07/12 | 727 | 742 | 727 | 733 | 74,500 |
| 2024/07/11 | 722 | 727 | 719 | 727 | 28,300 |
| 2024/07/10 | 720 | 723 | 714 | 720 | 39,800 |
| 2024/07/09 | 712 | 724 | 711 | 718 | 47,300 |
| 2024/07/08 | 710 | 713 | 707 | 712 | 21,300 |
| 2024/07/05 | 720 | 720 | 710 | 710 | 15,500 |
| 2024/07/04 | 718 | 722 | 713 | 720 | 25,700 |
| 2024/07/03 | 723 | 723 | 717 | 720 | 17,500 |
| 2024/07/02 | 724 | 724 | 717 | 717 | 27,300 |
| 2024/07/01 | 726 | 726 | 717 | 721 | 16,600 |
| 2024/06/28 | 728 | 728 | 717 | 721 | 24,300 |
| 2024/06/27 | 729 | 732 | 726 | 732 | 58,100 |
| 2024/06/26 | 725 | 730 | 723 | 729 | 35,400 |
| 2024/06/25 | 714 | 724 | 714 | 723 | 55,200 |
| 2024/06/24 | 714 | 716 | 706 | 711 | 68,200 |
| 2024/06/21 | 717 | 719 | 712 | 716 | 64,700 |
| 2024/06/20 | 716 | 716 | 708 | 712 | 18,500 |
| 2024/06/19 | 710 | 723 | 710 | 716 | 31,700 |
| 2024/06/18 | 707 | 710 | 702 | 707 | 24,500 |
| 2024/06/17 | 718 | 718 | 698 | 703 | 57,900 |
| 2024/06/14 | 707 | 721 | 704 | 716 | 154,300 |
| 2024/06/13 | 709 | 709 | 695 | 697 | 50,500 |
| 2024/06/12 | 696 | 704 | 696 | 703 | 130,900 |
| 2024/06/11 | 694 | 694 | 688 | 689 | 27,000 |
| 2024/06/10 | 680 | 694 | 679 | 694 | 61,700 |
| 2024/06/07 | 675 | 679 | 674 | 677 | 43,800 |
| 2024/06/06 | 682 | 689 | 675 | 675 | 32,300 |
| 2024/06/05 | 686 | 686 | 677 | 678 | 66,300 |
| 2024/06/04 | 685 | 692 | 685 | 688 | 18,000 |
| 2024/06/03 | 697 | 698 | 688 | 689 | 35,400 |
| 2024/05/31 | 687 | 696 | 686 | 696 | 25,900 |
| 2024/05/30 | 683 | 684 | 677 | 684 | 61,700 |
| 2024/05/29 | 698 | 704 | 686 | 687 | 51,100 |
| 2024/05/28 | 700 | 707 | 698 | 703 | 28,000 |
| 2024/05/27 | 698 | 701 | 695 | 697 | 23,600 |
| 2024/05/24 | 697 | 702 | 696 | 696 | 77,500 |
| 2024/05/23 | 702 | 708 | 698 | 705 | 27,900 |
| 2024/05/22 | 705 | 712 | 703 | 703 | 32,500 |
| 2024/05/21 | 719 | 720 | 705 | 705 | 47,800 |
| 2024/05/20 | 700 | 713 | 699 | 713 | 63,200 |
| 2024/05/17 | 694 | 703 | 691 | 698 | 64,300 |
| 2024/05/16 | 701 | 702 | 684 | 689 | 123,900 |
| 2024/05/15 | 697 | 705 | 696 | 699 | 71,100 |
| 2024/05/14 | 692 | 697 | 687 | 690 | 68,800 |
| 2024/05/13 | 700 | 702 | 687 | 690 | 247,100 |
| 2024/05/10 | 761 | 764 | 750 | 754 | 80,500 |
| 2024/05/09 | 772 | 772 | 762 | 771 | 30,000 |
| 2024/05/08 | 790 | 790 | 770 | 770 | 64,500 |
| 2024/05/07 | 788 | 794 | 779 | 787 | 150,200 |
| 2024/05/02 | 756 | 763 | 753 | 763 | 33,100 |
| 2024/05/01 | 755 | 765 | 753 | 759 | 64,000 |
| 2024/04/30 | 742 | 766 | 742 | 765 | 80,800 |
| 2024/04/26 | 739 | 743 | 725 | 742 | 69,500 |
| 2024/04/25 | 741 | 745 | 736 | 742 | 60,300 |
| 2024/04/24 | 737 | 745 | 736 | 740 | 58,700 |
| 2024/04/23 | 735 | 737 | 725 | 731 | 28,100 |
| 2024/04/22 | 732 | 737 | 727 | 731 | 32,400 |
| 2024/04/19 | 732 | 732 | 713 | 722 | 88,400 |
| 2024/04/18 | 746 | 748 | 737 | 738 | 49,700 |
| 2024/04/17 | 744 | 755 | 734 | 736 | 70,600 |
| 2024/04/16 | 765 | 776 | 750 | 751 | 161,000 |
| 2024/04/15 | 749 | 779 | 746 | 774 | 214,600 |
| 2024/04/12 | 742 | 755 | 738 | 749 | 136,600 |
| 2024/04/11 | 725 | 761 | 725 | 757 | 164,000 |
| 2024/04/10 | 720 | 735 | 720 | 730 | 118,800 |
| 2024/04/09 | 712 | 720 | 711 | 720 | 68,600 |
| 2024/04/08 | 703 | 714 | 703 | 707 | 50,500 |
| 2024/04/05 | 697 | 707 | 693 | 703 | 41,900 |
| 2024/04/04 | 705 | 713 | 687 | 705 | 81,200 |
| 2024/04/03 | 695 | 702 | 690 | 698 | 45,000 |
| 2024/04/02 | 706 | 706 | 696 | 696 | 58,800 |
| 2024/04/01 | 712 | 714 | 701 | 706 | 132,200 |
| 2024/03/29 | 705 | 711 | 702 | 709 | 96,400 |
| 2024/03/28 | 696 | 704 | 696 | 700 | 113,100 |
| 2024/03/27 | 710 | 715 | 706 | 711 | 73,600 |
| 2024/03/26 | 707 | 708 | 703 | 708 | 40,600 |
| 2024/03/25 | 710 | 713 | 707 | 709 | 64,700 |
| 2024/03/22 | 712 | 713 | 707 | 709 | 35,500 |
| 2024/03/21 | 707 | 716 | 704 | 712 | 113,900 |
| 2024/03/19 | 702 | 702 | 694 | 699 | 43,900 |
| 2024/03/18 | 706 | 709 | 700 | 700 | 49,200 |
| 2024/03/15 | 696 | 711 | 695 | 704 | 83,400 |
| 2024/03/14 | 694 | 698 | 689 | 696 | 35,400 |
| 2024/03/13 | 700 | 702 | 689 | 694 | 82,000 |
| 2024/03/12 | 688 | 699 | 683 | 699 | 56,400 |
| 2024/03/11 | 707 | 708 | 689 | 693 | 96,200 |
| 2024/03/08 | 709 | 717 | 705 | 711 | 97,500 |
| 2024/03/07 | 710 | 718 | 709 | 713 | 40,600 |
| 2024/03/06 | 703 | 712 | 701 | 708 | 72,200 |
| 2024/03/05 | 710 | 712 | 705 | 707 | 53,900 |
| 2024/03/04 | 709 | 714 | 706 | 709 | 50,900 |
| 2024/03/01 | 710 | 712 | 704 | 708 | 64,400 |
| 2024/02/29 | 720 | 720 | 710 | 711 | 46,700 |
| 2024/02/28 | 712 | 724 | 712 | 722 | 50,900 |
| 2024/02/27 | 710 | 723 | 709 | 713 | 42,500 |
| 2024/02/26 | 709 | 714 | 706 | 707 | 92,500 |
| 2024/02/22 | 710 | 713 | 705 | 707 | 50,400 |
| 2024/02/21 | 711 | 712 | 707 | 707 | 32,100 |
| 2024/02/20 | 719 | 722 | 712 | 712 | 45,100 |
| 2024/02/19 | 706 | 721 | 706 | 721 | 63,200 |
| 2024/02/16 | 704 | 713 | 704 | 709 | 44,200 |
| 2024/02/15 | 707 | 711 | 703 | 703 | 52,600 |
| 2024/02/14 | 720 | 722 | 700 | 705 | 104,200 |
| 2024/02/13 | 744 | 745 | 708 | 722 | 221,400 |
| 2024/02/09 | 733 | 741 | 732 | 735 | 91,400 |
| 2024/02/08 | 729 | 735 | 719 | 734 | 74,300 |
| 2024/02/07 | 726 | 734 | 725 | 728 | 32,000 |
| 2024/02/06 | 725 | 729 | 721 | 725 | 25,200 |
| 2024/02/05 | 721 | 730 | 721 | 729 | 45,500 |
| 2024/02/02 | 722 | 723 | 715 | 719 | 55,200 |
| 2024/02/01 | 726 | 730 | 719 | 724 | 55,100 |
| 2024/01/31 | 730 | 732 | 725 | 731 | 37,200 |
| 2024/01/30 | 734 | 736 | 731 | 733 | 37,300 |
| 2024/01/29 | 723 | 734 | 723 | 733 | 23,600 |
| 2024/01/26 | 727 | 728 | 722 | 725 | 38,000 |
| 2024/01/25 | 720 | 730 | 720 | 727 | 52,400 |
| 2024/01/24 | 724 | 726 | 719 | 720 | 46,000 |
| 2024/01/23 | 728 | 728 | 717 | 725 | 46,400 |
| 2024/01/22 | 719 | 727 | 718 | 726 | 48,500 |
| 2024/01/19 | 718 | 718 | 711 | 716 | 43,800 |
| 2024/01/18 | 715 | 722 | 712 | 719 | 38,700 |
| 2024/01/17 | 733 | 738 | 718 | 718 | 97,100 |
| 2024/01/16 | 754 | 754 | 734 | 735 | 40,500 |
| 2024/01/15 | 747 | 757 | 747 | 754 | 69,000 |
| 2024/01/12 | 753 | 753 | 742 | 747 | 36,500 |
| 2024/01/11 | 744 | 752 | 742 | 748 | 49,000 |
| 2024/01/10 | 745 | 745 | 738 | 741 | 41,900 |
| 2024/01/09 | 740 | 743 | 733 | 743 | 34,300 |
| 2024/01/05 | 747 | 751 | 739 | 742 | 31,600 |
| 2024/01/04 | 748 | 754 | 738 | 745 | 78,800 |
| 2023/12/29 | 746 | 753 | 742 | 748 | 64,300 |
| 2023/12/28 | 733 | 747 | 733 | 746 | 33,400 |
| 2023/12/27 | 735 | 742 | 729 | 741 | 67,800 |
| 2023/12/26 | 735 | 739 | 731 | 734 | 35,800 |
| 2023/12/25 | 736 | 738 | 730 | 732 | 38,800 |
| 2023/12/22 | 737 | 743 | 730 | 733 | 70,300 |
| 2023/12/21 | 737 | 745 | 737 | 738 | 27,600 |
| 2023/12/20 | 747 | 747 | 740 | 745 | 34,900 |
| 2023/12/19 | 745 | 746 | 737 | 742 | 38,100 |
| 2023/12/18 | 742 | 742 | 730 | 741 | 34,600 |
| 2023/12/15 | 742 | 743 | 733 | 743 | 106,100 |
| 2023/12/14 | 741 | 745 | 730 | 735 | 47,000 |
| 2023/12/13 | 743 | 750 | 736 | 740 | 60,300 |
| 2023/12/12 | 738 | 749 | 729 | 737 | 158,400 |
| 2023/12/11 | 717 | 734 | 716 | 730 | 118,600 |
| 2023/12/08 | 722 | 737 | 719 | 719 | 89,100 |
| 2023/12/07 | 735 | 737 | 718 | 725 | 109,800 |
| 2023/12/06 | 714 | 752 | 714 | 748 | 121,700 |
| 2023/12/05 | 727 | 729 | 716 | 716 | 52,100 |
| 2023/12/04 | 730 | 740 | 726 | 732 | 63,200 |
| 2023/12/01 | 719 | 728 | 719 | 726 | 38,000 |
| 2023/11/30 | 715 | 719 | 708 | 716 | 20,100 |
| 2023/11/29 | 716 | 718 | 711 | 711 | 14,800 |
| 2023/11/28 | 719 | 719 | 714 | 715 | 14,900 |
| 2023/11/27 | 724 | 729 | 717 | 718 | 21,400 |
| 2023/11/24 | 726 | 730 | 722 | 724 | 20,100 |
| 2023/11/22 | 717 | 730 | 717 | 725 | 20,200 |
| 2023/11/21 | 724 | 727 | 720 | 720 | 18,100 |
| 2023/11/20 | 728 | 734 | 724 | 724 | 20,800 |
| 2023/11/17 | 718 | 730 | 718 | 728 | 22,300 |
| 2023/11/16 | 724 | 728 | 718 | 723 | 22,200 |
| 2023/11/15 | 730 | 731 | 723 | 727 | 18,400 |
| 2023/11/14 | 734 | 735 | 725 | 726 | 17,900 |
| 2023/11/13 | 726 | 738 | 726 | 735 | 44,100 |
| 2023/11/10 | 718 | 725 | 711 | 724 | 50,100 |
| 2023/11/09 | 709 | 719 | 709 | 718 | 30,600 |
| 2023/11/08 | 726 | 726 | 709 | 709 | 29,900 |
| 2023/11/07 | 729 | 731 | 720 | 723 | 19,700 |
| 2023/11/06 | 729 | 731 | 723 | 729 | 37,900 |
| 2023/11/02 | 716 | 724 | 716 | 724 | 33,200 |
| 2023/11/01 | 718 | 719 | 711 | 716 | 32,400 |
| 2023/10/31 | 702 | 708 | 698 | 707 | 25,100 |
| 2023/10/30 | 709 | 710 | 701 | 704 | 33,800 |
| 2023/10/27 | 695 | 711 | 695 | 711 | 52,000 |
| 2023/10/26 | 686 | 695 | 686 | 691 | 54,200 |
| 2023/10/25 | 693 | 700 | 693 | 695 | 21,800 |
| 2023/10/24 | 695 | 695 | 677 | 692 | 44,000 |
| 2023/10/23 | 700 | 701 | 690 | 691 | 67,700 |
| 2023/10/20 | 705 | 705 | 694 | 700 | 43,500 |
| 2023/10/19 | 702 | 706 | 700 | 706 | 20,500 |
| 2023/10/18 | 709 | 709 | 700 | 706 | 30,900 |
| 2023/10/17 | 709 | 711 | 702 | 704 | 21,500 |
| 2023/10/16 | 707 | 711 | 699 | 700 | 30,000 |
| 2023/10/13 | 719 | 719 | 710 | 711 | 49,900 |
| 2023/10/12 | 722 | 722 | 714 | 719 | 26,100 |
| 2023/10/11 | 725 | 725 | 715 | 716 | 36,900 |
| 2023/10/10 | 720 | 722 | 714 | 718 | 26,800 |
| 2023/10/06 | 712 | 713 | 707 | 710 | 21,500 |
| 2023/10/05 | 695 | 712 | 695 | 711 | 35,000 |
| 2023/10/04 | 702 | 711 | 693 | 693 | 65,200 |
| 2023/10/03 | 730 | 730 | 711 | 718 | 66,400 |