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 |
|---|---|---|---|---|---|
| 2026/02/10 | 1,310 | 1,333 | 1,310 | 1,325 | 217,100 |
| 2026/02/09 | 1,352 | 1,356 | 1,298 | 1,307 | 354,600 |
| 2026/02/06 | 1,310 | 1,322 | 1,276 | 1,322 | 224,500 |
| 2026/02/05 | 1,336 | 1,340 | 1,299 | 1,312 | 157,700 |
| 2026/02/04 | 1,308 | 1,343 | 1,301 | 1,331 | 183,700 |
| 2026/02/03 | 1,280 | 1,304 | 1,259 | 1,300 | 174,800 |
| 2026/02/02 | 1,280 | 1,308 | 1,257 | 1,260 | 211,300 |
| 2026/01/30 | 1,258 | 1,272 | 1,237 | 1,267 | 108,000 |
| 2026/01/29 | 1,259 | 1,265 | 1,237 | 1,258 | 155,100 |
| 2026/01/28 | 1,270 | 1,270 | 1,232 | 1,241 | 136,800 |
| 2026/01/27 | 1,240 | 1,281 | 1,228 | 1,273 | 133,100 |
| 2026/01/26 | 1,275 | 1,275 | 1,248 | 1,248 | 195,600 |
| 2026/01/23 | 1,293 | 1,310 | 1,282 | 1,293 | 109,500 |
| 2026/01/22 | 1,284 | 1,286 | 1,261 | 1,277 | 148,700 |
| 2026/01/21 | 1,248 | 1,281 | 1,239 | 1,269 | 172,300 |
| 2026/01/20 | 1,314 | 1,314 | 1,285 | 1,293 | 154,300 |
| 2026/01/19 | 1,347 | 1,347 | 1,310 | 1,321 | 162,900 |
| 2026/01/16 | 1,340 | 1,358 | 1,315 | 1,339 | 173,300 |
| 2026/01/15 | 1,343 | 1,368 | 1,338 | 1,350 | 231,100 |
| 2026/01/14 | 1,339 | 1,350 | 1,321 | 1,343 | 246,200 |
| 2026/01/13 | 1,400 | 1,405 | 1,332 | 1,342 | 473,900 |
| 2026/01/09 | 1,290 | 1,298 | 1,271 | 1,295 | 174,200 |
| 2026/01/08 | 1,251 | 1,280 | 1,242 | 1,268 | 109,300 |
| 2026/01/07 | 1,243 | 1,264 | 1,233 | 1,250 | 85,400 |
| 2026/01/06 | 1,230 | 1,255 | 1,223 | 1,250 | 185,700 |
| 2026/01/05 | 1,220 | 1,232 | 1,210 | 1,219 | 137,200 |
| 2025/12/30 | 1,242 | 1,248 | 1,201 | 1,201 | 168,700 |
| 2025/12/29 | 1,222 | 1,251 | 1,214 | 1,242 | 170,800 |
| 2025/12/26 | 1,220 | 1,224 | 1,204 | 1,210 | 96,600 |
| 2025/12/25 | 1,224 | 1,225 | 1,210 | 1,221 | 121,600 |
| 2025/12/24 | 1,236 | 1,262 | 1,219 | 1,224 | 157,800 |
| 2025/12/23 | 1,220 | 1,228 | 1,205 | 1,226 | 99,500 |
| 2025/12/22 | 1,227 | 1,227 | 1,201 | 1,215 | 120,300 |
| 2025/12/19 | 1,205 | 1,251 | 1,203 | 1,203 | 197,400 |
| 2025/12/18 | 1,202 | 1,230 | 1,194 | 1,205 | 109,300 |
| 2025/12/17 | 1,225 | 1,236 | 1,212 | 1,218 | 164,700 |
| 2025/12/16 | 1,255 | 1,261 | 1,238 | 1,239 | 145,300 |
| 2025/12/15 | 1,270 | 1,271 | 1,243 | 1,266 | 155,800 |
| 2025/12/12 | 1,259 | 1,278 | 1,251 | 1,276 | 224,300 |
| 2025/12/11 | 1,260 | 1,282 | 1,234 | 1,241 | 220,600 |
| 2025/12/10 | 1,218 | 1,307 | 1,217 | 1,263 | 715,200 |
| 2025/12/09 | 1,171 | 1,210 | 1,166 | 1,205 | 332,400 |
| 2025/12/08 | 1,160 | 1,181 | 1,148 | 1,174 | 123,300 |
| 2025/12/05 | 1,134 | 1,200 | 1,134 | 1,159 | 268,000 |
| 2025/12/04 | 1,123 | 1,156 | 1,120 | 1,134 | 105,500 |
| 2025/12/03 | 1,125 | 1,137 | 1,117 | 1,123 | 126,800 |
| 2025/12/02 | 1,142 | 1,142 | 1,110 | 1,110 | 110,400 |
| 2025/12/01 | 1,210 | 1,210 | 1,138 | 1,141 | 248,000 |
| 2025/11/28 | 1,182 | 1,199 | 1,178 | 1,198 | 200,100 |
| 2025/11/27 | 1,156 | 1,188 | 1,142 | 1,180 | 289,500 |
| 2025/11/26 | 1,100 | 1,145 | 1,096 | 1,136 | 202,100 |
| 2025/11/25 | 1,118 | 1,118 | 1,066 | 1,084 | 129,900 |
| 2025/11/21 | 1,098 | 1,108 | 1,076 | 1,096 | 146,300 |
| 2025/11/20 | 1,148 | 1,158 | 1,116 | 1,122 | 235,100 |
| 2025/11/19 | 1,085 | 1,098 | 1,066 | 1,091 | 169,500 |
| 2025/11/18 | 1,132 | 1,132 | 1,080 | 1,086 | 194,700 |
| 2025/11/17 | 1,134 | 1,165 | 1,134 | 1,151 | 130,400 |
| 2025/11/14 | 1,141 | 1,160 | 1,130 | 1,137 | 239,500 |
| 2025/11/13 | 1,174 | 1,179 | 1,136 | 1,171 | 225,400 |
| 2025/11/12 | 1,117 | 1,175 | 1,101 | 1,174 | 383,000 |
| 2025/11/11 | 1,075 | 1,112 | 1,070 | 1,104 | 251,400 |
| 2025/11/10 | 1,067 | 1,117 | 1,061 | 1,067 | 336,500 |
| 2025/11/07 | 995 | 1,016 | 992 | 1,015 | 188,400 |
| 2025/11/06 | 1,022 | 1,030 | 1,008 | 1,017 | 162,800 |
| 2025/11/05 | 1,025 | 1,032 | 985 | 1,029 | 239,500 |
| 2025/11/04 | 1,057 | 1,067 | 1,044 | 1,044 | 166,200 |
| 2025/10/31 | 1,094 | 1,095 | 1,061 | 1,074 | 145,700 |
| 2025/10/30 | 1,065 | 1,103 | 1,055 | 1,094 | 181,100 |
| 2025/10/29 | 1,138 | 1,140 | 1,068 | 1,068 | 210,000 |
| 2025/10/28 | 1,141 | 1,166 | 1,121 | 1,123 | 304,600 |
| 2025/10/27 | 1,139 | 1,145 | 1,107 | 1,143 | 260,900 |
| 2025/10/24 | 1,110 | 1,130 | 1,110 | 1,116 | 169,700 |
| 2025/10/23 | 1,112 | 1,124 | 1,100 | 1,103 | 164,500 |
| 2025/10/22 | 1,126 | 1,133 | 1,095 | 1,117 | 262,000 |
| 2025/10/21 | 1,208 | 1,220 | 1,116 | 1,126 | 644,100 |
| 2025/10/20 | 1,147 | 1,166 | 1,140 | 1,161 | 398,000 |
| 2025/10/17 | 1,125 | 1,134 | 1,110 | 1,117 | 167,700 |
| 2025/10/16 | 1,148 | 1,166 | 1,131 | 1,138 | 464,200 |
| 2025/10/15 | 1,054 | 1,132 | 1,054 | 1,118 | 432,100 |
| 2025/10/14 | 1,064 | 1,088 | 1,036 | 1,044 | 307,500 |
| 2025/10/10 | 1,170 | 1,174 | 1,100 | 1,105 | 388,200 |
| 2025/10/09 | 1,150 | 1,181 | 1,125 | 1,177 | 692,200 |
| 2025/10/08 | 1,091 | 1,164 | 1,089 | 1,135 | 600,400 |
| 2025/10/07 | 1,178 | 1,203 | 1,081 | 1,100 | 1,037,300 |
| 2025/10/06 | 1,125 | 1,125 | 1,125 | 1,125 | 265,700 |
| 2025/10/03 | 965 | 975 | 965 | 975 | 51,400 |
| 2025/10/02 | 975 | 988 | 966 | 968 | 78,400 |
| 2025/10/01 | 1,000 | 1,001 | 975 | 975 | 110,300 |
| 2025/09/30 | 1,001 | 1,011 | 990 | 1,008 | 81,200 |
| 2025/09/29 | 1,012 | 1,012 | 1,000 | 1,001 | 66,500 |
| 2025/09/26 | 1,010 | 1,026 | 1,008 | 1,012 | 72,600 |
| 2025/09/25 | 1,001 | 1,019 | 998 | 1,011 | 87,500 |
| 2025/09/24 | 1,021 | 1,021 | 1,001 | 1,001 | 125,900 |
| 2025/09/22 | 1,050 | 1,054 | 1,025 | 1,032 | 189,400 |
| 2025/09/19 | 1,011 | 1,058 | 1,011 | 1,043 | 291,400 |
| 2025/09/18 | 1,004 | 1,017 | 1,000 | 1,010 | 72,900 |
| 2025/09/17 | 1,040 | 1,040 | 1,003 | 1,003 | 170,400 |
| 2025/09/16 | 1,033 | 1,054 | 1,026 | 1,045 | 204,400 |
| 2025/09/12 | 1,015 | 1,018 | 1,001 | 1,003 | 106,300 |
| 2025/09/11 | 1,029 | 1,033 | 1,009 | 1,017 | 110,500 |
| 2025/09/10 | 1,018 | 1,021 | 999 | 1,013 | 191,200 |
| 2025/09/09 | 1,075 | 1,079 | 1,017 | 1,025 | 257,100 |
| 2025/09/08 | 1,040 | 1,065 | 1,030 | 1,047 | 341,900 |
| 2025/09/05 | 997 | 1,017 | 996 | 1,017 | 141,200 |
| 2025/09/04 | 980 | 988 | 974 | 988 | 59,000 |
| 2025/09/03 | 990 | 990 | 972 | 975 | 109,700 |
| 2025/09/02 | 978 | 989 | 972 | 982 | 78,700 |
| 2025/09/01 | 978 | 998 | 966 | 972 | 143,000 |
| 2025/08/29 | 963 | 979 | 963 | 978 | 104,200 |
| 2025/08/28 | 958 | 964 | 951 | 964 | 52,400 |
| 2025/08/27 | 955 | 959 | 949 | 959 | 72,900 |
| 2025/08/26 | 957 | 964 | 952 | 955 | 117,000 |
| 2025/08/25 | 961 | 968 | 958 | 959 | 88,100 |
| 2025/08/22 | 966 | 967 | 956 | 959 | 82,500 |
| 2025/08/21 | 962 | 969 | 955 | 964 | 67,600 |
| 2025/08/20 | 968 | 969 | 954 | 959 | 206,700 |
| 2025/08/19 | 975 | 988 | 974 | 979 | 141,500 |
| 2025/08/18 | 970 | 978 | 966 | 969 | 139,100 |
| 2025/08/15 | 958 | 973 | 957 | 968 | 136,400 |
| 2025/08/14 | 945 | 962 | 936 | 958 | 185,000 |
| 2025/08/13 | 975 | 977 | 943 | 947 | 293,400 |
| 2025/08/12 | 973 | 1,008 | 963 | 965 | 585,100 |
| 2025/08/08 | 1,071 | 1,095 | 1,064 | 1,082 | 207,800 |
| 2025/08/07 | 1,083 | 1,083 | 1,068 | 1,082 | 124,000 |
| 2025/08/06 | 1,062 | 1,088 | 1,049 | 1,082 | 169,800 |
| 2025/08/05 | 1,069 | 1,097 | 1,051 | 1,069 | 226,100 |
| 2025/08/04 | 1,039 | 1,067 | 1,031 | 1,067 | 192,100 |
| 2025/08/01 | 1,030 | 1,072 | 1,021 | 1,056 | 292,100 |
| 2025/07/31 | 1,028 | 1,032 | 1,014 | 1,023 | 87,500 |
| 2025/07/30 | 1,022 | 1,039 | 1,020 | 1,020 | 92,000 |
| 2025/07/29 | 1,032 | 1,041 | 1,026 | 1,027 | 88,200 |
| 2025/07/28 | 1,050 | 1,054 | 1,033 | 1,033 | 112,100 |
| 2025/07/25 | 1,044 | 1,056 | 1,025 | 1,051 | 195,300 |
| 2025/07/24 | 1,021 | 1,044 | 1,016 | 1,044 | 205,200 |
| 2025/07/23 | 1,022 | 1,033 | 995 | 1,012 | 331,600 |
| 2025/07/22 | 989 | 1,012 | 976 | 980 | 381,100 |
| 2025/07/18 | 950 | 959 | 934 | 959 | 93,600 |
| 2025/07/17 | 937 | 952 | 935 | 949 | 70,200 |
| 2025/07/16 | 943 | 951 | 936 | 941 | 49,400 |
| 2025/07/15 | 949 | 953 | 939 | 940 | 105,700 |
| 2025/07/14 | 945 | 952 | 932 | 943 | 97,500 |
| 2025/07/11 | 942 | 956 | 942 | 955 | 121,400 |
| 2025/07/10 | 939 | 947 | 931 | 941 | 110,900 |
| 2025/07/09 | 920 | 953 | 920 | 927 | 194,800 |
| 2025/07/08 | 886 | 904 | 883 | 904 | 73,000 |
| 2025/07/07 | 881 | 888 | 877 | 883 | 59,300 |
| 2025/07/04 | 897 | 897 | 883 | 883 | 40,100 |
| 2025/07/03 | 901 | 919 | 890 | 898 | 87,400 |
| 2025/07/02 | 884 | 922 | 884 | 899 | 98,300 |
| 2025/07/01 | 900 | 903 | 890 | 891 | 62,800 |
| 2025/06/30 | 915 | 918 | 901 | 901 | 67,100 |
| 2025/06/27 | 904 | 915 | 901 | 908 | 83,300 |
| 2025/06/26 | 901 | 907 | 898 | 903 | 55,000 |
| 2025/06/25 | 897 | 902 | 887 | 902 | 93,700 |
| 2025/06/24 | 906 | 911 | 891 | 896 | 59,400 |
| 2025/06/23 | 884 | 887 | 875 | 886 | 77,900 |
| 2025/06/20 | 886 | 903 | 885 | 887 | 93,700 |
| 2025/06/19 | 889 | 895 | 885 | 886 | 52,800 |
| 2025/06/18 | 902 | 906 | 886 | 894 | 99,900 |
| 2025/06/17 | 892 | 905 | 886 | 900 | 137,500 |
| 2025/06/16 | 882 | 889 | 878 | 882 | 64,300 |
| 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 |