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 |
|---|---|---|---|---|---|
| 1983/12/28 | 237 | 237 | 237 | 237 | 3,000 |
| 1983/12/27 | 237 | 237 | 237 | 237 | 3,000 |
| 1983/12/26 | 235 | 235 | 235 | 235 | 3,000 |
| 1983/12/24 | 239 | 239 | 236 | 236 | 5,000 |
| 1983/12/23 | 235 | 235 | 235 | 235 | 21,000 |
| 1983/12/22 | 235 | 235 | 235 | 235 | 13,000 |
| 1983/12/21 | 236 | 236 | 236 | 236 | 8,000 |
| 1983/12/20 | 235 | 235 | 235 | 235 | 4,000 |
| 1983/12/19 | 235 | 235 | 235 | 235 | 6,000 |
| 1983/12/15 | 240 | 245 | 240 | 245 | 18,000 |
| 1983/12/12 | 237 | 237 | 235 | 235 | 12,000 |
| 1983/12/09 | 240 | 240 | 239 | 239 | 7,000 |
| 1983/12/08 | 236 | 236 | 236 | 236 | 7,000 |
| 1983/12/07 | 240 | 240 | 236 | 236 | 5,000 |
| 1983/12/06 | 240 | 240 | 240 | 240 | 2,000 |
| 1983/12/05 | 240 | 240 | 238 | 238 | 3,000 |
| 1983/12/03 | 240 | 240 | 240 | 240 | 3,000 |
| 1983/12/01 | 240 | 240 | 240 | 240 | 5,000 |
| 1983/11/30 | 241 | 245 | 241 | 241 | 5,000 |
| 1983/11/29 | 240 | 241 | 240 | 241 | 5,000 |
| 1983/11/28 | 245 | 246 | 240 | 240 | 22,000 |
| 1983/11/26 | 240 | 240 | 236 | 236 | 9,000 |
| 1983/11/25 | 240 | 245 | 237 | 245 | 16,000 |
| 1983/11/24 | 240 | 243 | 236 | 236 | 14,000 |
| 1983/11/22 | 238 | 238 | 238 | 238 | 2,000 |
| 1983/11/21 | 240 | 240 | 240 | 240 | 6,000 |
| 1983/11/19 | 241 | 241 | 240 | 240 | 6,000 |
| 1983/11/17 | 236 | 242 | 236 | 238 | 12,000 |
| 1983/11/16 | 238 | 238 | 235 | 235 | 18,000 |
| 1983/11/14 | 243 | 243 | 243 | 243 | 1,000 |
| 1983/11/11 | 239 | 243 | 238 | 243 | 16,000 |
| 1983/11/10 | 243 | 243 | 239 | 239 | 15,000 |
| 1983/11/05 | 245 | 245 | 245 | 245 | 8,000 |
| 1983/11/04 | 246 | 246 | 246 | 246 | 2,000 |
| 1983/11/02 | 245 | 245 | 243 | 245 | 10,000 |
| 1983/11/01 | 243 | 243 | 243 | 243 | 7,000 |
| 1983/10/31 | 241 | 243 | 240 | 243 | 14,000 |
| 1983/10/29 | 241 | 241 | 241 | 241 | 6,000 |
| 1983/10/28 | 243 | 243 | 241 | 241 | 6,000 |
| 1983/10/27 | 241 | 241 | 241 | 241 | 3,000 |
| 1983/10/25 | 243 | 243 | 242 | 242 | 8,000 |
| 1983/10/24 | 242 | 242 | 242 | 242 | 2,000 |
| 1983/10/21 | 243 | 243 | 241 | 241 | 4,000 |
| 1983/10/20 | 240 | 240 | 240 | 240 | 8,000 |
| 1983/10/19 | 243 | 243 | 241 | 241 | 11,000 |
| 1983/10/18 | 243 | 243 | 242 | 242 | 8,000 |
| 1983/10/17 | 241 | 241 | 241 | 241 | 3,000 |
| 1983/10/15 | 242 | 242 | 241 | 241 | 10,000 |
| 1983/10/14 | 243 | 243 | 235 | 241 | 19,000 |
| 1983/10/13 | 235 | 244 | 235 | 243 | 21,000 |
| 1983/10/12 | 232 | 233 | 231 | 231 | 11,000 |
| 1983/10/11 | 230 | 230 | 230 | 230 | 1,000 |
| 1983/10/07 | 231 | 233 | 231 | 233 | 3,000 |
| 1983/10/06 | 231 | 235 | 231 | 235 | 10,000 |
| 1983/10/05 | 228 | 235 | 228 | 235 | 14,000 |
| 1983/10/04 | 230 | 230 | 228 | 230 | 1,000 |
| 1983/09/30 | 229 | 229 | 229 | 229 | 2,000 |
| 1983/09/28 | 228 | 228 | 228 | 228 | 10,000 |
| 1983/09/27 | 228 | 228 | 228 | 228 | 1,000 |
| 1983/09/26 | 232 | 232 | 225 | 226 | 11,000 |
| 1983/09/24 | 232 | 232 | 232 | 232 | 1,000 |
| 1983/09/22 | 231 | 235 | 230 | 233 | 26,000 |
| 1983/09/20 | 231 | 234 | 230 | 230 | 10,000 |
| 1983/09/19 | 234 | 234 | 230 | 230 | 4,000 |
| 1983/09/17 | 232 | 235 | 231 | 235 | 9,000 |
| 1983/09/16 | 234 | 235 | 234 | 235 | 15,000 |
| 1983/09/13 | 235 | 235 | 235 | 235 | 7,000 |
| 1983/09/12 | 232 | 232 | 231 | 231 | 7,000 |
| 1983/09/09 | 232 | 232 | 232 | 232 | 1,000 |
| 1983/09/08 | 231 | 231 | 231 | 231 | 16,000 |
| 1983/09/06 | 231 | 231 | 231 | 231 | 7,000 |
| 1983/09/02 | 232 | 232 | 231 | 231 | 9,000 |
| 1983/09/01 | 234 | 234 | 231 | 231 | 22,000 |
| 1983/08/31 | 235 | 235 | 235 | 235 | 5,000 |
| 1983/08/30 | 235 | 235 | 234 | 234 | 9,000 |
| 1983/08/29 | 235 | 235 | 235 | 235 | 2,000 |
| 1983/08/27 | 235 | 235 | 235 | 235 | 3,000 |
| 1983/08/26 | 238 | 238 | 231 | 231 | 8,000 |
| 1983/08/25 | 240 | 240 | 240 | 240 | 4,000 |
| 1983/08/24 | 231 | 237 | 231 | 237 | 5,000 |
| 1983/08/23 | 237 | 237 | 231 | 231 | 31,000 |
| 1983/08/22 | 232 | 232 | 232 | 232 | 2,000 |
| 1983/08/19 | 230 | 231 | 230 | 231 | 6,000 |
| 1983/08/18 | 243 | 243 | 225 | 225 | 38,000 |
| 1983/08/17 | 245 | 245 | 245 | 245 | 11,000 |
| 1983/08/15 | 251 | 251 | 250 | 250 | 10,000 |
| 1983/08/12 | 246 | 250 | 246 | 246 | 7,000 |
| 1983/08/11 | 250 | 250 | 250 | 250 | 8,000 |
| 1983/08/10 | 245 | 254 | 245 | 248 | 43,000 |
| 1983/08/09 | 254 | 255 | 250 | 250 | 22,000 |
| 1983/08/05 | 255 | 259 | 255 | 255 | 11,000 |
| 1983/08/04 | 243 | 250 | 243 | 250 | 6,000 |
| 1983/08/03 | 243 | 243 | 243 | 243 | 6,000 |
| 1983/08/02 | 241 | 242 | 240 | 240 | 8,000 |
| 1983/08/01 | 241 | 241 | 238 | 240 | 11,000 |
| 1983/07/30 | 241 | 241 | 240 | 240 | 7,000 |
| 1983/07/29 | 240 | 242 | 240 | 240 | 12,000 |
| 1983/07/28 | 240 | 240 | 240 | 240 | 8,000 |
| 1983/07/27 | 242 | 242 | 240 | 240 | 6,000 |
| 1983/07/26 | 240 | 241 | 240 | 241 | 12,000 |
| 1983/07/25 | 241 | 243 | 240 | 243 | 8,000 |
| 1983/07/22 | 243 | 243 | 240 | 240 | 10,000 |
| 1983/07/21 | 240 | 243 | 240 | 243 | 11,000 |
| 1983/07/20 | 238 | 243 | 238 | 240 | 10,000 |
| 1983/07/19 | 237 | 243 | 237 | 243 | 17,000 |
| 1983/07/18 | 236 | 237 | 236 | 237 | 4,000 |
| 1983/07/15 | 236 | 236 | 235 | 235 | 6,000 |
| 1983/07/14 | 233 | 235 | 233 | 235 | 6,000 |
| 1983/07/13 | 243 | 243 | 233 | 233 | 67,000 |
| 1983/07/12 | 237 | 238 | 237 | 238 | 10,000 |
| 1983/07/11 | 236 | 236 | 236 | 236 | 4,000 |
| 1983/07/09 | 239 | 239 | 235 | 235 | 5,000 |
| 1983/07/08 | 242 | 243 | 242 | 242 | 20,000 |
| 1983/07/07 | 235 | 241 | 235 | 241 | 11,000 |
| 1983/07/06 | 235 | 235 | 235 | 235 | 8,000 |
| 1983/07/05 | 234 | 234 | 234 | 234 | 3,000 |
| 1983/07/04 | 231 | 231 | 231 | 231 | 31,000 |
| 1983/07/01 | 231 | 231 | 231 | 231 | 26,000 |
| 1983/06/29 | 232 | 232 | 231 | 231 | 8,000 |
| 1983/06/28 | 231 | 231 | 231 | 231 | 3,000 |
| 1983/06/27 | 235 | 236 | 235 | 235 | 22,000 |
| 1983/06/20 | 238 | 238 | 237 | 237 | 14,000 |
| 1983/06/17 | 238 | 239 | 238 | 239 | 16,000 |
| 1983/06/16 | 236 | 238 | 236 | 238 | 14,000 |
| 1983/06/15 | 236 | 236 | 235 | 235 | 9,000 |
| 1983/06/14 | 239 | 239 | 239 | 239 | 13,000 |
| 1983/06/13 | 234 | 235 | 234 | 235 | 10,000 |
| 1983/06/11 | 234 | 234 | 233 | 234 | 12,000 |
| 1983/06/10 | 235 | 235 | 235 | 235 | 7,000 |
| 1983/06/09 | 240 | 240 | 231 | 231 | 16,000 |
| 1983/06/07 | 240 | 240 | 240 | 240 | 14,000 |
| 1983/06/06 | 245 | 245 | 240 | 240 | 7,000 |
| 1983/06/03 | 251 | 251 | 250 | 250 | 3,000 |
| 1983/06/02 | 253 | 253 | 248 | 250 | 12,000 |
| 1983/06/01 | 251 | 251 | 250 | 251 | 25,000 |
| 1983/05/31 | 251 | 251 | 250 | 251 | 19,000 |
| 1983/05/30 | 250 | 250 | 250 | 250 | 3,000 |
| 1983/05/28 | 250 | 250 | 250 | 250 | 3,000 |
| 1983/05/27 | 248 | 250 | 248 | 250 | 13,000 |
| 1983/05/25 | 250 | 250 | 250 | 250 | 2,000 |
| 1983/05/23 | 262 | 262 | 248 | 248 | 19,000 |
| 1983/05/20 | 266 | 266 | 263 | 263 | 32,000 |
| 1983/05/19 | 265 | 265 | 265 | 265 | 20,000 |
| 1983/05/18 | 266 | 266 | 265 | 265 | 7,000 |
| 1983/05/17 | 265 | 265 | 265 | 265 | 18,000 |
| 1983/05/16 | 272 | 272 | 266 | 266 | 39,000 |
| 1983/05/14 | 272 | 273 | 270 | 270 | 36,000 |
| 1983/05/13 | 271 | 273 | 270 | 273 | 61,000 |
| 1983/05/12 | 275 | 275 | 270 | 273 | 195,000 |
| 1983/05/11 | 267 | 280 | 267 | 275 | 369,000 |
| 1983/05/10 | 259 | 264 | 259 | 263 | 100,000 |
| 1983/05/09 | 255 | 264 | 254 | 260 | 78,000 |
| 1983/05/07 | 257 | 257 | 255 | 255 | 15,000 |
| 1983/05/06 | 260 | 260 | 253 | 259 | 50,000 |
| 1983/05/04 | 254 | 262 | 248 | 262 | 84,000 |
| 1983/05/02 | 245 | 256 | 245 | 256 | 40,000 |
| 1983/04/30 | 245 | 245 | 245 | 245 | 4,000 |
| 1983/04/28 | 242 | 245 | 242 | 245 | 17,000 |
| 1983/04/27 | 242 | 245 | 241 | 242 | 68,000 |
| 1983/04/26 | 242 | 242 | 242 | 242 | 14,000 |
| 1983/04/25 | 242 | 242 | 240 | 240 | 20,000 |
| 1983/04/23 | 241 | 241 | 240 | 240 | 2,000 |
| 1983/04/22 | 242 | 243 | 240 | 243 | 33,000 |
| 1983/04/21 | 243 | 243 | 242 | 242 | 20,000 |
| 1983/04/20 | 243 | 243 | 243 | 243 | 6,000 |
| 1983/04/19 | 243 | 243 | 240 | 241 | 22,000 |
| 1983/04/18 | 236 | 245 | 236 | 243 | 14,000 |
| 1983/04/15 | 232 | 232 | 232 | 232 | 10,000 |
| 1983/04/13 | 235 | 236 | 231 | 231 | 22,000 |
| 1983/04/12 | 240 | 240 | 239 | 239 | 9,000 |
| 1983/04/11 | 240 | 240 | 240 | 240 | 6,000 |
| 1983/04/08 | 235 | 235 | 230 | 230 | 87,000 |
| 1983/04/07 | 242 | 242 | 230 | 230 | 44,000 |
| 1983/04/06 | 242 | 243 | 242 | 242 | 11,000 |
| 1983/04/05 | 244 | 244 | 242 | 243 | 4,000 |
| 1983/04/04 | 240 | 245 | 240 | 245 | 2,000 |
| 1983/04/02 | 239 | 239 | 239 | 239 | 6,000 |
| 1983/04/01 | 231 | 235 | 231 | 235 | 10,000 |
| 1983/03/31 | 230 | 230 | 230 | 230 | 9,000 |
| 1983/03/30 | 228 | 230 | 228 | 230 | 25,000 |
| 1983/03/29 | 228 | 230 | 228 | 230 | 26,000 |
| 1983/03/28 | 228 | 228 | 228 | 228 | 2,000 |
| 1983/03/26 | 230 | 230 | 230 | 230 | 1,000 |
| 1983/03/25 | 229 | 235 | 228 | 235 | 13,000 |
| 1983/03/24 | 230 | 230 | 230 | 230 | 12,000 |
| 1983/03/23 | 233 | 233 | 230 | 230 | 4,000 |
| 1983/03/22 | 237 | 237 | 233 | 233 | 7,000 |
| 1983/03/18 | 234 | 238 | 234 | 234 | 5,000 |
| 1983/03/17 | 239 | 239 | 239 | 239 | 6,000 |
| 1983/03/15 | 235 | 239 | 231 | 231 | 11,000 |
| 1983/03/14 | 235 | 235 | 235 | 235 | 5,000 |
| 1983/03/12 | 235 | 235 | 231 | 231 | 8,000 |
| 1983/03/11 | 226 | 230 | 226 | 230 | 3,000 |
| 1983/03/10 | 225 | 225 | 225 | 225 | 7,000 |
| 1983/03/09 | 223 | 224 | 223 | 224 | 23,000 |
| 1983/03/08 | 223 | 223 | 223 | 223 | 16,000 |
| 1983/03/07 | 221 | 221 | 221 | 221 | 65,000 |
| 1983/03/05 | 223 | 223 | 221 | 223 | 17,000 |
| 1983/03/04 | 220 | 225 | 220 | 220 | 83,000 |
| 1983/03/03 | 221 | 225 | 220 | 220 | 99,000 |
| 1983/03/02 | 226 | 228 | 225 | 225 | 130,000 |
| 1983/03/01 | 236 | 236 | 225 | 225 | 39,000 |
| 1983/02/28 | 237 | 238 | 237 | 237 | 7,000 |
| 1983/02/26 | 237 | 237 | 237 | 237 | 3,000 |
| 1983/02/25 | 235 | 235 | 235 | 235 | 6,000 |
| 1983/02/22 | 240 | 240 | 239 | 240 | 10,000 |
| 1983/02/21 | 240 | 240 | 240 | 240 | 22,000 |
| 1983/02/18 | 240 | 245 | 240 | 245 | 9,000 |
| 1983/02/17 | 243 | 244 | 240 | 244 | 7,000 |
| 1983/02/16 | 243 | 243 | 243 | 243 | 18,000 |
| 1983/02/15 | 244 | 244 | 243 | 243 | 29,000 |
| 1983/02/14 | 243 | 244 | 243 | 244 | 4,000 |
| 1983/02/12 | 245 | 245 | 245 | 245 | 2,000 |
| 1983/02/10 | 245 | 245 | 245 | 245 | 4,000 |
| 1983/02/09 | 247 | 250 | 245 | 248 | 12,000 |
| 1983/02/08 | 247 | 247 | 247 | 247 | 3,000 |
| 1983/02/07 | 248 | 248 | 246 | 247 | 18,000 |
| 1983/02/05 | 248 | 248 | 245 | 245 | 7,000 |
| 1983/02/04 | 253 | 253 | 251 | 253 | 17,000 |
| 1983/02/03 | 253 | 254 | 253 | 253 | 7,000 |
| 1983/02/02 | 258 | 258 | 250 | 250 | 18,000 |
| 1983/02/01 | 264 | 265 | 256 | 256 | 35,000 |
| 1983/01/31 | 264 | 269 | 262 | 264 | 50,000 |
| 1983/01/29 | 251 | 260 | 251 | 260 | 53,000 |
| 1983/01/28 | 248 | 251 | 248 | 249 | 72,000 |
| 1983/01/27 | 248 | 250 | 245 | 245 | 42,000 |
| 1983/01/26 | 240 | 245 | 235 | 245 | 55,000 |
| 1983/01/25 | 240 | 240 | 239 | 239 | 4,000 |
| 1983/01/24 | 236 | 237 | 235 | 236 | 9,000 |
| 1983/01/22 | 236 | 236 | 236 | 236 | 2,000 |
| 1983/01/21 | 238 | 238 | 236 | 236 | 5,000 |
| 1983/01/20 | 240 | 240 | 240 | 240 | 3,000 |
| 1983/01/19 | 237 | 237 | 235 | 235 | 8,000 |
| 1983/01/18 | 240 | 240 | 236 | 236 | 7,000 |
| 1983/01/17 | 240 | 240 | 240 | 240 | 6,000 |
| 1983/01/14 | 245 | 245 | 238 | 238 | 12,000 |
| 1983/01/13 | 232 | 245 | 232 | 245 | 17,000 |
| 1983/01/10 | 235 | 235 | 233 | 233 | 10,000 |
| 1983/01/07 | 231 | 232 | 231 | 232 | 4,000 |
| 1983/01/06 | 230 | 231 | 226 | 230 | 21,000 |