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 |
|---|---|---|---|---|---|
| 1984/12/28 | 365 | 370 | 365 | 370 | 69,000 |
| 1984/12/27 | 378 | 378 | 366 | 375 | 115,000 |
| 1984/12/26 | 389 | 389 | 375 | 383 | 164,000 |
| 1984/12/25 | 395 | 405 | 390 | 390 | 54,000 |
| 1984/12/24 | 395 | 400 | 385 | 400 | 242,000 |
| 1984/12/22 | 384 | 390 | 384 | 390 | 154,000 |
| 1984/12/21 | 385 | 410 | 381 | 385 | 551,000 |
| 1984/12/20 | 375 | 400 | 371 | 385 | 707,000 |
| 1984/12/19 | 335 | 401 | 335 | 390 | 1,400,000 |
| 1984/12/18 | 335 | 335 | 325 | 330 | 136,000 |
| 1984/12/17 | 321 | 335 | 320 | 335 | 197,000 |
| 1984/12/15 | 320 | 322 | 320 | 321 | 278,000 |
| 1984/12/14 | 320 | 325 | 320 | 322 | 94,000 |
| 1984/12/13 | 325 | 329 | 320 | 321 | 343,000 |
| 1984/12/12 | 309 | 335 | 309 | 326 | 203,000 |
| 1984/12/11 | 315 | 320 | 310 | 314 | 74,000 |
| 1984/12/10 | 325 | 325 | 313 | 320 | 72,000 |
| 1984/12/07 | 331 | 334 | 315 | 329 | 215,000 |
| 1984/12/06 | 298 | 343 | 298 | 336 | 861,000 |
| 1984/12/05 | 296 | 300 | 296 | 297 | 117,000 |
| 1984/12/04 | 295 | 302 | 295 | 300 | 94,000 |
| 1984/12/03 | 314 | 314 | 305 | 309 | 113,000 |
| 1984/12/01 | 317 | 320 | 310 | 317 | 292,000 |
| 1984/11/30 | 301 | 325 | 300 | 311 | 894,000 |
| 1984/11/29 | 300 | 313 | 296 | 296 | 482,000 |
| 1984/11/28 | 290 | 290 | 281 | 290 | 260,000 |
| 1984/11/27 | 303 | 306 | 285 | 285 | 491,000 |
| 1984/11/26 | 287 | 308 | 287 | 303 | 1,349,000 |
| 1984/11/24 | 289 | 290 | 277 | 287 | 258,000 |
| 1984/11/22 | 270 | 292 | 270 | 290 | 844,000 |
| 1984/11/21 | 255 | 270 | 255 | 268 | 364,000 |
| 1984/11/20 | 258 | 263 | 256 | 258 | 190,000 |
| 1984/11/19 | 251 | 255 | 250 | 250 | 128,000 |
| 1984/11/17 | 241 | 245 | 241 | 245 | 21,000 |
| 1984/11/16 | 241 | 241 | 240 | 241 | 7,000 |
| 1984/11/15 | 240 | 240 | 240 | 240 | 14,000 |
| 1984/11/13 | 240 | 240 | 240 | 240 | 25,000 |
| 1984/11/12 | 235 | 235 | 235 | 235 | 11,000 |
| 1984/11/09 | 230 | 230 | 230 | 230 | 6,000 |
| 1984/11/08 | 233 | 233 | 233 | 233 | 2,000 |
| 1984/11/07 | 233 | 233 | 230 | 230 | 8,000 |
| 1984/11/06 | 233 | 233 | 233 | 233 | 1,000 |
| 1984/11/05 | 235 | 235 | 235 | 235 | 2,000 |
| 1984/11/02 | 235 | 235 | 235 | 235 | 1,000 |
| 1984/11/01 | 230 | 235 | 230 | 231 | 8,000 |
| 1984/10/31 | 230 | 230 | 230 | 230 | 8,000 |
| 1984/10/30 | 231 | 231 | 230 | 231 | 3,000 |
| 1984/10/29 | 231 | 231 | 230 | 230 | 7,000 |
| 1984/10/26 | 230 | 230 | 230 | 230 | 24,000 |
| 1984/10/22 | 233 | 233 | 230 | 230 | 12,000 |
| 1984/10/19 | 234 | 235 | 233 | 233 | 5,000 |
| 1984/10/18 | 234 | 235 | 234 | 235 | 5,000 |
| 1984/10/16 | 233 | 235 | 232 | 232 | 10,000 |
| 1984/10/15 | 230 | 230 | 230 | 230 | 3,000 |
| 1984/10/11 | 230 | 230 | 230 | 230 | 4,000 |
| 1984/10/09 | 230 | 235 | 229 | 235 | 12,000 |
| 1984/10/08 | 232 | 232 | 230 | 230 | 4,000 |
| 1984/10/06 | 230 | 230 | 230 | 230 | 1,000 |
| 1984/10/04 | 230 | 230 | 230 | 230 | 7,000 |
| 1984/09/29 | 240 | 240 | 240 | 240 | 2,000 |
| 1984/09/22 | 235 | 235 | 230 | 230 | 9,000 |
| 1984/09/21 | 233 | 233 | 233 | 233 | 2,000 |
| 1984/09/20 | 237 | 237 | 235 | 235 | 6,000 |
| 1984/09/18 | 248 | 248 | 248 | 248 | 4,000 |
| 1984/09/17 | 240 | 250 | 240 | 250 | 21,000 |
| 1984/09/14 | 240 | 240 | 240 | 240 | 6,000 |
| 1984/09/13 | 248 | 248 | 248 | 248 | 12,000 |
| 1984/09/12 | 249 | 249 | 248 | 248 | 6,000 |
| 1984/09/11 | 249 | 250 | 249 | 250 | 7,000 |
| 1984/09/10 | 245 | 245 | 240 | 240 | 4,000 |
| 1984/09/07 | 238 | 240 | 238 | 240 | 15,000 |
| 1984/09/06 | 247 | 247 | 241 | 241 | 15,000 |
| 1984/09/05 | 249 | 250 | 246 | 248 | 25,000 |
| 1984/09/04 | 241 | 250 | 241 | 250 | 25,000 |
| 1984/09/03 | 246 | 246 | 235 | 235 | 12,000 |
| 1984/09/01 | 245 | 245 | 245 | 245 | 5,000 |
| 1984/08/31 | 245 | 245 | 245 | 245 | 5,000 |
| 1984/08/29 | 235 | 235 | 235 | 235 | 5,000 |
| 1984/08/28 | 235 | 235 | 235 | 235 | 5,000 |
| 1984/08/27 | 235 | 235 | 235 | 235 | 8,000 |
| 1984/08/24 | 236 | 236 | 236 | 236 | 8,000 |
| 1984/08/17 | 235 | 235 | 235 | 235 | 3,000 |
| 1984/08/16 | 245 | 245 | 245 | 245 | 3,000 |
| 1984/08/15 | 245 | 249 | 245 | 245 | 12,000 |
| 1984/08/14 | 248 | 250 | 245 | 245 | 17,000 |
| 1984/08/13 | 240 | 250 | 240 | 250 | 15,000 |
| 1984/08/10 | 230 | 235 | 230 | 235 | 11,000 |
| 1984/08/09 | 230 | 230 | 230 | 230 | 5,000 |
| 1984/08/08 | 230 | 230 | 230 | 230 | 6,000 |
| 1984/08/07 | 220 | 230 | 220 | 230 | 20,000 |
| 1984/08/06 | 235 | 235 | 235 | 235 | 5,000 |
| 1984/08/04 | 230 | 235 | 230 | 235 | 3,000 |
| 1984/08/03 | 225 | 225 | 225 | 225 | 1,000 |
| 1984/08/01 | 230 | 230 | 230 | 230 | 4,000 |
| 1984/07/30 | 230 | 230 | 230 | 230 | 3,000 |
| 1984/07/28 | 226 | 230 | 226 | 230 | 5,000 |
| 1984/07/27 | 225 | 225 | 225 | 225 | 33,000 |
| 1984/07/26 | 225 | 225 | 225 | 225 | 11,000 |
| 1984/07/25 | 224 | 225 | 223 | 224 | 5,000 |
| 1984/07/24 | 223 | 223 | 223 | 223 | 10,000 |
| 1984/07/19 | 235 | 235 | 235 | 235 | 2,000 |
| 1984/07/18 | 240 | 240 | 235 | 235 | 15,000 |
| 1984/07/16 | 245 | 245 | 245 | 245 | 9,000 |
| 1984/07/13 | 245 | 245 | 240 | 240 | 6,000 |
| 1984/07/12 | 245 | 245 | 235 | 235 | 8,000 |
| 1984/07/11 | 245 | 245 | 245 | 245 | 15,000 |
| 1984/07/10 | 245 | 247 | 245 | 245 | 11,000 |
| 1984/07/09 | 240 | 250 | 240 | 250 | 47,000 |
| 1984/07/07 | 238 | 245 | 238 | 240 | 21,000 |
| 1984/07/06 | 229 | 235 | 228 | 235 | 19,000 |
| 1984/07/05 | 228 | 228 | 228 | 228 | 5,000 |
| 1984/07/04 | 230 | 230 | 230 | 230 | 1,000 |
| 1984/07/03 | 234 | 234 | 230 | 230 | 10,000 |
| 1984/07/02 | 234 | 235 | 234 | 235 | 2,000 |
| 1984/06/30 | 233 | 233 | 233 | 233 | 2,000 |
| 1984/06/29 | 233 | 235 | 233 | 233 | 4,000 |
| 1984/06/28 | 232 | 232 | 232 | 232 | 2,000 |
| 1984/06/27 | 224 | 232 | 224 | 232 | 12,000 |
| 1984/06/26 | 223 | 223 | 223 | 223 | 1,000 |
| 1984/06/25 | 217 | 220 | 217 | 220 | 21,000 |
| 1984/06/21 | 215 | 215 | 215 | 215 | 4,000 |
| 1984/06/20 | 220 | 220 | 220 | 220 | 2,000 |
| 1984/06/19 | 217 | 217 | 217 | 217 | 6,000 |
| 1984/06/18 | 217 | 217 | 217 | 217 | 2,000 |
| 1984/06/15 | 219 | 220 | 216 | 220 | 7,000 |
| 1984/06/14 | 220 | 220 | 220 | 220 | 24,000 |
| 1984/06/13 | 222 | 222 | 222 | 222 | 5,000 |
| 1984/06/12 | 222 | 222 | 221 | 221 | 15,000 |
| 1984/06/11 | 221 | 222 | 221 | 222 | 6,000 |
| 1984/06/08 | 220 | 220 | 220 | 220 | 9,000 |
| 1984/06/07 | 220 | 220 | 220 | 220 | 4,000 |
| 1984/06/06 | 220 | 220 | 220 | 220 | 7,000 |
| 1984/06/05 | 220 | 220 | 220 | 220 | 6,000 |
| 1984/06/04 | 220 | 220 | 220 | 220 | 5,000 |
| 1984/06/02 | 220 | 220 | 220 | 220 | 2,000 |
| 1984/06/01 | 220 | 220 | 220 | 220 | 2,000 |
| 1984/05/30 | 223 | 223 | 223 | 223 | 2,000 |
| 1984/05/25 | 225 | 225 | 225 | 225 | 2,000 |
| 1984/05/24 | 223 | 223 | 220 | 220 | 14,000 |
| 1984/05/23 | 221 | 223 | 221 | 223 | 8,000 |
| 1984/05/22 | 226 | 226 | 224 | 224 | 7,000 |
| 1984/05/21 | 225 | 226 | 225 | 226 | 9,000 |
| 1984/05/18 | 226 | 226 | 226 | 226 | 2,000 |
| 1984/05/17 | 227 | 227 | 225 | 225 | 5,000 |
| 1984/05/16 | 227 | 227 | 227 | 227 | 4,000 |
| 1984/05/15 | 226 | 227 | 225 | 225 | 12,000 |
| 1984/05/14 | 229 | 229 | 227 | 227 | 8,000 |
| 1984/05/11 | 230 | 230 | 228 | 228 | 20,000 |
| 1984/05/10 | 228 | 228 | 228 | 228 | 8,000 |
| 1984/05/08 | 229 | 229 | 228 | 228 | 12,000 |
| 1984/05/07 | 230 | 230 | 228 | 228 | 10,000 |
| 1984/05/04 | 228 | 228 | 228 | 228 | 8,000 |
| 1984/05/02 | 228 | 228 | 228 | 228 | 4,000 |
| 1984/05/01 | 230 | 230 | 227 | 227 | 6,000 |
| 1984/04/28 | 228 | 228 | 228 | 228 | 6,000 |
| 1984/04/25 | 227 | 230 | 227 | 227 | 16,000 |
| 1984/04/23 | 227 | 227 | 227 | 227 | 2,000 |
| 1984/04/21 | 226 | 226 | 225 | 225 | 3,000 |
| 1984/04/20 | 226 | 226 | 226 | 226 | 5,000 |
| 1984/04/17 | 230 | 230 | 230 | 230 | 1,000 |
| 1984/04/16 | 229 | 229 | 225 | 225 | 15,000 |
| 1984/04/13 | 230 | 230 | 225 | 225 | 21,000 |
| 1984/04/12 | 225 | 225 | 225 | 225 | 9,000 |
| 1984/04/11 | 225 | 225 | 225 | 225 | 7,000 |
| 1984/04/10 | 224 | 225 | 224 | 225 | 3,000 |
| 1984/04/07 | 225 | 225 | 223 | 223 | 7,000 |
| 1984/04/05 | 225 | 225 | 225 | 225 | 12,000 |
| 1984/04/03 | 230 | 230 | 229 | 229 | 3,000 |
| 1984/04/02 | 225 | 225 | 225 | 225 | 7,000 |
| 1984/03/29 | 225 | 225 | 225 | 225 | 8,000 |
| 1984/03/28 | 225 | 225 | 223 | 223 | 28,000 |
| 1984/03/27 | 231 | 231 | 225 | 225 | 15,000 |
| 1984/03/26 | 231 | 231 | 231 | 231 | 3,000 |
| 1984/03/24 | 231 | 231 | 225 | 225 | 38,000 |
| 1984/03/23 | 230 | 230 | 230 | 230 | 12,000 |
| 1984/03/22 | 230 | 231 | 230 | 231 | 13,000 |
| 1984/03/21 | 227 | 233 | 227 | 233 | 7,000 |
| 1984/03/19 | 226 | 226 | 225 | 225 | 17,000 |
| 1984/03/17 | 231 | 231 | 231 | 231 | 1,000 |
| 1984/03/16 | 230 | 230 | 224 | 225 | 11,000 |
| 1984/03/15 | 231 | 231 | 230 | 230 | 8,000 |
| 1984/03/14 | 235 | 235 | 232 | 233 | 15,000 |
| 1984/03/13 | 234 | 235 | 231 | 231 | 12,000 |
| 1984/03/09 | 233 | 233 | 233 | 233 | 1,000 |
| 1984/03/08 | 233 | 233 | 233 | 233 | 6,000 |
| 1984/03/06 | 234 | 234 | 231 | 233 | 7,000 |
| 1984/03/05 | 234 | 234 | 234 | 234 | 2,000 |
| 1984/03/03 | 234 | 234 | 234 | 234 | 3,000 |
| 1984/03/02 | 236 | 236 | 235 | 235 | 12,000 |
| 1984/03/01 | 238 | 238 | 235 | 235 | 14,000 |
| 1984/02/29 | 242 | 242 | 238 | 238 | 10,000 |
| 1984/02/28 | 239 | 239 | 239 | 239 | 1,000 |
| 1984/02/25 | 239 | 239 | 239 | 239 | 5,000 |
| 1984/02/24 | 239 | 242 | 238 | 238 | 4,000 |
| 1984/02/23 | 239 | 239 | 238 | 238 | 2,000 |
| 1984/02/22 | 238 | 238 | 237 | 237 | 10,000 |
| 1984/02/21 | 238 | 238 | 238 | 238 | 2,000 |
| 1984/02/20 | 236 | 236 | 236 | 236 | 5,000 |
| 1984/02/17 | 240 | 240 | 235 | 235 | 16,000 |
| 1984/02/16 | 243 | 243 | 235 | 239 | 10,000 |
| 1984/02/14 | 243 | 250 | 243 | 245 | 7,000 |
| 1984/02/13 | 244 | 244 | 243 | 243 | 11,000 |
| 1984/02/10 | 245 | 245 | 245 | 245 | 1,000 |
| 1984/02/09 | 248 | 248 | 243 | 243 | 11,000 |
| 1984/02/08 | 250 | 250 | 245 | 250 | 7,000 |
| 1984/02/07 | 245 | 250 | 245 | 250 | 13,000 |
| 1984/02/06 | 246 | 246 | 246 | 246 | 4,000 |
| 1984/02/04 | 251 | 251 | 251 | 251 | 10,000 |
| 1984/02/03 | 245 | 250 | 245 | 250 | 8,000 |
| 1984/02/02 | 244 | 244 | 243 | 243 | 3,000 |
| 1984/02/01 | 245 | 245 | 243 | 243 | 9,000 |
| 1984/01/31 | 242 | 242 | 242 | 242 | 3,000 |
| 1984/01/30 | 245 | 245 | 245 | 245 | 24,000 |
| 1984/01/26 | 250 | 250 | 250 | 250 | 2,000 |
| 1984/01/25 | 255 | 255 | 250 | 250 | 4,000 |
| 1984/01/24 | 258 | 258 | 258 | 258 | 3,000 |
| 1984/01/23 | 256 | 258 | 250 | 258 | 22,000 |
| 1984/01/21 | 258 | 259 | 258 | 259 | 6,000 |
| 1984/01/20 | 255 | 260 | 255 | 260 | 28,000 |
| 1984/01/19 | 250 | 255 | 250 | 255 | 23,000 |
| 1984/01/18 | 251 | 255 | 251 | 255 | 21,000 |
| 1984/01/17 | 253 | 255 | 253 | 255 | 8,000 |
| 1984/01/13 | 250 | 255 | 246 | 251 | 33,000 |
| 1984/01/12 | 255 | 257 | 255 | 255 | 20,000 |
| 1984/01/11 | 260 | 260 | 260 | 260 | 23,000 |
| 1984/01/10 | 252 | 260 | 250 | 260 | 22,000 |
| 1984/01/09 | 250 | 250 | 246 | 250 | 16,000 |
| 1984/01/07 | 240 | 246 | 240 | 246 | 12,000 |
| 1984/01/06 | 239 | 239 | 239 | 239 | 4,000 |
| 1984/01/04 | 238 | 238 | 238 | 238 | 2,000 |