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 |
|---|---|---|---|---|---|
| 1995/12/29 | 470 | 471 | 465 | 465 | 8,000 |
| 1995/12/28 | 460 | 471 | 459 | 470 | 19,000 |
| 1995/12/27 | 450 | 457 | 450 | 457 | 12,000 |
| 1995/12/26 | 452 | 452 | 447 | 447 | 15,000 |
| 1995/12/25 | 451 | 451 | 451 | 451 | 5,000 |
| 1995/12/22 | 461 | 463 | 460 | 460 | 29,000 |
| 1995/12/21 | 450 | 451 | 446 | 450 | 29,000 |
| 1995/12/20 | 447 | 451 | 447 | 450 | 15,000 |
| 1995/12/19 | 450 | 451 | 447 | 447 | 25,000 |
| 1995/12/18 | 450 | 451 | 450 | 451 | 10,000 |
| 1995/12/15 | 466 | 466 | 450 | 450 | 27,000 |
| 1995/12/14 | 469 | 469 | 467 | 467 | 15,000 |
| 1995/12/13 | 471 | 471 | 445 | 448 | 35,000 |
| 1995/12/12 | 480 | 480 | 469 | 469 | 18,000 |
| 1995/12/11 | 484 | 484 | 475 | 479 | 12,000 |
| 1995/12/08 | 477 | 485 | 477 | 485 | 30,000 |
| 1995/12/07 | 485 | 490 | 475 | 477 | 52,000 |
| 1995/12/06 | 481 | 490 | 475 | 475 | 44,000 |
| 1995/12/05 | 500 | 505 | 476 | 476 | 114,000 |
| 1995/12/04 | 475 | 510 | 465 | 508 | 208,000 |
| 1995/12/01 | 460 | 462 | 455 | 462 | 54,000 |
| 1995/11/30 | 460 | 465 | 455 | 460 | 94,000 |
| 1995/11/29 | 451 | 459 | 450 | 453 | 69,000 |
| 1995/11/28 | 430 | 444 | 430 | 431 | 20,000 |
| 1995/11/27 | 430 | 430 | 421 | 430 | 16,000 |
| 1995/11/24 | 421 | 421 | 420 | 420 | 16,000 |
| 1995/11/22 | 415 | 420 | 415 | 420 | 15,000 |
| 1995/11/21 | 420 | 420 | 410 | 410 | 27,000 |
| 1995/11/20 | 420 | 420 | 411 | 420 | 20,000 |
| 1995/11/17 | 416 | 420 | 416 | 420 | 19,000 |
| 1995/11/16 | 421 | 421 | 415 | 415 | 18,000 |
| 1995/11/15 | 425 | 429 | 421 | 422 | 36,000 |
| 1995/11/14 | 436 | 436 | 430 | 430 | 23,000 |
| 1995/11/13 | 461 | 461 | 441 | 441 | 26,000 |
| 1995/11/10 | 440 | 470 | 440 | 461 | 152,000 |
| 1995/11/09 | 430 | 450 | 430 | 440 | 55,000 |
| 1995/11/08 | 440 | 440 | 430 | 430 | 64,000 |
| 1995/11/07 | 447 | 447 | 440 | 447 | 32,000 |
| 1995/11/06 | 440 | 448 | 432 | 448 | 48,000 |
| 1995/11/02 | 439 | 442 | 432 | 440 | 59,000 |
| 1995/11/01 | 411 | 439 | 401 | 439 | 78,000 |
| 1995/10/31 | 425 | 425 | 396 | 400 | 32,000 |
| 1995/10/30 | 442 | 450 | 425 | 430 | 94,000 |
| 1995/10/27 | 410 | 453 | 406 | 437 | 235,000 |
| 1995/10/26 | 410 | 426 | 407 | 419 | 176,000 |
| 1995/10/25 | 375 | 406 | 375 | 405 | 66,000 |
| 1995/10/24 | 373 | 373 | 373 | 373 | 1,000 |
| 1995/10/23 | 371 | 372 | 371 | 372 | 8,000 |
| 1995/10/20 | 368 | 370 | 368 | 370 | 15,000 |
| 1995/10/19 | 371 | 375 | 370 | 371 | 13,000 |
| 1995/10/18 | 371 | 375 | 370 | 370 | 20,000 |
| 1995/10/17 | 385 | 390 | 385 | 385 | 9,000 |
| 1995/10/16 | 385 | 387 | 385 | 387 | 15,000 |
| 1995/10/13 | 381 | 386 | 381 | 385 | 16,000 |
| 1995/10/12 | 385 | 386 | 380 | 380 | 15,000 |
| 1995/10/11 | 390 | 395 | 385 | 390 | 11,000 |
| 1995/10/09 | 380 | 385 | 380 | 385 | 17,000 |
| 1995/10/06 | 366 | 380 | 366 | 380 | 14,000 |
| 1995/10/05 | 368 | 370 | 365 | 370 | 17,000 |
| 1995/10/04 | 366 | 368 | 366 | 368 | 4,000 |
| 1995/10/03 | 366 | 370 | 366 | 368 | 8,000 |
| 1995/10/02 | 370 | 370 | 368 | 368 | 2,000 |
| 1995/09/29 | 371 | 371 | 370 | 370 | 6,000 |
| 1995/09/28 | 370 | 370 | 370 | 370 | 5,000 |
| 1995/09/27 | 374 | 375 | 370 | 370 | 9,000 |
| 1995/09/26 | 368 | 368 | 366 | 366 | 9,000 |
| 1995/09/25 | 367 | 367 | 365 | 366 | 17,000 |
| 1995/09/22 | 370 | 370 | 367 | 367 | 17,000 |
| 1995/09/21 | 370 | 380 | 370 | 370 | 14,000 |
| 1995/09/20 | 370 | 375 | 370 | 370 | 16,000 |
| 1995/09/19 | 370 | 371 | 370 | 370 | 9,000 |
| 1995/09/18 | 375 | 380 | 370 | 370 | 16,000 |
| 1995/09/14 | 370 | 375 | 365 | 370 | 17,000 |
| 1995/09/13 | 369 | 372 | 367 | 372 | 13,000 |
| 1995/09/12 | 383 | 383 | 367 | 370 | 12,000 |
| 1995/09/11 | 383 | 383 | 361 | 380 | 26,000 |
| 1995/09/08 | 380 | 383 | 371 | 378 | 28,000 |
| 1995/09/07 | 370 | 370 | 370 | 370 | 6,000 |
| 1995/09/06 | 365 | 375 | 365 | 370 | 13,000 |
| 1995/09/05 | 368 | 368 | 355 | 365 | 8,000 |
| 1995/09/04 | 376 | 376 | 370 | 372 | 13,000 |
| 1995/09/01 | 380 | 380 | 371 | 371 | 15,000 |
| 1995/08/31 | 383 | 385 | 377 | 379 | 32,000 |
| 1995/08/30 | 412 | 415 | 385 | 385 | 105,000 |
| 1995/08/29 | 385 | 415 | 380 | 405 | 190,000 |
| 1995/08/28 | 365 | 375 | 351 | 375 | 70,000 |
| 1995/08/25 | 377 | 377 | 355 | 360 | 13,000 |
| 1995/08/24 | 356 | 379 | 350 | 379 | 35,000 |
| 1995/08/23 | 366 | 366 | 359 | 359 | 11,000 |
| 1995/08/22 | 361 | 370 | 350 | 361 | 49,000 |
| 1995/08/21 | 371 | 379 | 360 | 360 | 30,000 |
| 1995/08/18 | 377 | 382 | 375 | 376 | 49,000 |
| 1995/08/17 | 380 | 380 | 357 | 360 | 40,000 |
| 1995/08/16 | 370 | 385 | 370 | 385 | 57,000 |
| 1995/08/15 | 360 | 375 | 360 | 375 | 46,000 |
| 1995/08/14 | 333 | 340 | 333 | 340 | 7,000 |
| 1995/08/11 | 330 | 335 | 330 | 335 | 13,000 |
| 1995/08/10 | 330 | 335 | 327 | 327 | 8,000 |
| 1995/08/09 | 325 | 327 | 324 | 325 | 7,000 |
| 1995/08/08 | 329 | 333 | 322 | 322 | 8,000 |
| 1995/08/07 | 333 | 335 | 329 | 329 | 6,000 |
| 1995/08/04 | 345 | 345 | 333 | 333 | 8,000 |
| 1995/08/03 | 331 | 340 | 330 | 340 | 15,000 |
| 1995/08/02 | 316 | 321 | 311 | 321 | 27,000 |
| 1995/08/01 | 329 | 329 | 321 | 321 | 10,000 |
| 1995/07/31 | 329 | 334 | 325 | 325 | 40,000 |
| 1995/07/28 | 334 | 334 | 334 | 334 | 8,000 |
| 1995/07/27 | 340 | 344 | 340 | 344 | 11,000 |
| 1995/07/26 | 335 | 340 | 330 | 335 | 11,000 |
| 1995/07/25 | 335 | 340 | 335 | 340 | 11,000 |
| 1995/07/24 | 350 | 350 | 340 | 345 | 7,000 |
| 1995/07/21 | 350 | 360 | 350 | 360 | 18,000 |
| 1995/07/20 | 354 | 358 | 350 | 358 | 15,000 |
| 1995/07/19 | 372 | 375 | 364 | 364 | 26,000 |
| 1995/07/18 | 386 | 386 | 379 | 382 | 70,000 |
| 1995/07/17 | 388 | 394 | 380 | 386 | 116,000 |
| 1995/07/14 | 351 | 395 | 347 | 394 | 166,000 |
| 1995/07/13 | 331 | 351 | 330 | 342 | 51,000 |
| 1995/07/12 | 325 | 330 | 320 | 326 | 28,000 |
| 1995/07/11 | 330 | 330 | 319 | 320 | 9,000 |
| 1995/07/10 | 330 | 340 | 320 | 320 | 37,000 |
| 1995/07/07 | 335 | 335 | 330 | 330 | 35,000 |
| 1995/07/06 | 281 | 305 | 281 | 305 | 52,000 |
| 1995/07/05 | 290 | 291 | 280 | 280 | 27,000 |
| 1995/07/04 | 285 | 299 | 285 | 289 | 13,000 |
| 1995/07/03 | 271 | 277 | 270 | 277 | 31,000 |
| 1995/06/30 | 271 | 286 | 270 | 270 | 15,000 |
| 1995/06/29 | 290 | 290 | 270 | 270 | 8,000 |
| 1995/06/28 | 285 | 285 | 285 | 285 | 2,000 |
| 1995/06/27 | 298 | 298 | 290 | 290 | 10,000 |
| 1995/06/26 | 299 | 299 | 295 | 299 | 5,000 |
| 1995/06/23 | 285 | 300 | 285 | 300 | 7,000 |
| 1995/06/22 | 285 | 285 | 275 | 275 | 4,000 |
| 1995/06/21 | 284 | 285 | 280 | 280 | 8,000 |
| 1995/06/20 | 285 | 285 | 285 | 285 | 6,000 |
| 1995/06/19 | 277 | 277 | 260 | 265 | 14,000 |
| 1995/06/16 | 280 | 280 | 275 | 276 | 5,000 |
| 1995/06/15 | 275 | 275 | 270 | 275 | 10,000 |
| 1995/06/14 | 270 | 270 | 270 | 270 | 2,000 |
| 1995/06/13 | 286 | 286 | 270 | 270 | 21,000 |
| 1995/06/12 | 290 | 290 | 290 | 290 | 7,000 |
| 1995/06/09 | 302 | 305 | 302 | 302 | 12,000 |
| 1995/06/08 | 305 | 305 | 302 | 302 | 11,000 |
| 1995/06/07 | 311 | 311 | 305 | 305 | 6,000 |
| 1995/06/06 | 306 | 311 | 306 | 311 | 4,000 |
| 1995/06/02 | 297 | 302 | 297 | 302 | 4,000 |
| 1995/06/01 | 300 | 300 | 295 | 295 | 5,000 |
| 1995/05/31 | 300 | 300 | 300 | 300 | 7,000 |
| 1995/05/30 | 301 | 301 | 300 | 300 | 3,000 |
| 1995/05/29 | 300 | 300 | 300 | 300 | 1,000 |
| 1995/05/26 | 289 | 290 | 285 | 290 | 24,000 |
| 1995/05/25 | 320 | 320 | 299 | 299 | 11,000 |
| 1995/05/24 | 317 | 317 | 315 | 315 | 10,000 |
| 1995/05/23 | 325 | 325 | 325 | 325 | 1,000 |
| 1995/05/22 | 330 | 330 | 325 | 325 | 3,000 |
| 1995/05/19 | 335 | 335 | 330 | 330 | 5,000 |
| 1995/05/18 | 340 | 340 | 335 | 335 | 3,000 |
| 1995/05/16 | 330 | 330 | 330 | 330 | 1,000 |
| 1995/05/15 | 340 | 340 | 335 | 335 | 4,000 |
| 1995/05/12 | 349 | 349 | 340 | 345 | 5,000 |
| 1995/05/11 | 351 | 351 | 351 | 351 | 1,000 |
| 1995/05/10 | 360 | 360 | 351 | 351 | 7,000 |
| 1995/05/09 | 356 | 360 | 356 | 360 | 4,000 |
| 1995/05/08 | 360 | 361 | 360 | 361 | 2,000 |
| 1995/05/02 | 359 | 360 | 351 | 360 | 8,000 |
| 1995/04/28 | 367 | 367 | 367 | 367 | 2,000 |
| 1995/04/27 | 369 | 369 | 369 | 369 | 3,000 |
| 1995/04/26 | 360 | 360 | 360 | 360 | 1,000 |
| 1995/04/25 | 360 | 370 | 360 | 370 | 12,000 |
| 1995/04/24 | 374 | 374 | 370 | 370 | 8,000 |
| 1995/04/21 | 347 | 365 | 345 | 355 | 34,000 |
| 1995/04/20 | 349 | 349 | 345 | 345 | 8,000 |
| 1995/04/19 | 350 | 350 | 345 | 345 | 4,000 |
| 1995/04/18 | 351 | 351 | 350 | 350 | 10,000 |
| 1995/04/17 | 364 | 364 | 356 | 356 | 2,000 |
| 1995/04/14 | 365 | 370 | 365 | 365 | 3,000 |
| 1995/04/13 | 355 | 355 | 355 | 355 | 1,000 |
| 1995/04/12 | 358 | 358 | 354 | 355 | 7,000 |
| 1995/04/11 | 354 | 354 | 354 | 354 | 1,000 |
| 1995/04/10 | 354 | 354 | 353 | 353 | 7,000 |
| 1995/04/07 | 353 | 353 | 353 | 353 | 1,000 |
| 1995/04/06 | 352 | 352 | 352 | 352 | 1,000 |
| 1995/04/05 | 352 | 352 | 352 | 352 | 4,000 |
| 1995/04/04 | 361 | 361 | 361 | 361 | 1,000 |
| 1995/04/03 | 378 | 378 | 362 | 362 | 2,000 |
| 1995/03/31 | 384 | 386 | 379 | 379 | 7,000 |
| 1995/03/30 | 375 | 379 | 370 | 379 | 9,000 |
| 1995/03/29 | 356 | 356 | 350 | 350 | 9,000 |
| 1995/03/27 | 349 | 349 | 340 | 341 | 17,000 |
| 1995/03/24 | 351 | 356 | 350 | 350 | 8,000 |
| 1995/03/23 | 350 | 351 | 350 | 350 | 6,000 |
| 1995/03/22 | 359 | 359 | 359 | 359 | 4,000 |
| 1995/03/20 | 360 | 360 | 352 | 360 | 8,000 |
| 1995/03/17 | 361 | 361 | 355 | 355 | 9,000 |
| 1995/03/16 | 361 | 361 | 360 | 360 | 6,000 |
| 1995/03/15 | 366 | 366 | 361 | 361 | 5,000 |
| 1995/03/14 | 365 | 365 | 360 | 360 | 12,000 |
| 1995/03/13 | 366 | 366 | 365 | 365 | 13,000 |
| 1995/03/10 | 367 | 367 | 366 | 366 | 4,000 |
| 1995/03/09 | 366 | 370 | 366 | 366 | 14,000 |
| 1995/03/08 | 365 | 368 | 365 | 365 | 29,000 |
| 1995/03/07 | 375 | 375 | 371 | 371 | 7,000 |
| 1995/03/06 | 375 | 385 | 375 | 375 | 10,000 |
| 1995/03/03 | 375 | 376 | 375 | 375 | 19,000 |
| 1995/03/02 | 372 | 380 | 372 | 375 | 17,000 |
| 1995/03/01 | 376 | 390 | 371 | 371 | 14,000 |
| 1995/02/28 | 376 | 385 | 371 | 371 | 24,000 |
| 1995/02/27 | 380 | 380 | 375 | 376 | 7,000 |
| 1995/02/24 | 394 | 397 | 390 | 390 | 21,000 |
| 1995/02/23 | 391 | 400 | 391 | 394 | 12,000 |
| 1995/02/22 | 394 | 399 | 394 | 394 | 15,000 |
| 1995/02/21 | 394 | 406 | 394 | 399 | 19,000 |
| 1995/02/20 | 397 | 398 | 395 | 397 | 21,000 |
| 1995/02/17 | 400 | 405 | 399 | 400 | 18,000 |
| 1995/02/16 | 398 | 405 | 398 | 405 | 15,000 |
| 1995/02/15 | 406 | 406 | 400 | 401 | 35,000 |
| 1995/02/14 | 401 | 405 | 401 | 405 | 8,000 |
| 1995/02/10 | 408 | 408 | 400 | 400 | 23,000 |
| 1995/02/09 | 406 | 410 | 406 | 408 | 5,000 |
| 1995/02/08 | 416 | 416 | 402 | 402 | 12,000 |
| 1995/02/07 | 426 | 426 | 416 | 416 | 9,000 |
| 1995/02/06 | 431 | 431 | 430 | 430 | 6,000 |
| 1995/02/03 | 411 | 411 | 411 | 411 | 5,000 |
| 1995/02/02 | 401 | 402 | 401 | 402 | 5,000 |
| 1995/02/01 | 405 | 410 | 398 | 404 | 40,000 |
| 1995/01/31 | 410 | 410 | 400 | 410 | 81,000 |
| 1995/01/30 | 406 | 420 | 406 | 410 | 20,000 |
| 1995/01/27 | 415 | 415 | 403 | 406 | 18,000 |
| 1995/01/26 | 410 | 420 | 405 | 405 | 63,000 |
| 1995/01/25 | 410 | 410 | 410 | 410 | 9,000 |
| 1995/01/24 | 400 | 410 | 398 | 410 | 20,000 |
| 1995/01/23 | 410 | 410 | 410 | 410 | 4,000 |
| 1995/01/20 | 429 | 429 | 420 | 420 | 12,000 |
| 1995/01/19 | 435 | 435 | 430 | 430 | 18,000 |
| 1995/01/18 | 441 | 441 | 441 | 441 | 4,000 |
| 1995/01/17 | 450 | 454 | 450 | 454 | 4,000 |
| 1995/01/13 | 461 | 461 | 450 | 450 | 5,000 |
| 1995/01/12 | 465 | 465 | 461 | 465 | 9,000 |
| 1995/01/11 | 465 | 466 | 465 | 466 | 7,000 |
| 1995/01/10 | 461 | 465 | 461 | 465 | 17,000 |
| 1995/01/09 | 461 | 461 | 460 | 461 | 5,000 |
| 1995/01/06 | 461 | 465 | 461 | 465 | 11,000 |
| 1995/01/05 | 470 | 475 | 470 | 475 | 3,000 |
| 1995/01/04 | 470 | 474 | 470 | 470 | 8,000 |