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 |
|---|---|---|---|---|---|
| 1996/12/30 | 406 | 406 | 405 | 406 | 10,000 |
| 1996/12/27 | 400 | 416 | 400 | 416 | 18,000 |
| 1996/12/26 | 410 | 418 | 400 | 400 | 49,000 |
| 1996/12/25 | 420 | 420 | 401 | 405 | 19,000 |
| 1996/12/24 | 429 | 429 | 420 | 420 | 2,000 |
| 1996/12/20 | 435 | 435 | 425 | 430 | 26,000 |
| 1996/12/19 | 450 | 450 | 430 | 430 | 24,000 |
| 1996/12/18 | 476 | 476 | 465 | 465 | 11,000 |
| 1996/12/17 | 470 | 473 | 470 | 473 | 12,000 |
| 1996/12/16 | 480 | 480 | 470 | 470 | 18,000 |
| 1996/12/13 | 480 | 480 | 470 | 470 | 19,000 |
| 1996/12/12 | 486 | 486 | 486 | 486 | 2,000 |
| 1996/12/11 | 484 | 484 | 481 | 481 | 5,000 |
| 1996/12/10 | 489 | 489 | 483 | 483 | 21,000 |
| 1996/12/09 | 483 | 484 | 483 | 484 | 2,000 |
| 1996/12/06 | 508 | 508 | 481 | 481 | 22,000 |
| 1996/12/05 | 489 | 494 | 489 | 494 | 7,000 |
| 1996/12/04 | 491 | 491 | 490 | 490 | 18,000 |
| 1996/12/03 | 507 | 510 | 496 | 496 | 22,000 |
| 1996/12/02 | 514 | 514 | 501 | 501 | 11,000 |
| 1996/11/29 | 498 | 505 | 495 | 501 | 59,000 |
| 1996/11/28 | 516 | 516 | 501 | 501 | 19,000 |
| 1996/11/27 | 520 | 520 | 506 | 506 | 22,000 |
| 1996/11/26 | 522 | 522 | 510 | 520 | 27,000 |
| 1996/11/25 | 511 | 526 | 511 | 512 | 20,000 |
| 1996/11/22 | 510 | 510 | 503 | 510 | 20,000 |
| 1996/11/21 | 519 | 519 | 510 | 510 | 16,000 |
| 1996/11/20 | 518 | 520 | 518 | 518 | 25,000 |
| 1996/11/19 | 520 | 520 | 518 | 520 | 9,000 |
| 1996/11/18 | 522 | 522 | 520 | 520 | 6,000 |
| 1996/11/15 | 537 | 537 | 520 | 520 | 72,000 |
| 1996/11/14 | 540 | 541 | 531 | 541 | 36,000 |
| 1996/11/13 | 560 | 566 | 530 | 545 | 112,000 |
| 1996/11/12 | 520 | 552 | 517 | 552 | 82,000 |
| 1996/11/11 | 536 | 536 | 520 | 520 | 42,000 |
| 1996/11/08 | 509 | 529 | 503 | 526 | 260,000 |
| 1996/11/07 | 527 | 527 | 509 | 509 | 58,000 |
| 1996/11/06 | 509 | 531 | 501 | 530 | 121,000 |
| 1996/11/05 | 513 | 513 | 506 | 509 | 32,000 |
| 1996/11/01 | 521 | 521 | 514 | 519 | 24,000 |
| 1996/10/31 | 520 | 520 | 511 | 519 | 21,000 |
| 1996/10/30 | 528 | 528 | 515 | 519 | 28,000 |
| 1996/10/29 | 509 | 513 | 509 | 512 | 29,000 |
| 1996/10/28 | 512 | 520 | 512 | 514 | 16,000 |
| 1996/10/25 | 519 | 519 | 511 | 511 | 26,000 |
| 1996/10/24 | 516 | 523 | 516 | 517 | 17,000 |
| 1996/10/23 | 519 | 522 | 515 | 515 | 19,000 |
| 1996/10/22 | 530 | 530 | 523 | 529 | 8,000 |
| 1996/10/21 | 555 | 558 | 540 | 540 | 18,000 |
| 1996/10/18 | 540 | 550 | 540 | 546 | 15,000 |
| 1996/10/17 | 550 | 551 | 550 | 550 | 3,000 |
| 1996/10/16 | 538 | 539 | 527 | 535 | 34,000 |
| 1996/10/15 | 526 | 527 | 526 | 527 | 4,000 |
| 1996/10/14 | 532 | 535 | 520 | 520 | 20,000 |
| 1996/10/11 | 531 | 533 | 531 | 531 | 44,000 |
| 1996/10/09 | 570 | 570 | 541 | 541 | 13,000 |
| 1996/10/08 | 570 | 574 | 570 | 570 | 8,000 |
| 1996/10/07 | 579 | 579 | 570 | 570 | 8,000 |
| 1996/10/04 | 578 | 590 | 572 | 580 | 37,000 |
| 1996/10/03 | 579 | 591 | 575 | 588 | 29,000 |
| 1996/10/02 | 589 | 590 | 579 | 579 | 19,000 |
| 1996/10/01 | 579 | 605 | 577 | 586 | 71,000 |
| 1996/09/30 | 570 | 575 | 560 | 575 | 59,000 |
| 1996/09/27 | 536 | 570 | 536 | 570 | 37,000 |
| 1996/09/26 | 545 | 545 | 527 | 527 | 25,000 |
| 1996/09/25 | 539 | 539 | 524 | 525 | 27,000 |
| 1996/09/24 | 541 | 545 | 525 | 529 | 7,000 |
| 1996/09/20 | 541 | 545 | 541 | 545 | 9,000 |
| 1996/09/19 | 542 | 542 | 542 | 542 | 2,000 |
| 1996/09/18 | 550 | 550 | 547 | 547 | 7,000 |
| 1996/09/17 | 540 | 548 | 539 | 548 | 21,000 |
| 1996/09/13 | 529 | 539 | 528 | 539 | 12,000 |
| 1996/09/12 | 541 | 541 | 539 | 539 | 4,000 |
| 1996/09/11 | 545 | 545 | 540 | 540 | 7,000 |
| 1996/09/10 | 549 | 550 | 549 | 549 | 20,000 |
| 1996/09/09 | 544 | 544 | 544 | 544 | 2,000 |
| 1996/09/06 | 556 | 556 | 540 | 540 | 24,000 |
| 1996/09/05 | 552 | 556 | 552 | 556 | 9,000 |
| 1996/09/04 | 565 | 565 | 550 | 550 | 12,000 |
| 1996/09/03 | 557 | 557 | 550 | 551 | 24,000 |
| 1996/09/02 | 552 | 556 | 551 | 556 | 9,000 |
| 1996/08/30 | 557 | 561 | 550 | 552 | 13,000 |
| 1996/08/29 | 580 | 580 | 560 | 561 | 18,000 |
| 1996/08/28 | 625 | 625 | 590 | 590 | 77,000 |
| 1996/08/27 | 618 | 619 | 605 | 605 | 62,000 |
| 1996/08/26 | 615 | 620 | 605 | 605 | 106,000 |
| 1996/08/23 | 602 | 613 | 602 | 605 | 139,000 |
| 1996/08/22 | 566 | 592 | 566 | 592 | 83,000 |
| 1996/08/21 | 535 | 548 | 531 | 545 | 29,000 |
| 1996/08/20 | 539 | 539 | 500 | 530 | 56,000 |
| 1996/08/19 | 540 | 540 | 535 | 535 | 20,000 |
| 1996/08/16 | 501 | 530 | 492 | 530 | 18,000 |
| 1996/08/15 | 500 | 519 | 500 | 511 | 25,000 |
| 1996/08/14 | 483 | 490 | 483 | 490 | 11,000 |
| 1996/08/13 | 479 | 487 | 479 | 482 | 20,000 |
| 1996/08/12 | 480 | 481 | 478 | 478 | 3,000 |
| 1996/08/09 | 476 | 480 | 470 | 473 | 67,000 |
| 1996/08/08 | 492 | 493 | 475 | 475 | 76,000 |
| 1996/08/07 | 486 | 501 | 486 | 491 | 32,000 |
| 1996/08/06 | 511 | 511 | 491 | 491 | 35,000 |
| 1996/08/05 | 506 | 516 | 506 | 511 | 13,000 |
| 1996/08/02 | 520 | 522 | 520 | 521 | 15,000 |
| 1996/08/01 | 498 | 500 | 489 | 500 | 32,000 |
| 1996/07/31 | 502 | 515 | 498 | 498 | 58,000 |
| 1996/07/30 | 540 | 540 | 500 | 500 | 42,000 |
| 1996/07/29 | 542 | 550 | 540 | 550 | 27,000 |
| 1996/07/26 | 551 | 560 | 540 | 540 | 26,000 |
| 1996/07/25 | 555 | 555 | 550 | 550 | 20,000 |
| 1996/07/24 | 560 | 560 | 555 | 556 | 9,000 |
| 1996/07/23 | 564 | 564 | 550 | 550 | 11,000 |
| 1996/07/22 | 570 | 571 | 570 | 570 | 13,000 |
| 1996/07/19 | 572 | 580 | 570 | 570 | 35,000 |
| 1996/07/18 | 571 | 571 | 570 | 570 | 7,000 |
| 1996/07/17 | 570 | 573 | 570 | 572 | 19,000 |
| 1996/07/16 | 580 | 580 | 570 | 570 | 16,000 |
| 1996/07/15 | 587 | 588 | 580 | 581 | 6,000 |
| 1996/07/12 | 590 | 590 | 580 | 580 | 20,000 |
| 1996/07/11 | 594 | 594 | 590 | 590 | 21,000 |
| 1996/07/10 | 590 | 600 | 590 | 594 | 27,000 |
| 1996/07/09 | 598 | 598 | 590 | 590 | 36,000 |
| 1996/07/08 | 602 | 602 | 596 | 598 | 22,000 |
| 1996/07/05 | 601 | 610 | 600 | 602 | 24,000 |
| 1996/07/04 | 612 | 612 | 601 | 601 | 21,000 |
| 1996/07/03 | 611 | 612 | 611 | 612 | 75,000 |
| 1996/07/02 | 629 | 630 | 622 | 622 | 19,000 |
| 1996/07/01 | 636 | 640 | 622 | 622 | 8,000 |
| 1996/06/28 | 639 | 639 | 635 | 635 | 16,000 |
| 1996/06/27 | 635 | 643 | 635 | 639 | 15,000 |
| 1996/06/26 | 650 | 650 | 630 | 630 | 54,000 |
| 1996/06/25 | 640 | 650 | 630 | 650 | 65,000 |
| 1996/06/24 | 640 | 650 | 635 | 640 | 46,000 |
| 1996/06/21 | 610 | 637 | 610 | 626 | 52,000 |
| 1996/06/20 | 601 | 601 | 595 | 595 | 34,000 |
| 1996/06/19 | 630 | 630 | 600 | 600 | 64,000 |
| 1996/06/18 | 639 | 639 | 620 | 620 | 18,000 |
| 1996/06/17 | 622 | 653 | 613 | 640 | 22,000 |
| 1996/06/14 | 605 | 620 | 605 | 611 | 27,000 |
| 1996/06/13 | 605 | 620 | 605 | 613 | 45,000 |
| 1996/06/12 | 590 | 611 | 585 | 600 | 22,000 |
| 1996/06/11 | 598 | 599 | 580 | 580 | 35,000 |
| 1996/06/10 | 580 | 580 | 575 | 580 | 15,000 |
| 1996/06/07 | 602 | 602 | 570 | 572 | 41,000 |
| 1996/06/06 | 621 | 621 | 605 | 605 | 25,000 |
| 1996/06/05 | 608 | 611 | 606 | 611 | 28,000 |
| 1996/06/04 | 590 | 610 | 590 | 606 | 84,000 |
| 1996/06/03 | 635 | 640 | 591 | 591 | 59,000 |
| 1996/05/31 | 660 | 660 | 633 | 635 | 58,000 |
| 1996/05/30 | 661 | 661 | 653 | 653 | 57,000 |
| 1996/05/29 | 678 | 678 | 650 | 651 | 117,000 |
| 1996/05/28 | 656 | 665 | 655 | 656 | 46,000 |
| 1996/05/27 | 685 | 685 | 649 | 650 | 39,000 |
| 1996/05/24 | 632 | 675 | 632 | 675 | 136,000 |
| 1996/05/23 | 695 | 696 | 650 | 651 | 45,000 |
| 1996/05/22 | 650 | 695 | 630 | 692 | 214,000 |
| 1996/05/21 | 678 | 684 | 650 | 650 | 91,000 |
| 1996/05/20 | 675 | 675 | 650 | 668 | 119,000 |
| 1996/05/17 | 674 | 686 | 625 | 625 | 150,000 |
| 1996/05/16 | 670 | 695 | 661 | 684 | 245,000 |
| 1996/05/15 | 624 | 662 | 615 | 652 | 211,000 |
| 1996/05/14 | 651 | 651 | 615 | 624 | 156,000 |
| 1996/05/13 | 690 | 692 | 659 | 661 | 193,000 |
| 1996/05/10 | 720 | 762 | 672 | 700 | 1,169,000 |
| 1996/05/09 | 710 | 780 | 709 | 750 | 1,978,000 |
| 1996/05/08 | 620 | 700 | 620 | 700 | 1,892,000 |
| 1996/05/07 | 572 | 620 | 571 | 600 | 930,000 |
| 1996/05/02 | 532 | 581 | 532 | 570 | 193,000 |
| 1996/05/01 | 542 | 548 | 540 | 542 | 24,000 |
| 1996/04/30 | 549 | 565 | 549 | 552 | 18,000 |
| 1996/04/26 | 571 | 579 | 557 | 567 | 140,000 |
| 1996/04/25 | 550 | 561 | 545 | 561 | 168,000 |
| 1996/04/24 | 571 | 571 | 545 | 550 | 65,000 |
| 1996/04/23 | 558 | 584 | 550 | 561 | 289,000 |
| 1996/04/22 | 515 | 550 | 510 | 550 | 68,000 |
| 1996/04/19 | 519 | 519 | 506 | 519 | 21,000 |
| 1996/04/18 | 521 | 525 | 510 | 525 | 95,000 |
| 1996/04/17 | 525 | 530 | 520 | 520 | 21,000 |
| 1996/04/16 | 538 | 540 | 525 | 525 | 66,000 |
| 1996/04/15 | 538 | 538 | 530 | 535 | 20,000 |
| 1996/04/12 | 530 | 535 | 520 | 535 | 40,000 |
| 1996/04/11 | 525 | 530 | 520 | 520 | 58,000 |
| 1996/04/10 | 539 | 539 | 526 | 533 | 45,000 |
| 1996/04/09 | 520 | 532 | 520 | 532 | 55,000 |
| 1996/04/08 | 538 | 538 | 520 | 520 | 53,000 |
| 1996/04/05 | 540 | 561 | 534 | 534 | 428,000 |
| 1996/04/04 | 520 | 541 | 519 | 534 | 554,000 |
| 1996/04/03 | 512 | 524 | 506 | 510 | 290,000 |
| 1996/04/02 | 499 | 513 | 491 | 505 | 134,000 |
| 1996/04/01 | 500 | 504 | 487 | 500 | 110,000 |
| 1996/03/29 | 476 | 505 | 470 | 505 | 139,000 |
| 1996/03/28 | 468 | 473 | 468 | 471 | 15,000 |
| 1996/03/27 | 462 | 468 | 461 | 468 | 16,000 |
| 1996/03/26 | 442 | 455 | 442 | 455 | 14,000 |
| 1996/03/25 | 440 | 441 | 440 | 441 | 5,000 |
| 1996/03/22 | 441 | 450 | 435 | 435 | 19,000 |
| 1996/03/21 | 445 | 445 | 439 | 439 | 6,000 |
| 1996/03/19 | 427 | 429 | 427 | 428 | 9,000 |
| 1996/03/18 | 427 | 428 | 416 | 420 | 9,000 |
| 1996/03/15 | 420 | 430 | 415 | 430 | 12,000 |
| 1996/03/14 | 405 | 410 | 405 | 410 | 30,000 |
| 1996/03/13 | 418 | 418 | 416 | 417 | 12,000 |
| 1996/03/12 | 421 | 423 | 410 | 410 | 17,000 |
| 1996/03/11 | 421 | 430 | 421 | 423 | 12,000 |
| 1996/03/08 | 426 | 427 | 426 | 427 | 14,000 |
| 1996/03/07 | 429 | 430 | 425 | 426 | 17,000 |
| 1996/03/06 | 433 | 433 | 425 | 428 | 27,000 |
| 1996/03/05 | 440 | 440 | 432 | 432 | 10,000 |
| 1996/03/04 | 440 | 445 | 436 | 436 | 6,000 |
| 1996/03/01 | 440 | 440 | 440 | 440 | 3,000 |
| 1996/02/29 | 438 | 438 | 438 | 438 | 5,000 |
| 1996/02/28 | 438 | 443 | 438 | 438 | 6,000 |
| 1996/02/27 | 445 | 445 | 438 | 438 | 18,000 |
| 1996/02/26 | 455 | 455 | 448 | 448 | 3,000 |
| 1996/02/23 | 446 | 450 | 446 | 447 | 11,000 |
| 1996/02/22 | 445 | 447 | 445 | 446 | 11,000 |
| 1996/02/21 | 464 | 464 | 455 | 455 | 19,000 |
| 1996/02/20 | 463 | 463 | 463 | 463 | 2,000 |
| 1996/02/19 | 460 | 460 | 448 | 448 | 18,000 |
| 1996/02/16 | 471 | 471 | 460 | 460 | 33,000 |
| 1996/02/15 | 475 | 480 | 473 | 474 | 47,000 |
| 1996/02/14 | 475 | 475 | 472 | 475 | 14,000 |
| 1996/02/13 | 480 | 480 | 472 | 473 | 12,000 |
| 1996/02/09 | 486 | 486 | 483 | 483 | 3,000 |
| 1996/02/08 | 484 | 490 | 482 | 482 | 33,000 |
| 1996/02/07 | 483 | 485 | 478 | 482 | 54,000 |
| 1996/02/06 | 472 | 484 | 472 | 480 | 26,000 |
| 1996/02/05 | 497 | 497 | 472 | 482 | 29,000 |
| 1996/02/02 | 517 | 518 | 495 | 500 | 111,000 |
| 1996/02/01 | 489 | 520 | 487 | 520 | 248,000 |
| 1996/01/31 | 470 | 484 | 470 | 484 | 85,000 |
| 1996/01/30 | 470 | 475 | 460 | 463 | 49,000 |
| 1996/01/29 | 454 | 460 | 454 | 460 | 18,000 |
| 1996/01/26 | 453 | 453 | 453 | 453 | 5,000 |
| 1996/01/25 | 447 | 450 | 447 | 448 | 9,000 |
| 1996/01/23 | 450 | 453 | 440 | 445 | 20,000 |
| 1996/01/22 | 457 | 457 | 447 | 447 | 13,000 |
| 1996/01/19 | 455 | 455 | 452 | 452 | 6,000 |
| 1996/01/18 | 470 | 470 | 460 | 460 | 42,000 |
| 1996/01/17 | 478 | 480 | 470 | 472 | 28,000 |
| 1996/01/16 | 474 | 475 | 471 | 474 | 14,000 |
| 1996/01/12 | 480 | 480 | 470 | 470 | 20,000 |
| 1996/01/11 | 486 | 486 | 475 | 478 | 24,000 |
| 1996/01/10 | 481 | 489 | 478 | 489 | 52,000 |
| 1996/01/09 | 479 | 480 | 475 | 477 | 23,000 |
| 1996/01/08 | 472 | 479 | 470 | 476 | 23,000 |
| 1996/01/05 | 466 | 470 | 466 | 470 | 25,000 |
| 1996/01/04 | 464 | 465 | 461 | 463 | 25,000 |