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 |
|---|---|---|---|---|---|
| 2005/12/30 | 590 | 591 | 579 | 588 | 114,000 |
| 2005/12/29 | 569 | 590 | 567 | 590 | 88,000 |
| 2005/12/28 | 555 | 570 | 555 | 569 | 45,000 |
| 2005/12/27 | 563 | 566 | 549 | 555 | 150,000 |
| 2005/12/26 | 557 | 570 | 555 | 560 | 213,000 |
| 2005/12/22 | 540 | 561 | 540 | 555 | 130,000 |
| 2005/12/21 | 531 | 553 | 529 | 551 | 220,000 |
| 2005/12/20 | 519 | 533 | 519 | 531 | 55,000 |
| 2005/12/19 | 522 | 533 | 522 | 526 | 96,000 |
| 2005/12/16 | 510 | 527 | 503 | 521 | 57,000 |
| 2005/12/15 | 509 | 520 | 506 | 514 | 189,000 |
| 2005/12/14 | 533 | 545 | 519 | 529 | 216,000 |
| 2005/12/13 | 534 | 540 | 524 | 533 | 121,000 |
| 2005/12/12 | 518 | 538 | 518 | 534 | 218,000 |
| 2005/12/09 | 507 | 529 | 507 | 528 | 132,000 |
| 2005/12/08 | 527 | 527 | 503 | 521 | 95,000 |
| 2005/12/07 | 535 | 538 | 523 | 528 | 157,000 |
| 2005/12/06 | 540 | 540 | 534 | 538 | 311,000 |
| 2005/12/05 | 498 | 545 | 498 | 541 | 420,000 |
| 2005/12/02 | 490 | 513 | 486 | 500 | 323,000 |
| 2005/12/01 | 480 | 489 | 476 | 489 | 250,000 |
| 2005/11/30 | 479 | 484 | 472 | 482 | 221,000 |
| 2005/11/29 | 475 | 476 | 468 | 476 | 146,000 |
| 2005/11/28 | 475 | 475 | 470 | 473 | 73,000 |
| 2005/11/25 | 469 | 472 | 464 | 470 | 109,000 |
| 2005/11/24 | 462 | 470 | 458 | 464 | 129,000 |
| 2005/11/22 | 462 | 462 | 452 | 458 | 74,000 |
| 2005/11/21 | 458 | 463 | 457 | 457 | 58,000 |
| 2005/11/18 | 464 | 464 | 456 | 460 | 63,000 |
| 2005/11/17 | 449 | 460 | 445 | 457 | 85,000 |
| 2005/11/16 | 461 | 462 | 442 | 450 | 295,000 |
| 2005/11/15 | 462 | 477 | 462 | 477 | 84,000 |
| 2005/11/14 | 480 | 480 | 471 | 472 | 84,000 |
| 2005/11/11 | 475 | 481 | 470 | 475 | 140,000 |
| 2005/11/10 | 480 | 480 | 470 | 474 | 70,000 |
| 2005/11/09 | 484 | 487 | 478 | 482 | 133,000 |
| 2005/11/08 | 488 | 489 | 473 | 485 | 117,000 |
| 2005/11/07 | 480 | 487 | 470 | 487 | 98,000 |
| 2005/11/04 | 488 | 488 | 481 | 486 | 139,000 |
| 2005/11/02 | 470 | 480 | 465 | 480 | 134,000 |
| 2005/11/01 | 463 | 469 | 462 | 466 | 40,000 |
| 2005/10/31 | 459 | 463 | 455 | 463 | 47,000 |
| 2005/10/28 | 460 | 463 | 452 | 459 | 34,000 |
| 2005/10/27 | 451 | 463 | 451 | 461 | 32,000 |
| 2005/10/26 | 451 | 454 | 445 | 451 | 34,000 |
| 2005/10/25 | 442 | 452 | 437 | 451 | 83,000 |
| 2005/10/24 | 448 | 448 | 432 | 442 | 38,000 |
| 2005/10/21 | 436 | 443 | 435 | 443 | 41,000 |
| 2005/10/20 | 437 | 440 | 434 | 440 | 45,000 |
| 2005/10/19 | 441 | 441 | 435 | 437 | 61,000 |
| 2005/10/18 | 449 | 449 | 441 | 446 | 38,000 |
| 2005/10/17 | 441 | 446 | 437 | 444 | 60,000 |
| 2005/10/14 | 461 | 461 | 446 | 450 | 108,000 |
| 2005/10/13 | 451 | 461 | 450 | 456 | 99,000 |
| 2005/10/12 | 461 | 461 | 447 | 450 | 46,000 |
| 2005/10/11 | 440 | 475 | 440 | 456 | 79,000 |
| 2005/10/07 | 442 | 449 | 441 | 449 | 88,000 |
| 2005/10/06 | 454 | 459 | 438 | 443 | 136,000 |
| 2005/10/05 | 464 | 464 | 445 | 458 | 162,000 |
| 2005/10/04 | 469 | 475 | 464 | 467 | 163,000 |
| 2005/10/03 | 490 | 490 | 476 | 476 | 246,000 |
| 2005/09/30 | 480 | 485 | 472 | 485 | 303,000 |
| 2005/09/29 | 465 | 472 | 460 | 472 | 104,000 |
| 2005/09/28 | 460 | 467 | 459 | 465 | 120,000 |
| 2005/09/27 | 455 | 460 | 451 | 460 | 119,000 |
| 2005/09/26 | 443 | 459 | 441 | 452 | 159,000 |
| 2005/09/22 | 438 | 442 | 430 | 440 | 120,000 |
| 2005/09/21 | 445 | 445 | 440 | 444 | 103,000 |
| 2005/09/20 | 445 | 447 | 442 | 447 | 80,000 |
| 2005/09/16 | 445 | 446 | 435 | 445 | 181,000 |
| 2005/09/15 | 438 | 450 | 436 | 441 | 161,000 |
| 2005/09/14 | 433 | 436 | 430 | 436 | 169,000 |
| 2005/09/13 | 420 | 436 | 416 | 435 | 193,000 |
| 2005/09/12 | 420 | 424 | 419 | 423 | 99,000 |
| 2005/09/09 | 423 | 425 | 417 | 425 | 109,000 |
| 2005/09/08 | 422 | 423 | 412 | 421 | 73,000 |
| 2005/09/07 | 435 | 435 | 411 | 423 | 191,000 |
| 2005/09/06 | 421 | 442 | 420 | 427 | 382,000 |
| 2005/09/05 | 411 | 427 | 411 | 423 | 258,000 |
| 2005/09/02 | 412 | 412 | 409 | 409 | 71,000 |
| 2005/09/01 | 410 | 411 | 405 | 408 | 85,000 |
| 2005/08/31 | 412 | 412 | 406 | 410 | 87,000 |
| 2005/08/30 | 407 | 409 | 401 | 408 | 105,000 |
| 2005/08/29 | 406 | 410 | 402 | 402 | 131,000 |
| 2005/08/26 | 402 | 405 | 400 | 404 | 66,000 |
| 2005/08/25 | 402 | 403 | 397 | 398 | 90,000 |
| 2005/08/24 | 403 | 404 | 393 | 402 | 100,000 |
| 2005/08/23 | 409 | 410 | 402 | 402 | 147,000 |
| 2005/08/22 | 409 | 419 | 408 | 408 | 200,000 |
| 2005/08/19 | 400 | 405 | 398 | 401 | 180,000 |
| 2005/08/18 | 403 | 403 | 393 | 398 | 59,000 |
| 2005/08/17 | 400 | 400 | 397 | 398 | 90,000 |
| 2005/08/16 | 393 | 400 | 392 | 397 | 101,000 |
| 2005/08/15 | 388 | 393 | 387 | 391 | 84,000 |
| 2005/08/12 | 385 | 388 | 383 | 387 | 75,000 |
| 2005/08/11 | 383 | 386 | 377 | 384 | 61,000 |
| 2005/08/10 | 390 | 390 | 378 | 383 | 138,000 |
| 2005/08/09 | 376 | 385 | 375 | 380 | 167,000 |
| 2005/08/08 | 370 | 381 | 370 | 381 | 100,000 |
| 2005/08/05 | 384 | 385 | 374 | 379 | 105,000 |
| 2005/08/04 | 385 | 386 | 379 | 384 | 84,000 |
| 2005/08/03 | 384 | 389 | 381 | 386 | 102,000 |
| 2005/08/02 | 391 | 391 | 384 | 384 | 66,000 |
| 2005/08/01 | 392 | 393 | 388 | 390 | 68,000 |
| 2005/07/29 | 394 | 395 | 388 | 391 | 116,000 |
| 2005/07/28 | 390 | 394 | 390 | 390 | 71,000 |
| 2005/07/27 | 385 | 390 | 384 | 389 | 88,000 |
| 2005/07/26 | 391 | 393 | 386 | 390 | 95,000 |
| 2005/07/25 | 395 | 397 | 388 | 389 | 161,000 |
| 2005/07/22 | 393 | 395 | 385 | 391 | 164,000 |
| 2005/07/21 | 389 | 392 | 386 | 392 | 173,000 |
| 2005/07/20 | 384 | 385 | 380 | 385 | 170,000 |
| 2005/07/19 | 380 | 385 | 379 | 379 | 71,000 |
| 2005/07/15 | 380 | 383 | 380 | 380 | 82,000 |
| 2005/07/14 | 379 | 381 | 378 | 378 | 31,000 |
| 2005/07/13 | 380 | 382 | 376 | 381 | 53,000 |
| 2005/07/12 | 381 | 381 | 377 | 380 | 69,000 |
| 2005/07/11 | 382 | 385 | 379 | 383 | 146,000 |
| 2005/07/08 | 383 | 384 | 378 | 379 | 40,000 |
| 2005/07/07 | 378 | 385 | 375 | 380 | 128,000 |
| 2005/07/06 | 379 | 382 | 379 | 380 | 54,000 |
| 2005/07/05 | 383 | 384 | 378 | 382 | 83,000 |
| 2005/07/04 | 382 | 387 | 380 | 384 | 128,000 |
| 2005/07/01 | 385 | 388 | 380 | 384 | 127,000 |
| 2005/06/30 | 385 | 385 | 377 | 380 | 84,000 |
| 2005/06/29 | 379 | 390 | 379 | 385 | 443,000 |
| 2005/06/28 | 371 | 379 | 371 | 376 | 121,000 |
| 2005/06/27 | 370 | 375 | 370 | 374 | 205,000 |
| 2005/06/24 | 374 | 379 | 372 | 379 | 180,000 |
| 2005/06/23 | 394 | 394 | 382 | 384 | 200,000 |
| 2005/06/22 | 396 | 397 | 393 | 395 | 102,000 |
| 2005/06/21 | 399 | 400 | 391 | 395 | 161,000 |
| 2005/06/20 | 393 | 402 | 391 | 400 | 151,000 |
| 2005/06/17 | 400 | 403 | 381 | 398 | 399,000 |
| 2005/06/16 | 389 | 409 | 388 | 396 | 552,000 |
| 2005/06/15 | 385 | 387 | 381 | 387 | 323,000 |
| 2005/06/14 | 385 | 388 | 380 | 385 | 167,000 |
| 2005/06/13 | 380 | 385 | 378 | 385 | 204,000 |
| 2005/06/10 | 377 | 384 | 372 | 384 | 215,000 |
| 2005/06/09 | 369 | 377 | 368 | 377 | 121,000 |
| 2005/06/08 | 372 | 375 | 365 | 371 | 106,000 |
| 2005/06/07 | 371 | 375 | 371 | 375 | 112,000 |
| 2005/06/06 | 380 | 380 | 372 | 375 | 194,000 |
| 2005/06/03 | 380 | 382 | 377 | 380 | 172,000 |
| 2005/06/02 | 377 | 385 | 375 | 377 | 358,000 |
| 2005/06/01 | 370 | 380 | 370 | 377 | 251,000 |
| 2005/05/31 | 369 | 378 | 363 | 375 | 767,000 |
| 2005/05/30 | 384 | 385 | 370 | 370 | 519,000 |
| 2005/05/27 | 402 | 406 | 372 | 394 | 920,000 |
| 2005/05/26 | 407 | 415 | 406 | 412 | 244,000 |
| 2005/05/25 | 431 | 431 | 406 | 422 | 321,000 |
| 2005/05/24 | 436 | 439 | 427 | 433 | 105,000 |
| 2005/05/23 | 427 | 435 | 427 | 432 | 94,000 |
| 2005/05/20 | 426 | 435 | 412 | 432 | 338,000 |
| 2005/05/19 | 433 | 440 | 428 | 431 | 261,000 |
| 2005/05/18 | 419 | 430 | 415 | 428 | 397,000 |
| 2005/05/17 | 441 | 444 | 416 | 429 | 547,000 |
| 2005/05/16 | 461 | 464 | 436 | 445 | 628,000 |
| 2005/05/13 | 470 | 490 | 467 | 467 | 1,412,000 |
| 2005/05/12 | 443 | 480 | 441 | 471 | 786,000 |
| 2005/05/11 | 442 | 449 | 442 | 445 | 65,000 |
| 2005/05/10 | 452 | 452 | 446 | 451 | 112,000 |
| 2005/05/09 | 450 | 455 | 448 | 455 | 52,000 |
| 2005/05/06 | 449 | 450 | 446 | 449 | 57,000 |
| 2005/05/02 | 441 | 449 | 441 | 447 | 157,000 |
| 2005/04/28 | 460 | 460 | 451 | 451 | 160,000 |
| 2005/04/27 | 462 | 467 | 457 | 458 | 236,000 |
| 2005/04/26 | 483 | 488 | 469 | 472 | 388,000 |
| 2005/04/25 | 461 | 483 | 461 | 478 | 686,000 |
| 2005/04/22 | 455 | 459 | 449 | 459 | 259,000 |
| 2005/04/21 | 439 | 450 | 439 | 449 | 153,000 |
| 2005/04/20 | 453 | 456 | 449 | 453 | 292,000 |
| 2005/04/19 | 441 | 448 | 441 | 448 | 134,000 |
| 2005/04/18 | 439 | 445 | 435 | 438 | 418,000 |
| 2005/04/15 | 449 | 462 | 445 | 450 | 387,000 |
| 2005/04/14 | 437 | 452 | 437 | 451 | 511,000 |
| 2005/04/13 | 449 | 455 | 446 | 451 | 274,000 |
| 2005/04/12 | 454 | 456 | 448 | 454 | 340,000 |
| 2005/04/11 | 451 | 458 | 448 | 455 | 436,000 |
| 2005/04/08 | 475 | 475 | 457 | 460 | 441,000 |
| 2005/04/07 | 468 | 474 | 451 | 472 | 546,000 |
| 2005/04/06 | 480 | 480 | 460 | 466 | 469,000 |
| 2005/04/05 | 480 | 485 | 468 | 479 | 766,000 |
| 2005/04/04 | 461 | 480 | 452 | 476 | 1,119,000 |
| 2005/04/01 | 453 | 465 | 445 | 461 | 1,292,000 |
| 2005/03/31 | 425 | 442 | 413 | 442 | 411,000 |
| 2005/03/30 | 442 | 445 | 415 | 426 | 886,000 |
| 2005/03/29 | 452 | 457 | 443 | 445 | 642,000 |
| 2005/03/28 | 436 | 451 | 428 | 447 | 1,034,000 |
| 2005/03/25 | 453 | 458 | 444 | 455 | 1,163,000 |
| 2005/03/24 | 456 | 467 | 446 | 463 | 2,208,000 |
| 2005/03/23 | 418 | 454 | 405 | 453 | 2,300,000 |
| 2005/03/22 | 419 | 420 | 391 | 417 | 723,000 |
| 2005/03/18 | 425 | 428 | 383 | 411 | 2,415,000 |
| 2005/03/17 | 402 | 422 | 402 | 420 | 2,259,000 |
| 2005/03/16 | 384 | 405 | 381 | 404 | 1,288,000 |
| 2005/03/15 | 379 | 389 | 372 | 387 | 1,295,000 |
| 2005/03/14 | 364 | 371 | 360 | 371 | 1,148,000 |
| 2005/03/11 | 345 | 362 | 340 | 362 | 1,067,000 |
| 2005/03/10 | 345 | 352 | 339 | 346 | 482,000 |
| 2005/03/09 | 349 | 357 | 340 | 348 | 2,445,000 |
| 2005/03/08 | 323 | 339 | 323 | 339 | 416,000 |
| 2005/03/07 | 327 | 328 | 321 | 326 | 162,000 |
| 2005/03/04 | 329 | 329 | 321 | 323 | 206,000 |
| 2005/03/03 | 331 | 331 | 320 | 327 | 202,000 |
| 2005/03/02 | 328 | 332 | 324 | 329 | 619,000 |
| 2005/03/01 | 319 | 325 | 316 | 321 | 580,000 |
| 2005/02/28 | 319 | 319 | 313 | 317 | 193,000 |
| 2005/02/25 | 316 | 317 | 310 | 312 | 262,000 |
| 2005/02/24 | 302 | 325 | 300 | 315 | 1,039,000 |
| 2005/02/23 | 301 | 301 | 295 | 299 | 160,000 |
| 2005/02/22 | 292 | 304 | 291 | 304 | 189,000 |
| 2005/02/21 | 296 | 296 | 286 | 295 | 164,000 |
| 2005/02/18 | 305 | 305 | 281 | 297 | 271,000 |
| 2005/02/17 | 303 | 312 | 300 | 302 | 273,000 |
| 2005/02/16 | 318 | 318 | 307 | 308 | 149,000 |
| 2005/02/15 | 315 | 315 | 311 | 314 | 83,000 |
| 2005/02/14 | 316 | 316 | 312 | 315 | 84,000 |
| 2005/02/10 | 310 | 316 | 310 | 316 | 125,000 |
| 2005/02/09 | 318 | 318 | 311 | 314 | 102,000 |
| 2005/02/08 | 318 | 320 | 315 | 316 | 133,000 |
| 2005/02/07 | 319 | 319 | 315 | 319 | 204,000 |
| 2005/02/04 | 324 | 324 | 312 | 316 | 372,000 |
| 2005/02/03 | 310 | 318 | 310 | 316 | 329,000 |
| 2005/02/02 | 314 | 314 | 306 | 309 | 176,000 |
| 2005/02/01 | 316 | 316 | 307 | 311 | 238,000 |
| 2005/01/31 | 305 | 316 | 302 | 314 | 386,000 |
| 2005/01/28 | 317 | 320 | 304 | 308 | 490,000 |
| 2005/01/27 | 332 | 334 | 314 | 317 | 1,137,000 |
| 2005/01/26 | 317 | 334 | 312 | 324 | 715,000 |
| 2005/01/25 | 323 | 323 | 313 | 317 | 418,000 |
| 2005/01/24 | 322 | 323 | 315 | 322 | 215,000 |
| 2005/01/21 | 320 | 329 | 310 | 322 | 642,000 |
| 2005/01/20 | 311 | 323 | 305 | 316 | 622,000 |
| 2005/01/19 | 318 | 318 | 303 | 316 | 737,000 |
| 2005/01/18 | 332 | 333 | 308 | 318 | 1,196,000 |
| 2005/01/17 | 327 | 334 | 320 | 328 | 2,221,000 |
| 2005/01/14 | 305 | 338 | 298 | 315 | 4,831,000 |
| 2005/01/13 | 297 | 362 | 294 | 310 | 18,172,000 |
| 2005/01/12 | 267 | 294 | 267 | 287 | 2,194,000 |
| 2005/01/11 | 270 | 275 | 265 | 267 | 262,000 |
| 2005/01/07 | 280 | 284 | 264 | 267 | 1,163,000 |
| 2005/01/06 | 263 | 285 | 256 | 273 | 2,716,000 |
| 2005/01/05 | 247 | 251 | 245 | 248 | 117,000 |
| 2005/01/04 | 244 | 252 | 244 | 246 | 57,000 |