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 |
|---|---|---|---|---|---|
| 2024/12/30 | 878 | 880 | 866 | 867 | 132,900 |
| 2024/12/27 | 900 | 900 | 885 | 886 | 119,100 |
| 2024/12/26 | 911 | 912 | 897 | 903 | 173,600 |
| 2024/12/25 | 898 | 909 | 894 | 903 | 148,900 |
| 2024/12/24 | 915 | 915 | 891 | 894 | 175,200 |
| 2024/12/23 | 903 | 912 | 893 | 911 | 109,100 |
| 2024/12/20 | 889 | 918 | 887 | 893 | 213,200 |
| 2024/12/19 | 881 | 895 | 876 | 880 | 146,000 |
| 2024/12/18 | 878 | 903 | 869 | 903 | 216,300 |
| 2024/12/17 | 873 | 882 | 865 | 876 | 150,500 |
| 2024/12/16 | 865 | 878 | 861 | 873 | 149,900 |
| 2024/12/13 | 890 | 890 | 868 | 868 | 202,700 |
| 2024/12/12 | 906 | 907 | 891 | 899 | 190,300 |
| 2024/12/11 | 881 | 896 | 881 | 892 | 142,500 |
| 2024/12/10 | 904 | 906 | 881 | 883 | 307,100 |
| 2024/12/09 | 907 | 915 | 896 | 905 | 278,800 |
| 2024/12/06 | 935 | 936 | 914 | 922 | 180,700 |
| 2024/12/05 | 931 | 941 | 920 | 936 | 208,000 |
| 2024/12/04 | 967 | 969 | 930 | 930 | 254,200 |
| 2024/12/03 | 965 | 984 | 958 | 976 | 158,900 |
| 2024/12/02 | 967 | 978 | 950 | 966 | 88,300 |
| 2024/11/29 | 964 | 968 | 945 | 960 | 133,100 |
| 2024/11/28 | 979 | 993 | 963 | 972 | 174,200 |
| 2024/11/27 | 977 | 992 | 965 | 978 | 333,100 |
| 2024/11/26 | 971 | 981 | 940 | 947 | 212,700 |
| 2024/11/25 | 974 | 979 | 947 | 952 | 130,800 |
| 2024/11/22 | 964 | 980 | 960 | 966 | 147,800 |
| 2024/11/21 | 966 | 975 | 937 | 964 | 202,300 |
| 2024/11/20 | 965 | 988 | 961 | 961 | 220,500 |
| 2024/11/19 | 987 | 999 | 959 | 972 | 277,900 |
| 2024/11/18 | 980 | 998 | 959 | 975 | 304,200 |
| 2024/11/15 | 949 | 1,015 | 921 | 995 | 947,000 |
| 2024/11/14 | 958 | 983 | 942 | 948 | 379,800 |
| 2024/11/13 | 970 | 984 | 935 | 944 | 470,500 |
| 2024/11/12 | 965 | 1,015 | 943 | 970 | 1,836,500 |
| 2024/11/11 | 905 | 950 | 892 | 950 | 964,600 |
| 2024/11/08 | 785 | 807 | 782 | 800 | 309,800 |
| 2024/11/07 | 783 | 797 | 775 | 784 | 170,000 |
| 2024/11/06 | 766 | 778 | 760 | 768 | 127,800 |
| 2024/11/05 | 763 | 763 | 749 | 756 | 97,900 |
| 2024/11/01 | 763 | 766 | 742 | 749 | 83,000 |
| 2024/10/31 | 756 | 769 | 751 | 769 | 106,700 |
| 2024/10/30 | 778 | 782 | 760 | 761 | 218,900 |
| 2024/10/29 | 739 | 777 | 739 | 777 | 214,800 |
| 2024/10/28 | 710 | 734 | 706 | 732 | 67,500 |
| 2024/10/25 | 731 | 735 | 710 | 718 | 136,800 |
| 2024/10/24 | 735 | 744 | 727 | 731 | 58,300 |
| 2024/10/23 | 741 | 748 | 735 | 736 | 96,500 |
| 2024/10/22 | 745 | 758 | 737 | 746 | 116,600 |
| 2024/10/21 | 745 | 746 | 737 | 738 | 40,600 |
| 2024/10/18 | 750 | 756 | 740 | 746 | 73,300 |
| 2024/10/17 | 723 | 753 | 723 | 744 | 78,200 |
| 2024/10/16 | 719 | 730 | 719 | 720 | 45,300 |
| 2024/10/15 | 738 | 738 | 723 | 727 | 32,900 |
| 2024/10/11 | 729 | 735 | 729 | 731 | 16,600 |
| 2024/10/10 | 733 | 734 | 726 | 732 | 22,100 |
| 2024/10/09 | 746 | 746 | 732 | 738 | 21,600 |
| 2024/10/08 | 730 | 743 | 730 | 742 | 26,000 |
| 2024/10/07 | 765 | 766 | 742 | 742 | 60,100 |
| 2024/10/04 | 744 | 759 | 744 | 757 | 62,000 |
| 2024/10/03 | 746 | 749 | 736 | 744 | 43,600 |
| 2024/10/02 | 745 | 748 | 730 | 731 | 65,900 |
| 2024/10/01 | 717 | 749 | 716 | 749 | 100,000 |
| 2024/09/30 | 723 | 729 | 701 | 706 | 194,300 |
| 2024/09/27 | 749 | 776 | 749 | 760 | 168,500 |
| 2024/09/26 | 740 | 750 | 736 | 750 | 94,900 |
| 2024/09/25 | 727 | 757 | 723 | 740 | 122,400 |
| 2024/09/24 | 705 | 740 | 705 | 727 | 135,500 |
| 2024/09/20 | 707 | 709 | 701 | 704 | 78,500 |
| 2024/09/19 | 707 | 707 | 695 | 701 | 35,400 |
| 2024/09/18 | 699 | 703 | 690 | 699 | 31,700 |
| 2024/09/17 | 686 | 693 | 682 | 693 | 30,200 |
| 2024/09/13 | 686 | 692 | 681 | 686 | 65,500 |
| 2024/09/12 | 688 | 692 | 681 | 691 | 69,600 |
| 2024/09/11 | 693 | 693 | 664 | 670 | 105,400 |
| 2024/09/10 | 700 | 703 | 692 | 693 | 28,500 |
| 2024/09/09 | 687 | 701 | 683 | 698 | 39,500 |
| 2024/09/06 | 699 | 704 | 691 | 697 | 37,100 |
| 2024/09/05 | 691 | 712 | 688 | 699 | 70,700 |
| 2024/09/04 | 707 | 717 | 692 | 694 | 120,200 |
| 2024/09/03 | 721 | 732 | 721 | 725 | 76,400 |
| 2024/09/02 | 739 | 740 | 720 | 721 | 66,000 |
| 2024/08/30 | 759 | 759 | 730 | 735 | 171,800 |
| 2024/08/29 | 735 | 811 | 730 | 753 | 920,500 |
| 2024/08/28 | 728 | 730 | 722 | 726 | 23,100 |
| 2024/08/27 | 721 | 735 | 721 | 733 | 23,500 |
| 2024/08/26 | 721 | 730 | 720 | 725 | 15,100 |
| 2024/08/23 | 725 | 725 | 708 | 725 | 90,800 |
| 2024/08/22 | 734 | 738 | 722 | 725 | 86,600 |
| 2024/08/21 | 722 | 754 | 722 | 736 | 176,200 |
| 2024/08/20 | 729 | 736 | 723 | 729 | 44,200 |
| 2024/08/19 | 728 | 732 | 717 | 717 | 89,200 |
| 2024/08/16 | 745 | 745 | 724 | 729 | 130,300 |
| 2024/08/15 | 737 | 745 | 722 | 730 | 153,400 |
| 2024/08/14 | 707 | 730 | 675 | 729 | 368,400 |
| 2024/08/13 | 696 | 696 | 696 | 696 | 10,700 |
| 2024/08/09 | 596 | 608 | 580 | 596 | 68,100 |
| 2024/08/08 | 600 | 602 | 586 | 586 | 35,100 |
| 2024/08/07 | 575 | 614 | 571 | 597 | 48,800 |
| 2024/08/06 | 590 | 609 | 578 | 585 | 136,700 |
| 2024/08/05 | 593 | 610 | 553 | 555 | 201,600 |
| 2024/08/02 | 677 | 677 | 653 | 653 | 118,600 |
| 2024/08/01 | 719 | 719 | 691 | 693 | 53,100 |
| 2024/07/31 | 709 | 720 | 704 | 720 | 27,200 |
| 2024/07/30 | 710 | 714 | 703 | 713 | 46,500 |
| 2024/07/29 | 699 | 707 | 699 | 707 | 17,300 |
| 2024/07/26 | 700 | 702 | 695 | 697 | 34,200 |
| 2024/07/25 | 696 | 703 | 692 | 693 | 56,100 |
| 2024/07/24 | 704 | 709 | 700 | 701 | 30,100 |
| 2024/07/23 | 709 | 712 | 704 | 710 | 16,500 |
| 2024/07/22 | 716 | 719 | 707 | 707 | 37,600 |
| 2024/07/19 | 722 | 726 | 719 | 723 | 25,700 |
| 2024/07/18 | 725 | 739 | 720 | 722 | 56,700 |
| 2024/07/17 | 743 | 743 | 733 | 733 | 43,800 |
| 2024/07/16 | 733 | 742 | 733 | 733 | 66,000 |
| 2024/07/12 | 727 | 742 | 727 | 733 | 74,500 |
| 2024/07/11 | 722 | 727 | 719 | 727 | 28,300 |
| 2024/07/10 | 720 | 723 | 714 | 720 | 39,800 |
| 2024/07/09 | 712 | 724 | 711 | 718 | 47,300 |
| 2024/07/08 | 710 | 713 | 707 | 712 | 21,300 |
| 2024/07/05 | 720 | 720 | 710 | 710 | 15,500 |
| 2024/07/04 | 718 | 722 | 713 | 720 | 25,700 |
| 2024/07/03 | 723 | 723 | 717 | 720 | 17,500 |
| 2024/07/02 | 724 | 724 | 717 | 717 | 27,300 |
| 2024/07/01 | 726 | 726 | 717 | 721 | 16,600 |
| 2024/06/28 | 728 | 728 | 717 | 721 | 24,300 |
| 2024/06/27 | 729 | 732 | 726 | 732 | 58,100 |
| 2024/06/26 | 725 | 730 | 723 | 729 | 35,400 |
| 2024/06/25 | 714 | 724 | 714 | 723 | 55,200 |
| 2024/06/24 | 714 | 716 | 706 | 711 | 68,200 |
| 2024/06/21 | 717 | 719 | 712 | 716 | 64,700 |
| 2024/06/20 | 716 | 716 | 708 | 712 | 18,500 |
| 2024/06/19 | 710 | 723 | 710 | 716 | 31,700 |
| 2024/06/18 | 707 | 710 | 702 | 707 | 24,500 |
| 2024/06/17 | 718 | 718 | 698 | 703 | 57,900 |
| 2024/06/14 | 707 | 721 | 704 | 716 | 154,300 |
| 2024/06/13 | 709 | 709 | 695 | 697 | 50,500 |
| 2024/06/12 | 696 | 704 | 696 | 703 | 130,900 |
| 2024/06/11 | 694 | 694 | 688 | 689 | 27,000 |
| 2024/06/10 | 680 | 694 | 679 | 694 | 61,700 |
| 2024/06/07 | 675 | 679 | 674 | 677 | 43,800 |
| 2024/06/06 | 682 | 689 | 675 | 675 | 32,300 |
| 2024/06/05 | 686 | 686 | 677 | 678 | 66,300 |
| 2024/06/04 | 685 | 692 | 685 | 688 | 18,000 |
| 2024/06/03 | 697 | 698 | 688 | 689 | 35,400 |
| 2024/05/31 | 687 | 696 | 686 | 696 | 25,900 |
| 2024/05/30 | 683 | 684 | 677 | 684 | 61,700 |
| 2024/05/29 | 698 | 704 | 686 | 687 | 51,100 |
| 2024/05/28 | 700 | 707 | 698 | 703 | 28,000 |
| 2024/05/27 | 698 | 701 | 695 | 697 | 23,600 |
| 2024/05/24 | 697 | 702 | 696 | 696 | 77,500 |
| 2024/05/23 | 702 | 708 | 698 | 705 | 27,900 |
| 2024/05/22 | 705 | 712 | 703 | 703 | 32,500 |
| 2024/05/21 | 719 | 720 | 705 | 705 | 47,800 |
| 2024/05/20 | 700 | 713 | 699 | 713 | 63,200 |
| 2024/05/17 | 694 | 703 | 691 | 698 | 64,300 |
| 2024/05/16 | 701 | 702 | 684 | 689 | 123,900 |
| 2024/05/15 | 697 | 705 | 696 | 699 | 71,100 |
| 2024/05/14 | 692 | 697 | 687 | 690 | 68,800 |
| 2024/05/13 | 700 | 702 | 687 | 690 | 247,100 |
| 2024/05/10 | 761 | 764 | 750 | 754 | 80,500 |
| 2024/05/09 | 772 | 772 | 762 | 771 | 30,000 |
| 2024/05/08 | 790 | 790 | 770 | 770 | 64,500 |
| 2024/05/07 | 788 | 794 | 779 | 787 | 150,200 |
| 2024/05/02 | 756 | 763 | 753 | 763 | 33,100 |
| 2024/05/01 | 755 | 765 | 753 | 759 | 64,000 |
| 2024/04/30 | 742 | 766 | 742 | 765 | 80,800 |
| 2024/04/26 | 739 | 743 | 725 | 742 | 69,500 |
| 2024/04/25 | 741 | 745 | 736 | 742 | 60,300 |
| 2024/04/24 | 737 | 745 | 736 | 740 | 58,700 |
| 2024/04/23 | 735 | 737 | 725 | 731 | 28,100 |
| 2024/04/22 | 732 | 737 | 727 | 731 | 32,400 |
| 2024/04/19 | 732 | 732 | 713 | 722 | 88,400 |
| 2024/04/18 | 746 | 748 | 737 | 738 | 49,700 |
| 2024/04/17 | 744 | 755 | 734 | 736 | 70,600 |
| 2024/04/16 | 765 | 776 | 750 | 751 | 161,000 |
| 2024/04/15 | 749 | 779 | 746 | 774 | 214,600 |
| 2024/04/12 | 742 | 755 | 738 | 749 | 136,600 |
| 2024/04/11 | 725 | 761 | 725 | 757 | 164,000 |
| 2024/04/10 | 720 | 735 | 720 | 730 | 118,800 |
| 2024/04/09 | 712 | 720 | 711 | 720 | 68,600 |
| 2024/04/08 | 703 | 714 | 703 | 707 | 50,500 |
| 2024/04/05 | 697 | 707 | 693 | 703 | 41,900 |
| 2024/04/04 | 705 | 713 | 687 | 705 | 81,200 |
| 2024/04/03 | 695 | 702 | 690 | 698 | 45,000 |
| 2024/04/02 | 706 | 706 | 696 | 696 | 58,800 |
| 2024/04/01 | 712 | 714 | 701 | 706 | 132,200 |
| 2024/03/29 | 705 | 711 | 702 | 709 | 96,400 |
| 2024/03/28 | 696 | 704 | 696 | 700 | 113,100 |
| 2024/03/27 | 710 | 715 | 706 | 711 | 73,600 |
| 2024/03/26 | 707 | 708 | 703 | 708 | 40,600 |
| 2024/03/25 | 710 | 713 | 707 | 709 | 64,700 |
| 2024/03/22 | 712 | 713 | 707 | 709 | 35,500 |
| 2024/03/21 | 707 | 716 | 704 | 712 | 113,900 |
| 2024/03/19 | 702 | 702 | 694 | 699 | 43,900 |
| 2024/03/18 | 706 | 709 | 700 | 700 | 49,200 |
| 2024/03/15 | 696 | 711 | 695 | 704 | 83,400 |
| 2024/03/14 | 694 | 698 | 689 | 696 | 35,400 |
| 2024/03/13 | 700 | 702 | 689 | 694 | 82,000 |
| 2024/03/12 | 688 | 699 | 683 | 699 | 56,400 |
| 2024/03/11 | 707 | 708 | 689 | 693 | 96,200 |
| 2024/03/08 | 709 | 717 | 705 | 711 | 97,500 |
| 2024/03/07 | 710 | 718 | 709 | 713 | 40,600 |
| 2024/03/06 | 703 | 712 | 701 | 708 | 72,200 |
| 2024/03/05 | 710 | 712 | 705 | 707 | 53,900 |
| 2024/03/04 | 709 | 714 | 706 | 709 | 50,900 |
| 2024/03/01 | 710 | 712 | 704 | 708 | 64,400 |
| 2024/02/29 | 720 | 720 | 710 | 711 | 46,700 |
| 2024/02/28 | 712 | 724 | 712 | 722 | 50,900 |
| 2024/02/27 | 710 | 723 | 709 | 713 | 42,500 |
| 2024/02/26 | 709 | 714 | 706 | 707 | 92,500 |
| 2024/02/22 | 710 | 713 | 705 | 707 | 50,400 |
| 2024/02/21 | 711 | 712 | 707 | 707 | 32,100 |
| 2024/02/20 | 719 | 722 | 712 | 712 | 45,100 |
| 2024/02/19 | 706 | 721 | 706 | 721 | 63,200 |
| 2024/02/16 | 704 | 713 | 704 | 709 | 44,200 |
| 2024/02/15 | 707 | 711 | 703 | 703 | 52,600 |
| 2024/02/14 | 720 | 722 | 700 | 705 | 104,200 |
| 2024/02/13 | 744 | 745 | 708 | 722 | 221,400 |
| 2024/02/09 | 733 | 741 | 732 | 735 | 91,400 |
| 2024/02/08 | 729 | 735 | 719 | 734 | 74,300 |
| 2024/02/07 | 726 | 734 | 725 | 728 | 32,000 |
| 2024/02/06 | 725 | 729 | 721 | 725 | 25,200 |
| 2024/02/05 | 721 | 730 | 721 | 729 | 45,500 |
| 2024/02/02 | 722 | 723 | 715 | 719 | 55,200 |
| 2024/02/01 | 726 | 730 | 719 | 724 | 55,100 |
| 2024/01/31 | 730 | 732 | 725 | 731 | 37,200 |
| 2024/01/30 | 734 | 736 | 731 | 733 | 37,300 |
| 2024/01/29 | 723 | 734 | 723 | 733 | 23,600 |
| 2024/01/26 | 727 | 728 | 722 | 725 | 38,000 |
| 2024/01/25 | 720 | 730 | 720 | 727 | 52,400 |
| 2024/01/24 | 724 | 726 | 719 | 720 | 46,000 |
| 2024/01/23 | 728 | 728 | 717 | 725 | 46,400 |
| 2024/01/22 | 719 | 727 | 718 | 726 | 48,500 |
| 2024/01/19 | 718 | 718 | 711 | 716 | 43,800 |
| 2024/01/18 | 715 | 722 | 712 | 719 | 38,700 |
| 2024/01/17 | 733 | 738 | 718 | 718 | 97,100 |
| 2024/01/16 | 754 | 754 | 734 | 735 | 40,500 |
| 2024/01/15 | 747 | 757 | 747 | 754 | 69,000 |
| 2024/01/12 | 753 | 753 | 742 | 747 | 36,500 |
| 2024/01/11 | 744 | 752 | 742 | 748 | 49,000 |
| 2024/01/10 | 745 | 745 | 738 | 741 | 41,900 |
| 2024/01/09 | 740 | 743 | 733 | 743 | 34,300 |
| 2024/01/05 | 747 | 751 | 739 | 742 | 31,600 |
| 2024/01/04 | 748 | 754 | 738 | 745 | 78,800 |