6231 木村工機(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,518	2,550	2,501	2,501	2,800	2,501
2020-12-29	2,374	2,568	2,374	2,568	11,700	2,568
2020-12-28	2,414	2,451	2,324	2,324	18,100	2,324
2020-12-25	2,440	2,447	2,420	2,443	8,400	2,443
2020-12-24	2,451	2,479	2,399	2,442	13,700	2,442
2020-12-23	2,450	2,450	2,412	2,413	7,500	2,413
2020-12-22	2,589	2,589	2,370	2,443	23,000	2,443
2020-12-21	2,595	2,605	2,549	2,549	3,200	2,549
2020-12-18	2,559	2,602	2,543	2,545	6,200	2,545
2020-12-17	2,631	2,650	2,571	2,571	10,700	2,571
2020-12-16	2,654	2,672	2,628	2,658	4,300	2,658
2020-12-15	2,685	2,685	2,650	2,680	6,000	2,680
2020-12-14	2,710	2,714	2,673	2,697	5,200	2,697
2020-12-11	2,666	2,682	2,632	2,682	2,400	2,682
2020-12-10	2,700	2,700	2,630	2,666	2,300	2,666
2020-12-09	2,700	2,735	2,659	2,706	7,600	2,706
2020-12-08	2,673	2,714	2,646	2,714	9,300	2,714
2020-12-07	2,707	2,715	2,648	2,700	9,400	2,700
2020-12-04	2,682	2,715	2,664	2,707	9,400	2,707
2020-12-03	2,690	2,715	2,680	2,696	4,000	2,696
2020-12-02	2,700	2,720	2,685	2,700	6,100	2,700
2020-12-01	2,700	2,720	2,680	2,700	8,600	2,700
2020-11-30	2,714	2,738	2,689	2,700	5,100	2,700
2020-11-27	2,695	2,721	2,670	2,714	7,200	2,714
2020-11-26	2,662	2,704	2,660	2,695	3,900	2,695
2020-11-25	2,700	2,716	2,622	2,679	11,900	2,679
2020-11-24	2,696	2,737	2,663	2,716	8,400	2,716
2020-11-20	2,651	2,690	2,651	2,660	3,100	2,660
2020-11-19	2,699	2,740	2,626	2,701	12,800	2,701
2020-11-18	2,531	2,700	2,530	2,653	14,100	2,653
2020-11-17	2,578	2,599	2,531	2,531	8,000	2,531
2020-11-16	2,501	2,594	2,500	2,592	24,400	2,592
2020-11-13	2,630	2,640	2,569	2,600	12,300	2,600
2020-11-12	2,608	2,658	2,577	2,636	18,200	2,636
2020-11-11	2,550	2,626	2,548	2,582	6,500	2,582
2020-11-10	2,633	2,633	2,546	2,546	6,600	2,546
2020-11-09	2,541	2,627	2,541	2,568	10,900	2,568
2020-11-06	2,518	2,595	2,501	2,589	14,600	2,589
2020-11-05	2,520	2,537	2,420	2,477	15,300	2,477
2020-11-04	2,556	2,598	2,502	2,517	10,400	2,517
2020-11-02	2,581	2,582	2,506	2,556	13,100	2,556
2020-10-30	2,616	2,616	2,508	2,531	10,200	2,531
2020-10-29	2,550	2,599	2,536	2,590	4,200	2,590
2020-10-28	2,605	2,605	2,561	2,595	4,200	2,595
2020-10-27	2,552	2,624	2,552	2,575	10,400	2,575
2020-10-26	2,611	2,618	2,555	2,601	9,900	2,601
2020-10-23	2,650	2,679	2,596	2,625	13,300	2,625
2020-10-22	2,688	2,724	2,630	2,642	15,200	2,642
2020-10-21	2,701	2,753	2,684	2,718	4,900	2,718
2020-10-20	2,702	2,734	2,679	2,715	5,800	2,715
2020-10-19	2,766	2,818	2,733	2,733	6,500	2,733
2020-10-16	2,834	2,842	2,751	2,754	10,000	2,754
2020-10-15	2,813	2,865	2,777	2,834	11,600	2,834
2020-10-14	2,766	2,830	2,755	2,813	8,800	2,813
2020-10-13	2,818	2,829	2,774	2,793	3,700	2,793
2020-10-12	2,804	2,834	2,751	2,827	12,100	2,827
2020-10-09	2,812	2,812	2,745	2,782	7,000	2,782
2020-10-08	2,829	2,864	2,731	2,762	12,500	2,762
2020-10-07	2,696	2,882	2,696	2,830	24,900	2,830
2020-10-06	2,780	2,780	2,715	2,745	6,100	2,745
2020-10-05	2,662	2,745	2,660	2,745	8,300	2,745
2020-10-02	2,793	2,793	2,621	2,661	16,800	2,661
2020-09-30	2,808	2,808	2,709	2,723	16,800	2,723
2020-09-29	2,737	2,815	2,737	2,814	14,400	2,814
2020-09-28	2,665	2,827	2,665	2,763	41,500	2,763
2020-09-25	2,711	2,752	2,651	2,651	17,900	2,651
2020-09-24	2,677	2,755	2,676	2,738	20,500	2,738
2020-09-23	2,694	2,733	2,685	2,716	19,900	2,716
2020-09-18	2,768	2,770	2,707	2,714	14,800	2,714
2020-09-17	2,800	2,800	2,746	2,768	8,800	2,768
2020-09-16	2,750	2,779	2,721	2,754	7,200	2,754
2020-09-15	2,682	2,750	2,670	2,718	9,800	2,718
2020-09-14	2,653	2,700	2,639	2,682	6,900	2,682
2020-09-11	2,607	2,669	2,607	2,640	10,200	2,640
2020-09-10	2,719	2,719	2,630	2,652	12,500	2,652
2020-09-09	2,633	2,693	2,575	2,685	21,500	2,685
2020-09-08	2,715	2,725	2,646	2,666	31,500	2,666
2020-09-07	2,740	2,770	2,712	2,725	16,000	2,725
2020-09-04	2,740	2,792	2,721	2,734	25,600	2,734
2020-09-03	2,855	2,893	2,820	2,820	17,600	2,820
2020-09-02	2,835	2,853	2,788	2,826	17,900	2,826
2020-09-01	2,812	2,860	2,785	2,811	17,600	2,811
2020-08-31	2,771	2,811	2,738	2,809	17,800	2,809
2020-08-28	2,889	2,889	2,716	2,771	59,500	2,771
2020-08-27	2,971	2,995	2,860	2,860	52,000	2,860
2020-08-26	3,010	3,070	2,935	2,975	47,600	2,975
2020-08-25	2,832	3,150	2,815	2,997	103,500	2,997
2020-08-24	2,885	2,903	2,811	2,828	19,500	2,828
2020-08-21	2,865	2,920	2,792	2,880	44,300	2,880
2020-08-20	2,902	2,995	2,854	2,863	43,700	2,863
2020-08-19	2,871	2,921	2,840	2,900	22,700	2,900
2020-08-18	2,852	2,907	2,762	2,871	40,500	2,871
2020-08-17	2,927	2,977	2,840	2,878	35,900	2,878
2020-08-14	2,710	2,965	2,700	2,920	61,300	2,920
2020-08-13	2,740	2,800	2,670	2,694	35,500	2,694
2020-08-12	2,612	2,790	2,599	2,750	55,100	2,750
2020-08-11	2,646	2,655	2,502	2,599	117,600	2,599
2020-08-07	2,976	2,977	2,810	2,896	84,100	2,896
2020-08-06	3,300	3,300	2,960	2,984	122,400	2,984
2020-08-05	3,070	3,280	3,045	3,250	84,800	3,250
2020-08-04	2,950	3,060	2,950	3,025	43,400	3,025
2020-08-03	3,000	3,065	2,887	2,920	69,800	2,920
2020-07-31	2,816	3,045	2,801	2,963	85,800	2,963
2020-07-30	2,820	2,855	2,790	2,812	18,900	2,812
2020-07-29	2,836	2,836	2,725	2,770	22,400	2,770
2020-07-28	2,812	2,840	2,782	2,837	19,100	2,837
2020-07-27	2,800	2,845	2,751	2,780	28,600	2,780
2020-07-22	2,935	2,939	2,811	2,836	49,900	2,836
2020-07-21	2,820	2,965	2,805	2,952	64,800	2,952
2020-07-20	2,791	2,800	2,731	2,775	25,100	2,775
2020-07-17	2,775	2,777	2,671	2,714	26,700	2,714
2020-07-16	2,900	2,934	2,669	2,735	81,100	2,735
2020-07-15	2,729	2,940	2,725	2,850	75,800	2,850
2020-07-14	2,777	2,779	2,651	2,700	51,500	2,700
2020-07-13	2,810	2,848	2,714	2,727	29,000	2,727
2020-07-10	2,805	2,847	2,706	2,780	58,700	2,780
2020-07-09	2,890	2,959	2,821	2,840	51,400	2,840
2020-07-08	3,010	3,105	2,860	2,881	79,500	2,881
2020-07-07	3,140	3,140	2,892	2,979	105,100	2,979
2020-07-06	3,230	3,290	3,125	3,140	28,400	3,140
2020-07-03	3,135	3,265	3,115	3,160	36,400	3,160
2020-07-02	3,465	3,505	3,135	3,135	101,500	3,135
2020-07-01	3,665	3,665	3,450	3,450	26,400	3,450
2020-06-30	3,770	3,785	3,415	3,565	64,000	3,565
2020-06-29	3,880	3,935	3,595	3,715	87,900	3,715
2020-06-26	4,050	4,050	3,830	3,950	53,500	3,950
2020-06-25	4,005	4,050	3,900	4,020	70,400	4,020
2020-06-24	4,150	4,190	3,835	4,080	110,000	4,080
2020-06-23	4,335	4,335	4,150	4,155	39,500	4,155
2020-06-22	4,205	4,335	4,165	4,240	33,000	4,240
2020-06-19	4,160	4,340	4,025	4,275	68,100	4,275
2020-06-18	4,260	4,300	4,150	4,200	28,300	4,200
2020-06-17	4,420	4,475	4,260	4,260	49,000	4,260
2020-06-16	4,335	4,415	4,250	4,380	58,700	4,380
2020-06-15	4,520	4,695	4,005	4,065	165,800	4,065
2020-06-12	4,175	4,565	4,150	4,450	115,700	4,450
2020-06-11	4,355	4,500	4,220	4,420	78,100	4,420
2020-06-10	4,295	4,585	4,210	4,365	103,700	4,365
2020-06-09	4,400	4,650	4,115	4,225	176,900	4,225
2020-06-08	3,985	4,360	3,940	4,290	147,200	4,290
2020-06-05	3,980	3,990	3,835	3,895	35,700	3,895
2020-06-04	3,885	3,945	3,780	3,945	51,100	3,945
2020-06-03	4,050	4,050	3,785	3,820	72,800	3,820
2020-06-02	3,985	4,030	3,895	3,950	46,400	3,950
2020-06-01	4,000	4,155	3,925	3,995	87,800	3,995
2020-05-29	3,765	4,170	3,765	4,005	131,600	4,005
2020-05-28	3,970	4,065	3,760	3,835	174,200	3,835
2020-05-27	3,590	3,990	3,565	3,990	203,400	3,990
2020-05-26	3,575	3,710	3,455	3,520	132,300	3,520
2020-05-25	3,645	3,895	3,545	3,565	226,500	3,565
2020-05-22	3,120	3,695	3,120	3,505	255,300	3,505
2020-05-21	2,982	3,120	2,982	3,120	75,100	3,120
2020-05-20	2,980	3,050	2,880	2,961	65,900	2,961
2020-05-19	3,115	3,130	2,951	3,000	62,700	3,000
2020-05-18	2,900	3,090	2,843	3,070	143,200	3,070
2020-05-15	2,834	2,835	2,639	2,816	56,500	2,816
2020-05-14	2,865	2,908	2,830	2,830	32,700	2,830
2020-05-13	2,846	2,925	2,844	2,900	22,500	2,900
2020-05-12	2,900	2,930	2,850	2,856	35,800	2,856
2020-05-11	2,964	2,980	2,865	2,898	32,800	2,898
2020-05-08	2,939	2,987	2,847	2,944	46,000	2,944
2020-05-07	2,780	2,940	2,744	2,940	70,700	2,940
2020-05-01	2,710	2,740	2,652	2,740	45,500	2,740
2020-04-30	2,960	3,025	2,765	2,781	144,900	2,781
2020-04-28	2,930	2,940	2,795	2,870	88,400	2,870
2020-04-27	2,900	2,963	2,718	2,830	183,000	2,830
2020-04-24	2,683	2,693	2,510	2,527	59,500	2,527
2020-04-23	2,742	2,898	2,617	2,697	107,700	2,697
2020-04-22	2,530	2,845	2,390	2,749	168,700	2,749
2020-04-21	2,893	2,942	2,520	2,557	141,100	2,557
2020-04-20	2,859	3,020	2,700	2,883	183,500	2,883
2020-04-17	2,870	3,090	2,850	2,909	242,700	2,909
2020-04-16	2,755	3,240	2,755	2,835	616,600	2,835
2020-04-15	3,100	3,455	3,040	3,455	139,400	3,455
2020-04-14	3,000	3,085	2,853	2,952	202,500	2,952
2020-04-13	2,956	2,956	2,821	2,956	323,000	2,956
2020-04-10	2,379	2,500	2,362	2,456	88,300	2,456
2020-04-09	2,241	2,440	2,241	2,348	56,400	2,348
2020-04-08	2,250	2,320	2,156	2,191	27,100	2,191
2020-04-07	2,450	2,450	2,155	2,327	76,300	2,327
2020-04-06	2,003	2,352	1,972	2,298	94,100	2,298
2020-04-03	1,920	1,990	1,880	1,953	17,500	1,953
2020-04-02	1,899	2,000	1,861	1,902	33,500	1,902
2020-04-01	1,780	1,990	1,780	1,852	41,500	1,852
2020-03-31	1,770	1,804	1,769	1,779	11,700	1,779
2020-03-30	1,775	1,848	1,687	1,761	31,300	1,761
2020-03-27	1,898	1,898	1,800	1,840	8,200	1,840
2020-03-26	1,930	1,930	1,810	1,870	6,100	1,870
2020-03-25	1,890	1,950	1,850	1,895	18,200	1,895
2020-03-24	1,820	1,890	1,811	1,815	20,500	1,815
2020-03-23	1,770	1,810	1,730	1,780	22,600	1,780
2020-03-19	1,920	1,922	1,728	1,835	15,800	1,835
2020-03-18	1,999	2,100	1,867	1,920	62,400	1,920
2020-03-17	1,780	1,951	1,777	1,940	57,600	1,940
2020-03-16	2,018	2,129	1,832	1,900	92,300	1,900
2020-03-13	2,050	2,350	1,860	2,068	483,600	2,068

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31