1. HOME >
  2. 株価時系列 >
  3. 6231 >
  4. 2021年

6231 木村工機(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,8451,8691,8451,8675001,867
2021-12-291,8641,8641,8401,8406001,840
2021-12-281,8511,8591,8401,8516,4001,851
2021-12-271,8631,9201,8401,8512,0001,851
2021-12-241,9771,9771,8801,8803,6001,880
2021-12-231,9221,9501,9011,9504,4001,950
2021-12-221,9301,9311,9041,9292,5001,929
2021-12-211,9231,9931,9221,9305,1001,930
2021-12-201,9581,9581,9301,9304,5001,930
2021-12-172,0142,0411,9881,9882,2001,988
2021-12-162,1132,1212,0132,0132,6002,013
2021-12-152,1592,1592,1132,1138002,113
2021-12-142,1902,1912,1502,1508002,150
2021-12-132,2052,2052,1902,1907002,190
2021-12-102,2052,2052,2052,2053002,205
2021-12-092,2052,2052,2052,2059002,205
2021-12-082,2052,2052,2052,2052002,205
2021-12-072,1802,2012,1802,2015002,201
2021-12-062,1502,1602,1502,1602002,160
2021-12-032,1422,1772,0922,1504,2002,150
2021-12-022,1972,1972,1922,1928002,192
2021-12-012,1972,1972,1972,1975002,197
2021-11-302,1602,1602,1602,1601002,160
2021-11-292,2812,2812,1452,1502,6002,150
2021-11-262,3102,3212,2812,2813,0002,281
2021-11-252,3002,3012,2522,2861,8002,286
2021-11-242,3102,3102,3002,3006002,300
2021-11-222,3102,3102,3102,3102002,310
2021-11-192,2932,3082,2932,3081,1002,308
2021-11-182,3282,3282,2932,2935002,293
2021-11-172,2852,3272,2692,2697002,269
2021-11-162,3202,3202,2462,2851,2002,285
2021-11-152,3002,3002,2862,2861,2002,286
2021-11-122,2322,2502,2222,2503002,250
2021-11-112,2072,2302,2032,2224002,222
2021-11-102,2012,2012,2012,2011002,201
2021-11-092,2002,2102,2002,2104002,210
2021-11-082,2002,2002,2002,2003002,200
2021-11-052,2472,2502,2472,2501,3002,250
2021-11-042,2102,2102,2102,2101002,210
2021-11-02---2,217-2,217
2021-11-01---2,217-2,217
2021-10-29---2,217-2,217
2021-10-282,2172,2172,2172,2171002,217
2021-10-27---2,245-2,245
2021-10-262,1812,2452,1812,2451,1002,245
2021-10-252,1902,1902,1902,1902002,190
2021-10-222,1932,1932,1932,1931002,193
2021-10-212,1652,1652,1652,1651002,165
2021-10-202,1932,1932,1932,1931002,193
2021-10-192,1802,1932,1712,1938002,193
2021-10-182,2002,2002,1992,1992002,199
2021-10-152,2892,2892,2012,2013002,201
2021-10-142,1982,1992,1982,1991,4002,199
2021-10-132,2572,2572,2572,2571002,257
2021-10-122,2102,2242,1672,2249002,224
2021-10-11---2,239-2,239
2021-10-082,2712,2712,2252,2397002,239
2021-10-072,2222,2222,2012,2214002,221
2021-10-062,2322,2852,1972,2858002,285
2021-10-05---2,227-2,227
2021-10-042,1922,2272,1922,2275002,227
2021-10-012,1682,1922,1682,1926002,192
2021-09-302,2022,2022,2022,2022002,202
2021-09-292,1982,2312,1982,2313002,231
2021-09-282,2632,2652,2632,2653002,265
2021-09-272,2002,3002,2002,3001,5002,300
2021-09-242,1992,2002,1992,2005002,200
2021-09-222,2482,2482,2002,2007002,200
2021-09-212,2992,2992,2032,2981,4002,298
2021-09-172,3002,3002,3002,3005002,300
2021-09-162,2622,2622,2252,2264002,226
2021-09-152,3502,3502,2622,2622,3002,262
2021-09-142,2952,5452,2842,3906,1002,390
2021-09-132,2082,2102,1982,2088002,208
2021-09-102,1222,1582,1222,1584002,158
2021-09-092,1342,1342,1332,1343002,134
2021-09-082,1512,1532,1332,1335002,133
2021-09-072,1372,1552,1372,1522,0002,152
2021-09-062,1292,1402,1002,1001,6002,100
2021-09-032,1652,1652,1252,1251,1002,125
2021-09-022,1322,1322,1112,1151,1002,115
2021-09-012,1092,1322,1092,1327002,132
2021-08-312,1312,1312,1062,1096002,109
2021-08-302,1052,1312,1052,1311,4002,131
2021-08-272,1052,1052,1052,1051002,105
2021-08-262,1162,1172,1002,1001,2002,100
2021-08-252,1082,1182,0772,0787,2002,078
2021-08-242,1322,1352,1222,1221,1002,122
2021-08-232,1332,1602,1312,1332,1002,133
2021-08-202,1502,1502,1332,1401,9002,140
2021-08-192,2002,2002,1502,1502002,150
2021-08-182,1762,1982,1422,1983,8002,198
2021-08-172,2572,2802,1822,1821,4002,182
2021-08-162,2452,2802,1552,2803,8002,280
2021-08-132,2992,2992,1922,2256,3002,225
2021-08-122,3552,3692,3202,3222,7002,322
2021-08-112,3832,4252,3832,4022,0002,402
2021-08-102,4002,4002,3552,3841,6002,384
2021-08-062,4102,4152,4002,4003,6002,400
2021-08-052,4972,4972,4802,4801,0002,480
2021-08-042,4992,4992,4702,4891,3002,489
2021-08-032,5202,5282,5152,5151,4002,515
2021-08-022,5802,5802,5302,5701,0002,570
2021-07-302,6172,6272,5892,5891,1002,589
2021-07-292,6332,6332,6332,6334002,633
2021-07-282,7102,7102,6002,6301,6002,630
2021-07-272,7782,7782,6862,7107002,710
2021-07-262,7252,7782,7252,7781,1002,778
2021-07-21---2,713-2,713
2021-07-202,7302,7302,7132,7133002,713
2021-07-192,7792,7792,7772,7777002,777
2021-07-162,7802,7802,7512,7801,3002,780
2021-07-152,7802,7802,7222,7801,1002,780
2021-07-142,7902,7902,7682,7801,0002,780
2021-07-132,7892,7902,7892,7907002,790
2021-07-122,7752,7892,7602,7899002,789
2021-07-092,7302,7542,7232,7521,6002,752
2021-07-082,7602,7602,7302,7305002,730
2021-07-072,7202,7602,7202,7607002,760
2021-07-062,7552,7552,7202,7207002,720
2021-07-052,7262,7552,6762,7551,8002,755
2021-07-022,7122,7302,7092,7261,8002,726
2021-07-012,6712,7122,6712,7123002,712
2021-06-302,6832,6832,6642,6644002,664
2021-06-292,7452,7452,6832,6836002,683
2021-06-282,6852,7892,6582,7393,2002,739
2021-06-252,7252,7252,7252,7253002,725
2021-06-242,7822,7822,7802,7802002,780
2021-06-232,6652,7552,6652,7552,1002,755
2021-06-222,6532,7152,6532,7153002,715
2021-06-212,6762,6762,6532,6534002,653
2021-06-182,7902,7902,6762,6761,7002,676
2021-06-172,7752,7952,7562,7911,4002,791
2021-06-162,7902,8082,7472,7752,6002,775
2021-06-152,7622,7902,7622,7902,1002,790
2021-06-142,6622,7542,6622,7544,7002,754
2021-06-112,6582,6682,6312,6672,3002,667
2021-06-102,6602,6602,6582,6584002,658
2021-06-092,6232,6612,6102,6601,7002,660
2021-06-082,6502,6502,6222,6231,1002,623
2021-06-072,6502,6502,6502,6505002,650
2021-06-042,6592,6592,6502,6503002,650
2021-06-032,6502,6602,6462,6591,5002,659
2021-06-022,6502,6502,6002,6509002,650
2021-06-012,5522,6502,5522,6503,2002,650
2021-05-31---2,535-2,535
2021-05-282,5532,5652,5202,5351,5002,535
2021-05-272,5592,5592,5502,5539002,553
2021-05-262,5352,5592,5352,5598002,559
2021-05-252,6012,6012,5352,5351,4002,535
2021-05-242,6122,6122,6002,6011,3002,601
2021-05-212,5902,6122,5902,6121,2002,612
2021-05-202,5702,5902,5702,5903002,590
2021-05-192,5602,6982,5482,5702,7002,570
2021-05-182,4992,5602,4812,5604,1002,560
2021-05-172,6782,6782,3872,4017,8002,401
2021-05-142,6122,6712,5952,6283,7002,628
2021-05-132,6802,6802,6292,6298002,629
2021-05-122,7212,7212,7102,7104002,710
2021-05-11---2,769-2,769
2021-05-102,7692,7692,7692,7692002,769
2021-05-07---2,750-2,750
2021-05-062,7502,7502,7112,7501,2002,750
2021-04-30---2,692-2,692
2021-04-282,6502,6992,6502,6922,7002,692
2021-04-272,7302,7422,7292,7423002,742
2021-04-262,6902,7302,6902,7301,5002,730
2021-04-232,6622,6922,6612,6901,1002,690
2021-04-222,6962,6982,6592,6951,7002,695
2021-04-212,6752,6802,6402,6809002,680
2021-04-202,7942,7942,6462,6803,6002,680
2021-04-192,8302,8342,7962,7961,8002,796
2021-04-162,8202,8312,8202,8312002,831
2021-04-152,8032,8032,7962,7968002,796
2021-04-142,8002,8002,8002,8001,0002,800
2021-04-132,8502,8692,8402,8401,2002,840
2021-04-122,8012,8672,8012,8662,7002,866
2021-04-092,8002,8702,7972,8295,3002,829
2021-04-082,8602,8702,8002,8006,2002,800
2021-04-072,8132,8702,8132,8686,1002,868
2021-04-062,8202,8502,8002,83012,0002,830
2021-04-052,8072,8352,8072,8224,5002,822
2021-04-022,8202,8352,8002,8293,6002,829
2021-04-012,7522,8372,7522,8305,9002,830
2021-03-312,7872,8502,7402,74017,2002,740
2021-03-302,7492,7902,7492,7631,7002,763
2021-03-292,7872,8002,7702,7702,2002,770
2021-03-262,7522,7982,7412,7932,0002,793
2021-03-252,7702,8002,7202,7512,8002,751
2021-03-242,7602,8252,7602,7705,9002,770
2021-03-232,7082,8502,7082,8136,3002,813
2021-03-222,6262,7102,6262,7004,6002,700
2021-03-192,6582,6952,6502,6952,7002,695
2021-03-182,6002,6702,5992,6702,1002,670
2021-03-172,6352,6482,5992,5992,6002,599
2021-03-162,5202,6482,5202,6476,6002,647
2021-03-152,5102,5492,5102,5112,8002,511
2021-03-122,5112,5362,5082,5092,3002,509
2021-03-112,5192,5192,4762,5083,9002,508
2021-03-102,5132,5192,4902,5193,7002,519
2021-03-092,5102,5192,5002,5191,7002,519
2021-03-082,5502,5502,5102,5102,8002,510
2021-03-052,5412,5502,5032,5502,7002,550
2021-03-042,5502,5732,5252,5412,1002,541
2021-03-032,5502,6002,5482,5968,6002,596
2021-03-022,5302,5992,5032,5992,8002,599
2021-03-012,5132,5392,4852,53010,8002,530
2021-02-262,5112,5142,5112,5132,0002,513
2021-02-252,5502,5542,5402,5514,0002,551
2021-02-242,5452,5942,5452,5494,5002,549
2021-02-222,5552,5802,5252,5455,4002,545
2021-02-192,6102,6102,5712,5805,6002,580
2021-02-182,6482,6792,5842,6166,1002,616
2021-02-172,6692,6692,6112,6486,4002,648
2021-02-162,6992,6992,6472,6694,5002,669
2021-02-152,7002,7202,6272,69014,3002,690
2021-02-122,5982,6502,5812,6494,3002,649
2021-02-102,5802,5992,5572,5992,3002,599
2021-02-092,5852,6002,5702,5853,4002,585
2021-02-082,6372,6372,5762,5764,2002,576
2021-02-052,6012,6502,6012,6372,8002,637
2021-02-042,6502,6502,6042,6041,3002,604
2021-02-032,6832,6832,6462,6508002,650
2021-02-022,7272,7272,6612,6831,1002,683
2021-02-012,6442,7352,6332,7342,2002,734
2021-01-292,6932,6932,6172,6442,5002,644
2021-01-282,6892,7102,6772,6921,4002,692
2021-01-272,7302,7302,6792,6891,0002,689
2021-01-262,7212,7212,6512,6513,0002,651
2021-01-252,7092,7402,7002,7213,5002,721
2021-01-222,7402,7402,7002,7011,4002,701
2021-01-212,6812,7442,6812,7406,9002,740
2021-01-202,6622,6862,6342,6811,2002,681
2021-01-192,6352,6972,6352,6813,0002,681
2021-01-182,6302,6502,6152,6302,5002,630
2021-01-152,6442,6702,6022,6305,0002,630
2021-01-142,6922,6922,6012,6555,3002,655
2021-01-132,6492,7272,6202,6945,0002,694
2021-01-122,7282,7282,6122,70014,1002,700
2021-01-082,4672,5372,4672,5286,7002,528
2021-01-072,4612,4932,4612,4671,7002,467
2021-01-062,4912,4912,4472,4751,4002,475
2021-01-052,4912,5002,4912,4914002,491
2021-01-042,5502,5502,4352,4819,5002,481

分割・併合履歴 ： なし