6378 木村化工機(株) の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 237 | 237 | 237 | 237 | 3,000 | 237 |
| 1983-12-27 | 237 | 237 | 237 | 237 | 3,000 | 237 |
| 1983-12-26 | 235 | 235 | 235 | 235 | 3,000 | 235 |
| 1983-12-24 | 239 | 239 | 236 | 236 | 5,000 | 236 |
| 1983-12-23 | 235 | 235 | 235 | 235 | 21,000 | 235 |
| 1983-12-22 | 235 | 235 | 235 | 235 | 13,000 | 235 |
| 1983-12-21 | 236 | 236 | 236 | 236 | 8,000 | 236 |
| 1983-12-20 | 235 | 235 | 235 | 235 | 4,000 | 235 |
| 1983-12-19 | 235 | 235 | 235 | 235 | 6,000 | 235 |
| 1983-12-15 | 240 | 245 | 240 | 245 | 18,000 | 245 |
| 1983-12-12 | 237 | 237 | 235 | 235 | 12,000 | 235 |
| 1983-12-09 | 240 | 240 | 239 | 239 | 7,000 | 239 |
| 1983-12-08 | 236 | 236 | 236 | 236 | 7,000 | 236 |
| 1983-12-07 | 240 | 240 | 236 | 236 | 5,000 | 236 |
| 1983-12-06 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 1983-12-05 | 240 | 240 | 238 | 238 | 3,000 | 238 |
| 1983-12-03 | 240 | 240 | 240 | 240 | 3,000 | 240 |
| 1983-12-01 | 240 | 240 | 240 | 240 | 5,000 | 240 |
| 1983-11-30 | 241 | 245 | 241 | 241 | 5,000 | 241 |
| 1983-11-29 | 240 | 241 | 240 | 241 | 5,000 | 241 |
| 1983-11-28 | 245 | 246 | 240 | 240 | 22,000 | 240 |
| 1983-11-26 | 240 | 240 | 236 | 236 | 9,000 | 236 |
| 1983-11-25 | 240 | 245 | 237 | 245 | 16,000 | 245 |
| 1983-11-24 | 240 | 243 | 236 | 236 | 14,000 | 236 |
| 1983-11-22 | 238 | 238 | 238 | 238 | 2,000 | 238 |
| 1983-11-21 | 240 | 240 | 240 | 240 | 6,000 | 240 |
| 1983-11-19 | 241 | 241 | 240 | 240 | 6,000 | 240 |
| 1983-11-17 | 236 | 242 | 236 | 238 | 12,000 | 238 |
| 1983-11-16 | 238 | 238 | 235 | 235 | 18,000 | 235 |
| 1983-11-14 | 243 | 243 | 243 | 243 | 1,000 | 243 |
| 1983-11-11 | 239 | 243 | 238 | 243 | 16,000 | 243 |
| 1983-11-10 | 243 | 243 | 239 | 239 | 15,000 | 239 |
| 1983-11-05 | 245 | 245 | 245 | 245 | 8,000 | 245 |
| 1983-11-04 | 246 | 246 | 246 | 246 | 2,000 | 246 |
| 1983-11-02 | 245 | 245 | 243 | 245 | 10,000 | 245 |
| 1983-11-01 | 243 | 243 | 243 | 243 | 7,000 | 243 |
| 1983-10-31 | 241 | 243 | 240 | 243 | 14,000 | 243 |
| 1983-10-29 | 241 | 241 | 241 | 241 | 6,000 | 241 |
| 1983-10-28 | 243 | 243 | 241 | 241 | 6,000 | 241 |
| 1983-10-27 | 241 | 241 | 241 | 241 | 3,000 | 241 |
| 1983-10-25 | 243 | 243 | 242 | 242 | 8,000 | 242 |
| 1983-10-24 | 242 | 242 | 242 | 242 | 2,000 | 242 |
| 1983-10-21 | 243 | 243 | 241 | 241 | 4,000 | 241 |
| 1983-10-20 | 240 | 240 | 240 | 240 | 8,000 | 240 |
| 1983-10-19 | 243 | 243 | 241 | 241 | 11,000 | 241 |
| 1983-10-18 | 243 | 243 | 242 | 242 | 8,000 | 242 |
| 1983-10-17 | 241 | 241 | 241 | 241 | 3,000 | 241 |
| 1983-10-15 | 242 | 242 | 241 | 241 | 10,000 | 241 |
| 1983-10-14 | 243 | 243 | 235 | 241 | 19,000 | 241 |
| 1983-10-13 | 235 | 244 | 235 | 243 | 21,000 | 243 |
| 1983-10-12 | 232 | 233 | 231 | 231 | 11,000 | 231 |
| 1983-10-11 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 1983-10-07 | 231 | 233 | 231 | 233 | 3,000 | 233 |
| 1983-10-06 | 231 | 235 | 231 | 235 | 10,000 | 235 |
| 1983-10-05 | 228 | 235 | 228 | 235 | 14,000 | 235 |
| 1983-10-04 | 230 | 230 | 228 | 230 | 1,000 | 230 |
| 1983-09-30 | 229 | 229 | 229 | 229 | 2,000 | 229 |
| 1983-09-28 | 228 | 228 | 228 | 228 | 10,000 | 228 |
| 1983-09-27 | 228 | 228 | 228 | 228 | 1,000 | 228 |
| 1983-09-26 | 232 | 232 | 225 | 226 | 11,000 | 226 |
| 1983-09-24 | 232 | 232 | 232 | 232 | 1,000 | 232 |
| 1983-09-22 | 231 | 235 | 230 | 233 | 26,000 | 233 |
| 1983-09-20 | 231 | 234 | 230 | 230 | 10,000 | 230 |
| 1983-09-19 | 234 | 234 | 230 | 230 | 4,000 | 230 |
| 1983-09-17 | 232 | 235 | 231 | 235 | 9,000 | 235 |
| 1983-09-16 | 234 | 235 | 234 | 235 | 15,000 | 235 |
| 1983-09-13 | 235 | 235 | 235 | 235 | 7,000 | 235 |
| 1983-09-12 | 232 | 232 | 231 | 231 | 7,000 | 231 |
| 1983-09-09 | 232 | 232 | 232 | 232 | 1,000 | 232 |
| 1983-09-08 | 231 | 231 | 231 | 231 | 16,000 | 231 |
| 1983-09-06 | 231 | 231 | 231 | 231 | 7,000 | 231 |
| 1983-09-02 | 232 | 232 | 231 | 231 | 9,000 | 231 |
| 1983-09-01 | 234 | 234 | 231 | 231 | 22,000 | 231 |
| 1983-08-31 | 235 | 235 | 235 | 235 | 5,000 | 235 |
| 1983-08-30 | 235 | 235 | 234 | 234 | 9,000 | 234 |
| 1983-08-29 | 235 | 235 | 235 | 235 | 2,000 | 235 |
| 1983-08-27 | 235 | 235 | 235 | 235 | 3,000 | 235 |
| 1983-08-26 | 238 | 238 | 231 | 231 | 8,000 | 231 |
| 1983-08-25 | 240 | 240 | 240 | 240 | 4,000 | 240 |
| 1983-08-24 | 231 | 237 | 231 | 237 | 5,000 | 237 |
| 1983-08-23 | 237 | 237 | 231 | 231 | 31,000 | 231 |
| 1983-08-22 | 232 | 232 | 232 | 232 | 2,000 | 232 |
| 1983-08-19 | 230 | 231 | 230 | 231 | 6,000 | 231 |
| 1983-08-18 | 243 | 243 | 225 | 225 | 38,000 | 225 |
| 1983-08-17 | 245 | 245 | 245 | 245 | 11,000 | 245 |
| 1983-08-15 | 251 | 251 | 250 | 250 | 10,000 | 250 |
| 1983-08-12 | 246 | 250 | 246 | 246 | 7,000 | 246 |
| 1983-08-11 | 250 | 250 | 250 | 250 | 8,000 | 250 |
| 1983-08-10 | 245 | 254 | 245 | 248 | 43,000 | 248 |
| 1983-08-09 | 254 | 255 | 250 | 250 | 22,000 | 250 |
| 1983-08-05 | 255 | 259 | 255 | 255 | 11,000 | 255 |
| 1983-08-04 | 243 | 250 | 243 | 250 | 6,000 | 250 |
| 1983-08-03 | 243 | 243 | 243 | 243 | 6,000 | 243 |
| 1983-08-02 | 241 | 242 | 240 | 240 | 8,000 | 240 |
| 1983-08-01 | 241 | 241 | 238 | 240 | 11,000 | 240 |
| 1983-07-30 | 241 | 241 | 240 | 240 | 7,000 | 240 |
| 1983-07-29 | 240 | 242 | 240 | 240 | 12,000 | 240 |
| 1983-07-28 | 240 | 240 | 240 | 240 | 8,000 | 240 |
| 1983-07-27 | 242 | 242 | 240 | 240 | 6,000 | 240 |
| 1983-07-26 | 240 | 241 | 240 | 241 | 12,000 | 241 |
| 1983-07-25 | 241 | 243 | 240 | 243 | 8,000 | 243 |
| 1983-07-22 | 243 | 243 | 240 | 240 | 10,000 | 240 |
| 1983-07-21 | 240 | 243 | 240 | 243 | 11,000 | 243 |
| 1983-07-20 | 238 | 243 | 238 | 240 | 10,000 | 240 |
| 1983-07-19 | 237 | 243 | 237 | 243 | 17,000 | 243 |
| 1983-07-18 | 236 | 237 | 236 | 237 | 4,000 | 237 |
| 1983-07-15 | 236 | 236 | 235 | 235 | 6,000 | 235 |
| 1983-07-14 | 233 | 235 | 233 | 235 | 6,000 | 235 |
| 1983-07-13 | 243 | 243 | 233 | 233 | 67,000 | 233 |
| 1983-07-12 | 237 | 238 | 237 | 238 | 10,000 | 238 |
| 1983-07-11 | 236 | 236 | 236 | 236 | 4,000 | 236 |
| 1983-07-09 | 239 | 239 | 235 | 235 | 5,000 | 235 |
| 1983-07-08 | 242 | 243 | 242 | 242 | 20,000 | 242 |
| 1983-07-07 | 235 | 241 | 235 | 241 | 11,000 | 241 |
| 1983-07-06 | 235 | 235 | 235 | 235 | 8,000 | 235 |
| 1983-07-05 | 234 | 234 | 234 | 234 | 3,000 | 234 |
| 1983-07-04 | 231 | 231 | 231 | 231 | 31,000 | 231 |
| 1983-07-01 | 231 | 231 | 231 | 231 | 26,000 | 231 |
| 1983-06-29 | 232 | 232 | 231 | 231 | 8,000 | 231 |
| 1983-06-28 | 231 | 231 | 231 | 231 | 3,000 | 231 |
| 1983-06-27 | 235 | 236 | 235 | 235 | 22,000 | 235 |
| 1983-06-20 | 238 | 238 | 237 | 237 | 14,000 | 237 |
| 1983-06-17 | 238 | 239 | 238 | 239 | 16,000 | 239 |
| 1983-06-16 | 236 | 238 | 236 | 238 | 14,000 | 238 |
| 1983-06-15 | 236 | 236 | 235 | 235 | 9,000 | 235 |
| 1983-06-14 | 239 | 239 | 239 | 239 | 13,000 | 239 |
| 1983-06-13 | 234 | 235 | 234 | 235 | 10,000 | 235 |
| 1983-06-11 | 234 | 234 | 233 | 234 | 12,000 | 234 |
| 1983-06-10 | 235 | 235 | 235 | 235 | 7,000 | 235 |
| 1983-06-09 | 240 | 240 | 231 | 231 | 16,000 | 231 |
| 1983-06-07 | 240 | 240 | 240 | 240 | 14,000 | 240 |
| 1983-06-06 | 245 | 245 | 240 | 240 | 7,000 | 240 |
| 1983-06-03 | 251 | 251 | 250 | 250 | 3,000 | 250 |
| 1983-06-02 | 253 | 253 | 248 | 250 | 12,000 | 250 |
| 1983-06-01 | 251 | 251 | 250 | 251 | 25,000 | 251 |
| 1983-05-31 | 251 | 251 | 250 | 251 | 19,000 | 251 |
| 1983-05-30 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 1983-05-28 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 1983-05-27 | 248 | 250 | 248 | 250 | 13,000 | 250 |
| 1983-05-25 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 1983-05-23 | 262 | 262 | 248 | 248 | 19,000 | 248 |
| 1983-05-20 | 266 | 266 | 263 | 263 | 32,000 | 263 |
| 1983-05-19 | 265 | 265 | 265 | 265 | 20,000 | 265 |
| 1983-05-18 | 266 | 266 | 265 | 265 | 7,000 | 265 |
| 1983-05-17 | 265 | 265 | 265 | 265 | 18,000 | 265 |
| 1983-05-16 | 272 | 272 | 266 | 266 | 39,000 | 266 |
| 1983-05-14 | 272 | 273 | 270 | 270 | 36,000 | 270 |
| 1983-05-13 | 271 | 273 | 270 | 273 | 61,000 | 273 |
| 1983-05-12 | 275 | 275 | 270 | 273 | 195,000 | 273 |
| 1983-05-11 | 267 | 280 | 267 | 275 | 369,000 | 275 |
| 1983-05-10 | 259 | 264 | 259 | 263 | 100,000 | 263 |
| 1983-05-09 | 255 | 264 | 254 | 260 | 78,000 | 260 |
| 1983-05-07 | 257 | 257 | 255 | 255 | 15,000 | 255 |
| 1983-05-06 | 260 | 260 | 253 | 259 | 50,000 | 259 |
| 1983-05-04 | 254 | 262 | 248 | 262 | 84,000 | 262 |
| 1983-05-02 | 245 | 256 | 245 | 256 | 40,000 | 256 |
| 1983-04-30 | 245 | 245 | 245 | 245 | 4,000 | 245 |
| 1983-04-28 | 242 | 245 | 242 | 245 | 17,000 | 245 |
| 1983-04-27 | 242 | 245 | 241 | 242 | 68,000 | 242 |
| 1983-04-26 | 242 | 242 | 242 | 242 | 14,000 | 242 |
| 1983-04-25 | 242 | 242 | 240 | 240 | 20,000 | 240 |
| 1983-04-23 | 241 | 241 | 240 | 240 | 2,000 | 240 |
| 1983-04-22 | 242 | 243 | 240 | 243 | 33,000 | 243 |
| 1983-04-21 | 243 | 243 | 242 | 242 | 20,000 | 242 |
| 1983-04-20 | 243 | 243 | 243 | 243 | 6,000 | 243 |
| 1983-04-19 | 243 | 243 | 240 | 241 | 22,000 | 241 |
| 1983-04-18 | 236 | 245 | 236 | 243 | 14,000 | 243 |
| 1983-04-15 | 232 | 232 | 232 | 232 | 10,000 | 232 |
| 1983-04-13 | 235 | 236 | 231 | 231 | 22,000 | 231 |
| 1983-04-12 | 240 | 240 | 239 | 239 | 9,000 | 239 |
| 1983-04-11 | 240 | 240 | 240 | 240 | 6,000 | 240 |
| 1983-04-08 | 235 | 235 | 230 | 230 | 87,000 | 230 |
| 1983-04-07 | 242 | 242 | 230 | 230 | 44,000 | 230 |
| 1983-04-06 | 242 | 243 | 242 | 242 | 11,000 | 242 |
| 1983-04-05 | 244 | 244 | 242 | 243 | 4,000 | 243 |
| 1983-04-04 | 240 | 245 | 240 | 245 | 2,000 | 245 |
| 1983-04-02 | 239 | 239 | 239 | 239 | 6,000 | 239 |
| 1983-04-01 | 231 | 235 | 231 | 235 | 10,000 | 235 |
| 1983-03-31 | 230 | 230 | 230 | 230 | 9,000 | 230 |
| 1983-03-30 | 228 | 230 | 228 | 230 | 25,000 | 230 |
| 1983-03-29 | 228 | 230 | 228 | 230 | 26,000 | 230 |
| 1983-03-28 | 228 | 228 | 228 | 228 | 2,000 | 228 |
| 1983-03-26 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 1983-03-25 | 229 | 235 | 228 | 235 | 13,000 | 235 |
| 1983-03-24 | 230 | 230 | 230 | 230 | 12,000 | 230 |
| 1983-03-23 | 233 | 233 | 230 | 230 | 4,000 | 230 |
| 1983-03-22 | 237 | 237 | 233 | 233 | 7,000 | 233 |
| 1983-03-18 | 234 | 238 | 234 | 234 | 5,000 | 234 |
| 1983-03-17 | 239 | 239 | 239 | 239 | 6,000 | 239 |
| 1983-03-15 | 235 | 239 | 231 | 231 | 11,000 | 231 |
| 1983-03-14 | 235 | 235 | 235 | 235 | 5,000 | 235 |
| 1983-03-12 | 235 | 235 | 231 | 231 | 8,000 | 231 |
| 1983-03-11 | 226 | 230 | 226 | 230 | 3,000 | 230 |
| 1983-03-10 | 225 | 225 | 225 | 225 | 7,000 | 225 |
| 1983-03-09 | 223 | 224 | 223 | 224 | 23,000 | 224 |
| 1983-03-08 | 223 | 223 | 223 | 223 | 16,000 | 223 |
| 1983-03-07 | 221 | 221 | 221 | 221 | 65,000 | 221 |
| 1983-03-05 | 223 | 223 | 221 | 223 | 17,000 | 223 |
| 1983-03-04 | 220 | 225 | 220 | 220 | 83,000 | 220 |
| 1983-03-03 | 221 | 225 | 220 | 220 | 99,000 | 220 |
| 1983-03-02 | 226 | 228 | 225 | 225 | 130,000 | 225 |
| 1983-03-01 | 236 | 236 | 225 | 225 | 39,000 | 225 |
| 1983-02-28 | 237 | 238 | 237 | 237 | 7,000 | 237 |
| 1983-02-26 | 237 | 237 | 237 | 237 | 3,000 | 237 |
| 1983-02-25 | 235 | 235 | 235 | 235 | 6,000 | 235 |
| 1983-02-22 | 240 | 240 | 239 | 240 | 10,000 | 240 |
| 1983-02-21 | 240 | 240 | 240 | 240 | 22,000 | 240 |
| 1983-02-18 | 240 | 245 | 240 | 245 | 9,000 | 245 |
| 1983-02-17 | 243 | 244 | 240 | 244 | 7,000 | 244 |
| 1983-02-16 | 243 | 243 | 243 | 243 | 18,000 | 243 |
| 1983-02-15 | 244 | 244 | 243 | 243 | 29,000 | 243 |
| 1983-02-14 | 243 | 244 | 243 | 244 | 4,000 | 244 |
| 1983-02-12 | 245 | 245 | 245 | 245 | 2,000 | 245 |
| 1983-02-10 | 245 | 245 | 245 | 245 | 4,000 | 245 |
| 1983-02-09 | 247 | 250 | 245 | 248 | 12,000 | 248 |
| 1983-02-08 | 247 | 247 | 247 | 247 | 3,000 | 247 |
| 1983-02-07 | 248 | 248 | 246 | 247 | 18,000 | 247 |
| 1983-02-05 | 248 | 248 | 245 | 245 | 7,000 | 245 |
| 1983-02-04 | 253 | 253 | 251 | 253 | 17,000 | 253 |
| 1983-02-03 | 253 | 254 | 253 | 253 | 7,000 | 253 |
| 1983-02-02 | 258 | 258 | 250 | 250 | 18,000 | 250 |
| 1983-02-01 | 264 | 265 | 256 | 256 | 35,000 | 256 |
| 1983-01-31 | 264 | 269 | 262 | 264 | 50,000 | 264 |
| 1983-01-29 | 251 | 260 | 251 | 260 | 53,000 | 260 |
| 1983-01-28 | 248 | 251 | 248 | 249 | 72,000 | 249 |
| 1983-01-27 | 248 | 250 | 245 | 245 | 42,000 | 245 |
| 1983-01-26 | 240 | 245 | 235 | 245 | 55,000 | 245 |
| 1983-01-25 | 240 | 240 | 239 | 239 | 4,000 | 239 |
| 1983-01-24 | 236 | 237 | 235 | 236 | 9,000 | 236 |
| 1983-01-22 | 236 | 236 | 236 | 236 | 2,000 | 236 |
| 1983-01-21 | 238 | 238 | 236 | 236 | 5,000 | 236 |
| 1983-01-20 | 240 | 240 | 240 | 240 | 3,000 | 240 |
| 1983-01-19 | 237 | 237 | 235 | 235 | 8,000 | 235 |
| 1983-01-18 | 240 | 240 | 236 | 236 | 7,000 | 236 |
| 1983-01-17 | 240 | 240 | 240 | 240 | 6,000 | 240 |
| 1983-01-14 | 245 | 245 | 238 | 238 | 12,000 | 238 |
| 1983-01-13 | 232 | 245 | 232 | 245 | 17,000 | 245 |
| 1983-01-10 | 235 | 235 | 233 | 233 | 10,000 | 233 |
| 1983-01-07 | 231 | 232 | 231 | 232 | 4,000 | 232 |
| 1983-01-06 | 230 | 231 | 226 | 230 | 21,000 | 230 |
分割・併合履歴 ： なし
