6378 木村化工機(株) の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-28 | 365 | 370 | 365 | 370 | 69,000 | 370 |
| 1984-12-27 | 378 | 378 | 366 | 375 | 115,000 | 375 |
| 1984-12-26 | 389 | 389 | 375 | 383 | 164,000 | 383 |
| 1984-12-25 | 395 | 405 | 390 | 390 | 54,000 | 390 |
| 1984-12-24 | 395 | 400 | 385 | 400 | 242,000 | 400 |
| 1984-12-22 | 384 | 390 | 384 | 390 | 154,000 | 390 |
| 1984-12-21 | 385 | 410 | 381 | 385 | 551,000 | 385 |
| 1984-12-20 | 375 | 400 | 371 | 385 | 707,000 | 385 |
| 1984-12-19 | 335 | 401 | 335 | 390 | 1,400,000 | 390 |
| 1984-12-18 | 335 | 335 | 325 | 330 | 136,000 | 330 |
| 1984-12-17 | 321 | 335 | 320 | 335 | 197,000 | 335 |
| 1984-12-15 | 320 | 322 | 320 | 321 | 278,000 | 321 |
| 1984-12-14 | 320 | 325 | 320 | 322 | 94,000 | 322 |
| 1984-12-13 | 325 | 329 | 320 | 321 | 343,000 | 321 |
| 1984-12-12 | 309 | 335 | 309 | 326 | 203,000 | 326 |
| 1984-12-11 | 315 | 320 | 310 | 314 | 74,000 | 314 |
| 1984-12-10 | 325 | 325 | 313 | 320 | 72,000 | 320 |
| 1984-12-07 | 331 | 334 | 315 | 329 | 215,000 | 329 |
| 1984-12-06 | 298 | 343 | 298 | 336 | 861,000 | 336 |
| 1984-12-05 | 296 | 300 | 296 | 297 | 117,000 | 297 |
| 1984-12-04 | 295 | 302 | 295 | 300 | 94,000 | 300 |
| 1984-12-03 | 314 | 314 | 305 | 309 | 113,000 | 309 |
| 1984-12-01 | 317 | 320 | 310 | 317 | 292,000 | 317 |
| 1984-11-30 | 301 | 325 | 300 | 311 | 894,000 | 311 |
| 1984-11-29 | 300 | 313 | 296 | 296 | 482,000 | 296 |
| 1984-11-28 | 290 | 290 | 281 | 290 | 260,000 | 290 |
| 1984-11-27 | 303 | 306 | 285 | 285 | 491,000 | 285 |
| 1984-11-26 | 287 | 308 | 287 | 303 | 1,349,000 | 303 |
| 1984-11-24 | 289 | 290 | 277 | 287 | 258,000 | 287 |
| 1984-11-22 | 270 | 292 | 270 | 290 | 844,000 | 290 |
| 1984-11-21 | 255 | 270 | 255 | 268 | 364,000 | 268 |
| 1984-11-20 | 258 | 263 | 256 | 258 | 190,000 | 258 |
| 1984-11-19 | 251 | 255 | 250 | 250 | 128,000 | 250 |
| 1984-11-17 | 241 | 245 | 241 | 245 | 21,000 | 245 |
| 1984-11-16 | 241 | 241 | 240 | 241 | 7,000 | 241 |
| 1984-11-15 | 240 | 240 | 240 | 240 | 14,000 | 240 |
| 1984-11-13 | 240 | 240 | 240 | 240 | 25,000 | 240 |
| 1984-11-12 | 235 | 235 | 235 | 235 | 11,000 | 235 |
| 1984-11-09 | 230 | 230 | 230 | 230 | 6,000 | 230 |
| 1984-11-08 | 233 | 233 | 233 | 233 | 2,000 | 233 |
| 1984-11-07 | 233 | 233 | 230 | 230 | 8,000 | 230 |
| 1984-11-06 | 233 | 233 | 233 | 233 | 1,000 | 233 |
| 1984-11-05 | 235 | 235 | 235 | 235 | 2,000 | 235 |
| 1984-11-02 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 1984-11-01 | 230 | 235 | 230 | 231 | 8,000 | 231 |
| 1984-10-31 | 230 | 230 | 230 | 230 | 8,000 | 230 |
| 1984-10-30 | 231 | 231 | 230 | 231 | 3,000 | 231 |
| 1984-10-29 | 231 | 231 | 230 | 230 | 7,000 | 230 |
| 1984-10-26 | 230 | 230 | 230 | 230 | 24,000 | 230 |
| 1984-10-22 | 233 | 233 | 230 | 230 | 12,000 | 230 |
| 1984-10-19 | 234 | 235 | 233 | 233 | 5,000 | 233 |
| 1984-10-18 | 234 | 235 | 234 | 235 | 5,000 | 235 |
| 1984-10-16 | 233 | 235 | 232 | 232 | 10,000 | 232 |
| 1984-10-15 | 230 | 230 | 230 | 230 | 3,000 | 230 |
| 1984-10-11 | 230 | 230 | 230 | 230 | 4,000 | 230 |
| 1984-10-09 | 230 | 235 | 229 | 235 | 12,000 | 235 |
| 1984-10-08 | 232 | 232 | 230 | 230 | 4,000 | 230 |
| 1984-10-06 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 1984-10-04 | 230 | 230 | 230 | 230 | 7,000 | 230 |
| 1984-09-29 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 1984-09-22 | 235 | 235 | 230 | 230 | 9,000 | 230 |
| 1984-09-21 | 233 | 233 | 233 | 233 | 2,000 | 233 |
| 1984-09-20 | 237 | 237 | 235 | 235 | 6,000 | 235 |
| 1984-09-18 | 248 | 248 | 248 | 248 | 4,000 | 248 |
| 1984-09-17 | 240 | 250 | 240 | 250 | 21,000 | 250 |
| 1984-09-14 | 240 | 240 | 240 | 240 | 6,000 | 240 |
| 1984-09-13 | 248 | 248 | 248 | 248 | 12,000 | 248 |
| 1984-09-12 | 249 | 249 | 248 | 248 | 6,000 | 248 |
| 1984-09-11 | 249 | 250 | 249 | 250 | 7,000 | 250 |
| 1984-09-10 | 245 | 245 | 240 | 240 | 4,000 | 240 |
| 1984-09-07 | 238 | 240 | 238 | 240 | 15,000 | 240 |
| 1984-09-06 | 247 | 247 | 241 | 241 | 15,000 | 241 |
| 1984-09-05 | 249 | 250 | 246 | 248 | 25,000 | 248 |
| 1984-09-04 | 241 | 250 | 241 | 250 | 25,000 | 250 |
| 1984-09-03 | 246 | 246 | 235 | 235 | 12,000 | 235 |
| 1984-09-01 | 245 | 245 | 245 | 245 | 5,000 | 245 |
| 1984-08-31 | 245 | 245 | 245 | 245 | 5,000 | 245 |
| 1984-08-29 | 235 | 235 | 235 | 235 | 5,000 | 235 |
| 1984-08-28 | 235 | 235 | 235 | 235 | 5,000 | 235 |
| 1984-08-27 | 235 | 235 | 235 | 235 | 8,000 | 235 |
| 1984-08-24 | 236 | 236 | 236 | 236 | 8,000 | 236 |
| 1984-08-17 | 235 | 235 | 235 | 235 | 3,000 | 235 |
| 1984-08-16 | 245 | 245 | 245 | 245 | 3,000 | 245 |
| 1984-08-15 | 245 | 249 | 245 | 245 | 12,000 | 245 |
| 1984-08-14 | 248 | 250 | 245 | 245 | 17,000 | 245 |
| 1984-08-13 | 240 | 250 | 240 | 250 | 15,000 | 250 |
| 1984-08-10 | 230 | 235 | 230 | 235 | 11,000 | 235 |
| 1984-08-09 | 230 | 230 | 230 | 230 | 5,000 | 230 |
| 1984-08-08 | 230 | 230 | 230 | 230 | 6,000 | 230 |
| 1984-08-07 | 220 | 230 | 220 | 230 | 20,000 | 230 |
| 1984-08-06 | 235 | 235 | 235 | 235 | 5,000 | 235 |
| 1984-08-04 | 230 | 235 | 230 | 235 | 3,000 | 235 |
| 1984-08-03 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 1984-08-01 | 230 | 230 | 230 | 230 | 4,000 | 230 |
| 1984-07-30 | 230 | 230 | 230 | 230 | 3,000 | 230 |
| 1984-07-28 | 226 | 230 | 226 | 230 | 5,000 | 230 |
| 1984-07-27 | 225 | 225 | 225 | 225 | 33,000 | 225 |
| 1984-07-26 | 225 | 225 | 225 | 225 | 11,000 | 225 |
| 1984-07-25 | 224 | 225 | 223 | 224 | 5,000 | 224 |
| 1984-07-24 | 223 | 223 | 223 | 223 | 10,000 | 223 |
| 1984-07-19 | 235 | 235 | 235 | 235 | 2,000 | 235 |
| 1984-07-18 | 240 | 240 | 235 | 235 | 15,000 | 235 |
| 1984-07-16 | 245 | 245 | 245 | 245 | 9,000 | 245 |
| 1984-07-13 | 245 | 245 | 240 | 240 | 6,000 | 240 |
| 1984-07-12 | 245 | 245 | 235 | 235 | 8,000 | 235 |
| 1984-07-11 | 245 | 245 | 245 | 245 | 15,000 | 245 |
| 1984-07-10 | 245 | 247 | 245 | 245 | 11,000 | 245 |
| 1984-07-09 | 240 | 250 | 240 | 250 | 47,000 | 250 |
| 1984-07-07 | 238 | 245 | 238 | 240 | 21,000 | 240 |
| 1984-07-06 | 229 | 235 | 228 | 235 | 19,000 | 235 |
| 1984-07-05 | 228 | 228 | 228 | 228 | 5,000 | 228 |
| 1984-07-04 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 1984-07-03 | 234 | 234 | 230 | 230 | 10,000 | 230 |
| 1984-07-02 | 234 | 235 | 234 | 235 | 2,000 | 235 |
| 1984-06-30 | 233 | 233 | 233 | 233 | 2,000 | 233 |
| 1984-06-29 | 233 | 235 | 233 | 233 | 4,000 | 233 |
| 1984-06-28 | 232 | 232 | 232 | 232 | 2,000 | 232 |
| 1984-06-27 | 224 | 232 | 224 | 232 | 12,000 | 232 |
| 1984-06-26 | 223 | 223 | 223 | 223 | 1,000 | 223 |
| 1984-06-25 | 217 | 220 | 217 | 220 | 21,000 | 220 |
| 1984-06-21 | 215 | 215 | 215 | 215 | 4,000 | 215 |
| 1984-06-20 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 1984-06-19 | 217 | 217 | 217 | 217 | 6,000 | 217 |
| 1984-06-18 | 217 | 217 | 217 | 217 | 2,000 | 217 |
| 1984-06-15 | 219 | 220 | 216 | 220 | 7,000 | 220 |
| 1984-06-14 | 220 | 220 | 220 | 220 | 24,000 | 220 |
| 1984-06-13 | 222 | 222 | 222 | 222 | 5,000 | 222 |
| 1984-06-12 | 222 | 222 | 221 | 221 | 15,000 | 221 |
| 1984-06-11 | 221 | 222 | 221 | 222 | 6,000 | 222 |
| 1984-06-08 | 220 | 220 | 220 | 220 | 9,000 | 220 |
| 1984-06-07 | 220 | 220 | 220 | 220 | 4,000 | 220 |
| 1984-06-06 | 220 | 220 | 220 | 220 | 7,000 | 220 |
| 1984-06-05 | 220 | 220 | 220 | 220 | 6,000 | 220 |
| 1984-06-04 | 220 | 220 | 220 | 220 | 5,000 | 220 |
| 1984-06-02 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 1984-06-01 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 1984-05-30 | 223 | 223 | 223 | 223 | 2,000 | 223 |
| 1984-05-25 | 225 | 225 | 225 | 225 | 2,000 | 225 |
| 1984-05-24 | 223 | 223 | 220 | 220 | 14,000 | 220 |
| 1984-05-23 | 221 | 223 | 221 | 223 | 8,000 | 223 |
| 1984-05-22 | 226 | 226 | 224 | 224 | 7,000 | 224 |
| 1984-05-21 | 225 | 226 | 225 | 226 | 9,000 | 226 |
| 1984-05-18 | 226 | 226 | 226 | 226 | 2,000 | 226 |
| 1984-05-17 | 227 | 227 | 225 | 225 | 5,000 | 225 |
| 1984-05-16 | 227 | 227 | 227 | 227 | 4,000 | 227 |
| 1984-05-15 | 226 | 227 | 225 | 225 | 12,000 | 225 |
| 1984-05-14 | 229 | 229 | 227 | 227 | 8,000 | 227 |
| 1984-05-11 | 230 | 230 | 228 | 228 | 20,000 | 228 |
| 1984-05-10 | 228 | 228 | 228 | 228 | 8,000 | 228 |
| 1984-05-08 | 229 | 229 | 228 | 228 | 12,000 | 228 |
| 1984-05-07 | 230 | 230 | 228 | 228 | 10,000 | 228 |
| 1984-05-04 | 228 | 228 | 228 | 228 | 8,000 | 228 |
| 1984-05-02 | 228 | 228 | 228 | 228 | 4,000 | 228 |
| 1984-05-01 | 230 | 230 | 227 | 227 | 6,000 | 227 |
| 1984-04-28 | 228 | 228 | 228 | 228 | 6,000 | 228 |
| 1984-04-25 | 227 | 230 | 227 | 227 | 16,000 | 227 |
| 1984-04-23 | 227 | 227 | 227 | 227 | 2,000 | 227 |
| 1984-04-21 | 226 | 226 | 225 | 225 | 3,000 | 225 |
| 1984-04-20 | 226 | 226 | 226 | 226 | 5,000 | 226 |
| 1984-04-17 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 1984-04-16 | 229 | 229 | 225 | 225 | 15,000 | 225 |
| 1984-04-13 | 230 | 230 | 225 | 225 | 21,000 | 225 |
| 1984-04-12 | 225 | 225 | 225 | 225 | 9,000 | 225 |
| 1984-04-11 | 225 | 225 | 225 | 225 | 7,000 | 225 |
| 1984-04-10 | 224 | 225 | 224 | 225 | 3,000 | 225 |
| 1984-04-07 | 225 | 225 | 223 | 223 | 7,000 | 223 |
| 1984-04-05 | 225 | 225 | 225 | 225 | 12,000 | 225 |
| 1984-04-03 | 230 | 230 | 229 | 229 | 3,000 | 229 |
| 1984-04-02 | 225 | 225 | 225 | 225 | 7,000 | 225 |
| 1984-03-29 | 225 | 225 | 225 | 225 | 8,000 | 225 |
| 1984-03-28 | 225 | 225 | 223 | 223 | 28,000 | 223 |
| 1984-03-27 | 231 | 231 | 225 | 225 | 15,000 | 225 |
| 1984-03-26 | 231 | 231 | 231 | 231 | 3,000 | 231 |
| 1984-03-24 | 231 | 231 | 225 | 225 | 38,000 | 225 |
| 1984-03-23 | 230 | 230 | 230 | 230 | 12,000 | 230 |
| 1984-03-22 | 230 | 231 | 230 | 231 | 13,000 | 231 |
| 1984-03-21 | 227 | 233 | 227 | 233 | 7,000 | 233 |
| 1984-03-19 | 226 | 226 | 225 | 225 | 17,000 | 225 |
| 1984-03-17 | 231 | 231 | 231 | 231 | 1,000 | 231 |
| 1984-03-16 | 230 | 230 | 224 | 225 | 11,000 | 225 |
| 1984-03-15 | 231 | 231 | 230 | 230 | 8,000 | 230 |
| 1984-03-14 | 235 | 235 | 232 | 233 | 15,000 | 233 |
| 1984-03-13 | 234 | 235 | 231 | 231 | 12,000 | 231 |
| 1984-03-09 | 233 | 233 | 233 | 233 | 1,000 | 233 |
| 1984-03-08 | 233 | 233 | 233 | 233 | 6,000 | 233 |
| 1984-03-06 | 234 | 234 | 231 | 233 | 7,000 | 233 |
| 1984-03-05 | 234 | 234 | 234 | 234 | 2,000 | 234 |
| 1984-03-03 | 234 | 234 | 234 | 234 | 3,000 | 234 |
| 1984-03-02 | 236 | 236 | 235 | 235 | 12,000 | 235 |
| 1984-03-01 | 238 | 238 | 235 | 235 | 14,000 | 235 |
| 1984-02-29 | 242 | 242 | 238 | 238 | 10,000 | 238 |
| 1984-02-28 | 239 | 239 | 239 | 239 | 1,000 | 239 |
| 1984-02-25 | 239 | 239 | 239 | 239 | 5,000 | 239 |
| 1984-02-24 | 239 | 242 | 238 | 238 | 4,000 | 238 |
| 1984-02-23 | 239 | 239 | 238 | 238 | 2,000 | 238 |
| 1984-02-22 | 238 | 238 | 237 | 237 | 10,000 | 237 |
| 1984-02-21 | 238 | 238 | 238 | 238 | 2,000 | 238 |
| 1984-02-20 | 236 | 236 | 236 | 236 | 5,000 | 236 |
| 1984-02-17 | 240 | 240 | 235 | 235 | 16,000 | 235 |
| 1984-02-16 | 243 | 243 | 235 | 239 | 10,000 | 239 |
| 1984-02-14 | 243 | 250 | 243 | 245 | 7,000 | 245 |
| 1984-02-13 | 244 | 244 | 243 | 243 | 11,000 | 243 |
| 1984-02-10 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 1984-02-09 | 248 | 248 | 243 | 243 | 11,000 | 243 |
| 1984-02-08 | 250 | 250 | 245 | 250 | 7,000 | 250 |
| 1984-02-07 | 245 | 250 | 245 | 250 | 13,000 | 250 |
| 1984-02-06 | 246 | 246 | 246 | 246 | 4,000 | 246 |
| 1984-02-04 | 251 | 251 | 251 | 251 | 10,000 | 251 |
| 1984-02-03 | 245 | 250 | 245 | 250 | 8,000 | 250 |
| 1984-02-02 | 244 | 244 | 243 | 243 | 3,000 | 243 |
| 1984-02-01 | 245 | 245 | 243 | 243 | 9,000 | 243 |
| 1984-01-31 | 242 | 242 | 242 | 242 | 3,000 | 242 |
| 1984-01-30 | 245 | 245 | 245 | 245 | 24,000 | 245 |
| 1984-01-26 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 1984-01-25 | 255 | 255 | 250 | 250 | 4,000 | 250 |
| 1984-01-24 | 258 | 258 | 258 | 258 | 3,000 | 258 |
| 1984-01-23 | 256 | 258 | 250 | 258 | 22,000 | 258 |
| 1984-01-21 | 258 | 259 | 258 | 259 | 6,000 | 259 |
| 1984-01-20 | 255 | 260 | 255 | 260 | 28,000 | 260 |
| 1984-01-19 | 250 | 255 | 250 | 255 | 23,000 | 255 |
| 1984-01-18 | 251 | 255 | 251 | 255 | 21,000 | 255 |
| 1984-01-17 | 253 | 255 | 253 | 255 | 8,000 | 255 |
| 1984-01-13 | 250 | 255 | 246 | 251 | 33,000 | 251 |
| 1984-01-12 | 255 | 257 | 255 | 255 | 20,000 | 255 |
| 1984-01-11 | 260 | 260 | 260 | 260 | 23,000 | 260 |
| 1984-01-10 | 252 | 260 | 250 | 260 | 22,000 | 260 |
| 1984-01-09 | 250 | 250 | 246 | 250 | 16,000 | 250 |
| 1984-01-07 | 240 | 246 | 240 | 246 | 12,000 | 246 |
| 1984-01-06 | 239 | 239 | 239 | 239 | 4,000 | 239 |
| 1984-01-04 | 238 | 238 | 238 | 238 | 2,000 | 238 |
分割・併合履歴 ： なし
