6378 木村化工機(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	595	603	595	600	48,000	600
1985-12-27	580	599	579	599	68,000	599
1985-12-26	580	580	580	580	5,000	580
1985-12-25	579	590	579	590	29,000	590
1985-12-24	560	580	560	580	7,000	580
1985-12-23	589	589	560	560	8,000	560
1985-12-21	550	590	550	590	24,000	590
1985-12-19	560	571	560	570	17,000	570
1985-12-18	580	580	580	580	2,000	580
1985-12-17	590	598	585	590	24,000	590
1985-12-13	600	600	580	598	24,000	598
1985-12-12	613	613	603	603	18,000	603
1985-12-11	599	614	587	614	190,000	614
1985-12-10	594	601	591	599	111,000	599
1985-12-09	589	592	575	592	108,000	592
1985-12-07	550	575	550	575	24,000	575
1985-12-06	550	560	549	549	14,000	549
1985-12-05	550	550	540	540	13,000	540
1985-12-04	515	570	515	570	78,000	570
1985-12-02	493	493	493	493	1,000	493
1985-11-30	493	493	493	493	10,000	493
1985-11-29	495	503	495	503	8,000	503
1985-11-28	495	496	495	495	5,000	495
1985-11-27	495	495	495	495	2,000	495
1985-11-25	491	495	480	495	15,000	495
1985-11-22	491	491	491	491	1,000	491
1985-11-21	499	499	499	499	1,000	499
1985-11-20	495	495	495	495	1,000	495
1985-11-19	505	505	495	500	12,000	500
1985-11-18	502	503	501	501	5,000	501
1985-11-15	500	501	500	500	18,000	500
1985-11-14	505	505	495	495	16,000	495
1985-11-12	529	529	521	521	7,000	521
1985-11-11	539	539	523	523	12,000	523
1985-11-08	545	545	535	539	9,000	539
1985-11-07	559	559	555	555	5,000	555
1985-11-05	559	559	559	559	1,000	559
1985-11-01	559	559	559	559	3,000	559
1985-10-31	564	565	561	565	17,000	565
1985-10-30	550	563	540	563	27,000	563
1985-10-29	521	536	520	536	31,000	536
1985-10-26	510	510	506	506	24,000	506
1985-10-25	525	525	525	525	8,000	525
1985-10-24	549	549	549	549	13,000	549
1985-10-23	579	579	579	579	2,000	579
1985-10-18	575	580	575	580	3,000	580
1985-10-17	580	580	575	580	6,000	580
1985-10-16	595	595	585	585	10,000	585
1985-10-15	587	598	587	595	28,000	595
1985-10-14	587	587	587	587	2,000	587
1985-10-11	590	595	589	595	13,000	595
1985-10-09	585	591	585	591	5,000	591
1985-10-08	579	597	579	597	26,000	597
1985-10-07	570	595	570	581	36,000	581
1985-10-05	532	569	532	569	9,000	569
1985-10-04	551	551	540	540	10,000	540
1985-10-03	551	570	551	551	9,000	551
1985-10-02	530	560	530	560	20,000	560
1985-10-01	551	552	530	531	38,000	531
1985-09-30	560	560	551	552	14,000	552
1985-09-28	550	559	535	559	26,000	559
1985-09-27	558	558	558	558	5,000	558
1985-09-26	580	580	560	560	23,000	560
1985-09-25	580	580	580	580	12,000	580
1985-09-24	578	595	574	593	26,000	593
1985-09-21	584	584	579	579	9,000	579
1985-09-19	604	604	581	582	16,000	582
1985-09-18	615	615	607	607	12,000	607
1985-09-17	580	615	580	615	38,000	615
1985-09-13	606	606	584	584	14,000	584
1985-09-12	606	610	599	604	9,000	604
1985-09-11	615	629	600	625	77,000	625
1985-09-10	569	630	569	630	193,000	630
1985-09-09	599	599	581	581	17,000	581
1985-09-07	595	600	576	595	91,000	595
1985-09-06	560	588	555	588	123,000	588
1985-09-05	558	563	540	562	86,000	562
1985-09-04	535	560	535	558	38,000	558
1985-09-03	564	564	535	535	47,000	535
1985-09-02	546	565	530	565	65,000	565
1985-08-31	526	540	526	540	12,000	540
1985-08-30	549	550	528	528	52,000	528
1985-08-29	554	554	538	550	111,000	550
1985-08-28	520	560	519	554	283,000	554
1985-08-27	505	518	505	518	34,000	518
1985-08-26	514	514	505	505	56,000	505
1985-08-24	502	520	500	510	67,000	510
1985-08-23	481	502	481	502	110,000	502
1985-08-22	490	495	486	486	40,000	486
1985-08-21	480	494	475	494	96,000	494
1985-08-20	465	480	465	479	16,000	479
1985-08-19	471	475	470	470	22,000	470
1985-08-17	480	480	469	470	33,000	470
1985-08-16	442	492	442	490	148,000	490
1985-08-15	448	465	442	442	40,000	442
1985-08-14	445	450	445	450	34,000	450
1985-08-13	449	449	442	442	3,000	442
1985-08-12	442	450	442	450	30,000	450
1985-08-09	434	451	434	442	53,000	442
1985-08-08	428	435	426	435	18,000	435
1985-08-07	435	435	428	428	2,000	428
1985-08-06	430	430	430	430	12,000	430
1985-08-05	440	445	431	445	17,000	445
1985-08-03	432	440	432	440	3,000	440
1985-08-02	428	439	428	439	9,000	439
1985-07-31	430	450	429	450	67,000	450
1985-07-30	420	420	420	420	9,000	420
1985-07-29	430	430	427	429	25,000	429
1985-07-27	421	421	421	421	4,000	421
1985-07-26	425	430	424	430	23,000	430
1985-07-25	431	431	430	430	7,000	430
1985-07-23	440	445	440	440	23,000	440
1985-07-22	441	448	440	440	66,000	440
1985-07-20	408	440	408	440	99,000	440
1985-07-19	425	425	410	410	14,000	410
1985-07-18	430	430	429	430	15,000	430
1985-07-17	430	431	420	430	95,000	430
1985-07-16	398	432	398	427	105,000	427
1985-07-15	380	395	375	394	181,000	394
1985-07-12	380	380	380	380	5,000	380
1985-07-11	380	380	380	380	3,000	380
1985-07-10	381	381	380	380	4,000	380
1985-07-08	395	395	381	381	13,000	381
1985-07-06	410	410	400	400	22,000	400
1985-07-05	414	414	409	410	32,000	410
1985-07-04	390	409	390	409	54,000	409
1985-07-03	386	388	386	388	5,000	388
1985-07-02	386	386	386	386	1,000	386
1985-07-01	384	384	384	384	1,000	384
1985-06-29	381	381	381	381	5,000	381
1985-06-28	380	380	380	380	14,000	380
1985-06-26	377	377	377	377	6,000	377
1985-06-25	382	382	381	381	33,000	381
1985-06-20	419	419	414	417	17,000	417
1985-06-19	395	419	392	419	36,000	419
1985-06-18	388	388	384	384	18,000	384
1985-06-17	388	388	384	384	16,000	384
1985-06-13	420	420	406	408	48,000	408
1985-06-12	390	420	390	420	79,000	420
1985-06-11	380	390	380	390	44,000	390
1985-06-10	375	380	373	373	6,000	373
1985-06-07	380	380	380	380	12,000	380
1985-06-06	370	370	370	370	2,000	370
1985-06-05	385	390	385	390	2,000	390
1985-06-03	369	385	369	385	10,000	385
1985-06-01	366	366	366	366	5,000	366
1985-05-31	366	380	366	380	20,000	380
1985-05-30	380	380	380	380	2,000	380
1985-05-29	385	385	385	385	8,000	385
1985-05-28	380	380	380	380	5,000	380
1985-05-27	380	380	380	380	3,000	380
1985-05-24	391	391	391	391	3,000	391
1985-05-23	378	378	378	378	1,000	378
1985-05-22	373	373	373	373	3,000	373
1985-05-21	371	371	371	371	4,000	371
1985-05-20	390	390	390	390	7,000	390
1985-05-18	397	400	396	400	4,000	400
1985-05-17	397	397	397	397	10,000	397
1985-05-16	395	396	395	396	22,000	396
1985-05-15	388	395	388	395	21,000	395
1985-05-14	385	388	385	388	21,000	388
1985-05-13	375	375	370	370	22,000	370
1985-05-10	370	370	365	365	36,000	365
1985-05-08	408	408	400	400	80,000	400
1985-05-07	400	411	400	408	23,000	408
1985-05-02	400	400	400	400	3,000	400
1985-05-01	390	419	390	415	52,000	415
1985-04-30	365	390	365	385	11,000	385
1985-04-27	360	365	360	365	5,000	365
1985-04-26	350	352	350	352	12,000	352
1985-04-25	350	358	350	350	57,000	350
1985-04-24	360	360	350	350	9,000	350
1985-04-23	375	380	365	365	38,000	365
1985-04-22	365	375	365	375	14,000	375
1985-04-20	355	360	355	360	7,000	360
1985-04-19	360	360	359	360	28,000	360
1985-04-18	372	372	365	365	53,000	365
1985-04-17	378	378	369	369	14,000	369
1985-04-16	380	380	373	378	40,000	378
1985-04-15	386	386	380	380	21,000	380
1985-04-12	390	390	390	390	21,000	390
1985-04-11	410	410	410	410	1,000	410
1985-04-10	411	411	411	411	5,000	411
1985-04-09	400	410	400	410	28,000	410
1985-04-08	405	411	405	405	13,000	405
1985-04-05	405	405	400	401	22,000	401
1985-04-04	405	405	405	405	4,000	405
1985-04-03	410	420	409	420	10,000	420
1985-04-02	405	410	403	410	17,000	410
1985-04-01	425	425	415	415	16,000	415
1985-03-30	425	425	425	425	2,000	425
1985-03-29	425	425	425	425	21,000	425
1985-03-28	410	420	408	420	25,000	420
1985-03-27	408	410	408	410	14,000	410
1985-03-26	398	400	398	400	47,000	400
1985-03-25	418	418	418	418	1,000	418
1985-03-23	419	420	419	419	6,000	419
1985-03-20	429	430	429	429	20,000	429
1985-03-19	430	431	429	430	12,000	430
1985-03-18	411	430	411	430	55,000	430
1985-03-15	395	400	395	400	48,000	400
1985-03-14	399	399	399	399	7,000	399
1985-03-13	400	400	400	400	11,000	400
1985-03-12	390	399	390	399	22,000	399
1985-03-11	410	410	395	400	83,000	400
1985-03-08	411	411	406	406	8,000	406
1985-03-07	414	414	406	406	21,000	406
1985-03-06	419	420	419	419	56,000	419
1985-03-05	424	424	424	424	31,000	424
1985-03-02	449	449	449	449	17,000	449
1985-03-01	430	451	430	451	258,000	451
1985-02-28	422	435	422	430	38,000	430
1985-02-27	415	420	410	420	45,000	420
1985-02-26	425	425	415	415	58,000	415
1985-02-25	433	433	421	421	87,000	421
1985-02-22	443	443	443	443	20,000	443
1985-02-21	445	455	445	455	53,000	455
1985-02-20	475	475	460	460	79,000	460
1985-02-19	465	481	460	470	592,000	470
1985-02-18	461	461	451	460	62,000	460
1985-02-16	450	456	450	456	18,000	456
1985-02-15	455	455	445	450	78,000	450
1985-02-14	465	465	456	456	66,000	456
1985-02-13	483	483	462	469	303,000	469
1985-02-12	468	484	459	484	595,000	484
1985-02-08	436	469	434	465	633,000	465
1985-02-07	435	435	425	435	416,000	435
1985-02-06	410	430	410	430	331,000	430
1985-02-05	389	390	385	385	37,000	385
1985-02-04	371	380	370	380	36,000	380
1985-02-02	370	375	370	370	25,000	370
1985-02-01	385	385	370	380	91,000	380
1985-01-31	390	390	385	385	30,000	385
1985-01-29	408	415	405	415	42,000	415
1985-01-28	407	418	407	418	53,000	418
1985-01-26	406	409	406	409	9,000	409
1985-01-25	405	410	405	405	19,000	405
1985-01-24	415	420	406	420	96,000	420
1985-01-23	409	415	405	415	27,000	415
1985-01-22	407	427	407	427	486,000	427
1985-01-21	395	406	395	406	35,000	406
1985-01-19	395	407	395	407	31,000	407
1985-01-18	401	401	400	400	103,000	400
1985-01-17	408	410	392	400	57,000	400
1985-01-16	396	410	396	407	51,000	407
1985-01-14	391	391	391	391	20,000	391
1985-01-11	396	396	386	386	32,000	386
1985-01-10	414	414	395	395	77,000	395
1985-01-09	428	431	415	415	410,000	415
1985-01-08	393	429	388	424	571,000	424
1985-01-07	375	398	375	398	68,000	398
1985-01-05	370	380	370	380	39,000	380
1985-01-04	365	370	364	370	67,000	370

分割・併合履歴：なし

2024年12月
日	月	火	水	木	金	土
« 11月29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