6378 木村化工機(株) の時系列データ [1986年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1986-12-27 | 507 | 520 | 506 | 511 | 6,000 | 511 |
| 1986-12-26 | 495 | 516 | 490 | 506 | 37,000 | 506 |
| 1986-12-25 | 510 | 510 | 483 | 495 | 42,000 | 495 |
| 1986-12-24 | 530 | 535 | 521 | 521 | 43,000 | 521 |
| 1986-12-23 | 541 | 541 | 530 | 530 | 36,000 | 530 |
| 1986-12-22 | 537 | 569 | 536 | 543 | 30,000 | 543 |
| 1986-12-19 | 591 | 591 | 535 | 535 | 64,000 | 535 |
| 1986-12-18 | 550 | 598 | 547 | 571 | 159,000 | 571 |
| 1986-12-16 | 651 | 655 | 615 | 630 | 164,000 | 630 |
| 1986-12-15 | 695 | 730 | 670 | 676 | 850,000 | 676 |
| 1986-12-12 | 550 | 645 | 550 | 645 | 374,000 | 645 |
| 1986-12-11 | 516 | 550 | 515 | 545 | 133,000 | 545 |
| 1986-12-10 | 500 | 510 | 500 | 510 | 21,000 | 510 |
| 1986-12-09 | 465 | 465 | 460 | 465 | 22,000 | 465 |
| 1986-12-08 | 475 | 475 | 460 | 460 | 21,000 | 460 |
| 1986-12-06 | 460 | 470 | 460 | 470 | 19,000 | 470 |
| 1986-12-05 | 480 | 480 | 475 | 475 | 21,000 | 475 |
| 1986-12-04 | 485 | 485 | 480 | 480 | 7,000 | 480 |
| 1986-12-03 | 477 | 500 | 477 | 488 | 35,000 | 488 |
| 1986-12-02 | 491 | 495 | 477 | 490 | 53,000 | 490 |
| 1986-12-01 | 485 | 500 | 483 | 490 | 17,000 | 490 |
| 1986-11-29 | 480 | 483 | 475 | 482 | 25,000 | 482 |
| 1986-11-28 | 479 | 481 | 479 | 479 | 13,000 | 479 |
| 1986-11-27 | 499 | 499 | 484 | 484 | 10,000 | 484 |
| 1986-11-26 | 505 | 509 | 500 | 509 | 12,000 | 509 |
| 1986-11-25 | 505 | 505 | 501 | 505 | 17,000 | 505 |
| 1986-11-22 | 511 | 511 | 506 | 506 | 8,000 | 506 |
| 1986-11-21 | 510 | 515 | 510 | 511 | 18,000 | 511 |
| 1986-11-20 | 510 | 520 | 510 | 512 | 9,000 | 512 |
| 1986-11-19 | 501 | 520 | 501 | 515 | 18,000 | 515 |
| 1986-11-18 | 515 | 515 | 510 | 510 | 23,000 | 510 |
| 1986-11-17 | 520 | 520 | 515 | 518 | 15,000 | 518 |
| 1986-11-14 | 508 | 523 | 508 | 520 | 16,000 | 520 |
| 1986-11-13 | 510 | 529 | 510 | 525 | 16,000 | 525 |
| 1986-11-12 | 530 | 540 | 530 | 540 | 24,000 | 540 |
| 1986-11-11 | 520 | 530 | 520 | 525 | 53,000 | 525 |
| 1986-11-10 | 520 | 520 | 505 | 520 | 34,000 | 520 |
| 1986-11-07 | 515 | 530 | 500 | 500 | 61,000 | 500 |
| 1986-11-06 | 490 | 533 | 490 | 525 | 124,000 | 525 |
| 1986-11-04 | 465 | 470 | 460 | 470 | 19,000 | 470 |
| 1986-11-01 | 448 | 460 | 446 | 460 | 34,000 | 460 |
| 1986-10-31 | 467 | 467 | 451 | 451 | 66,000 | 451 |
| 1986-10-29 | 420 | 422 | 420 | 422 | 5,000 | 422 |
| 1986-10-28 | 415 | 420 | 410 | 420 | 11,000 | 420 |
| 1986-10-25 | 400 | 415 | 400 | 415 | 10,000 | 415 |
| 1986-10-24 | 400 | 400 | 395 | 400 | 22,000 | 400 |
| 1986-10-23 | 385 | 385 | 381 | 385 | 11,000 | 385 |
| 1986-10-22 | 401 | 401 | 390 | 390 | 8,000 | 390 |
| 1986-10-21 | 410 | 410 | 400 | 400 | 27,000 | 400 |
| 1986-10-20 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 1986-10-17 | 410 | 417 | 404 | 417 | 13,000 | 417 |
| 1986-10-16 | 420 | 424 | 420 | 424 | 17,000 | 424 |
| 1986-10-14 | 425 | 425 | 400 | 400 | 11,000 | 400 |
| 1986-10-13 | 430 | 430 | 425 | 425 | 6,000 | 425 |
| 1986-10-09 | 450 | 450 | 440 | 440 | 20,000 | 440 |
| 1986-10-08 | 440 | 450 | 430 | 450 | 18,000 | 450 |
| 1986-10-07 | 451 | 451 | 440 | 440 | 14,000 | 440 |
| 1986-10-06 | 451 | 452 | 449 | 450 | 55,000 | 450 |
| 1986-10-02 | 403 | 403 | 379 | 381 | 42,000 | 381 |
| 1986-09-30 | 449 | 449 | 448 | 448 | 11,000 | 448 |
| 1986-09-29 | 455 | 455 | 450 | 450 | 18,000 | 450 |
| 1986-09-27 | 460 | 460 | 455 | 458 | 14,000 | 458 |
| 1986-09-26 | 461 | 461 | 455 | 455 | 17,000 | 455 |
| 1986-09-25 | 465 | 465 | 450 | 460 | 25,000 | 460 |
| 1986-09-24 | 459 | 465 | 455 | 460 | 31,000 | 460 |
| 1986-09-22 | 461 | 465 | 456 | 465 | 28,000 | 465 |
| 1986-09-19 | 466 | 466 | 460 | 460 | 39,000 | 460 |
| 1986-09-18 | 470 | 471 | 465 | 465 | 32,000 | 465 |
| 1986-09-17 | 479 | 479 | 470 | 470 | 7,000 | 470 |
| 1986-09-16 | 492 | 492 | 483 | 483 | 9,000 | 483 |
| 1986-09-12 | 490 | 490 | 483 | 487 | 20,000 | 487 |
| 1986-09-11 | 499 | 504 | 495 | 495 | 21,000 | 495 |
| 1986-09-10 | 501 | 501 | 495 | 496 | 12,000 | 496 |
| 1986-09-09 | 500 | 510 | 495 | 510 | 28,000 | 510 |
| 1986-09-08 | 501 | 501 | 500 | 500 | 14,000 | 500 |
| 1986-09-06 | 502 | 502 | 501 | 501 | 3,000 | 501 |
| 1986-09-05 | 518 | 522 | 500 | 500 | 23,000 | 500 |
| 1986-09-04 | 535 | 535 | 520 | 520 | 7,000 | 520 |
| 1986-09-03 | 493 | 505 | 493 | 505 | 26,000 | 505 |
| 1986-09-02 | 507 | 507 | 490 | 490 | 48,000 | 490 |
| 1986-09-01 | 511 | 512 | 500 | 505 | 146,000 | 505 |
| 1986-08-30 | 525 | 525 | 510 | 510 | 53,000 | 510 |
| 1986-08-29 | 511 | 515 | 511 | 515 | 9,000 | 515 |
| 1986-08-28 | 555 | 555 | 500 | 500 | 50,000 | 500 |
| 1986-08-27 | 570 | 575 | 550 | 556 | 75,000 | 556 |
| 1986-08-26 | 520 | 555 | 520 | 555 | 38,000 | 555 |
| 1986-08-25 | 480 | 510 | 480 | 510 | 37,000 | 510 |
| 1986-08-23 | 496 | 496 | 475 | 475 | 11,000 | 475 |
| 1986-08-22 | 498 | 498 | 490 | 496 | 25,000 | 496 |
| 1986-08-21 | 501 | 507 | 499 | 499 | 19,000 | 499 |
| 1986-08-20 | 525 | 525 | 503 | 503 | 38,000 | 503 |
| 1986-08-19 | 530 | 535 | 520 | 520 | 109,000 | 520 |
| 1986-08-18 | 546 | 548 | 521 | 521 | 72,000 | 521 |
| 1986-08-15 | 579 | 591 | 550 | 550 | 50,000 | 550 |
| 1986-08-14 | 540 | 580 | 530 | 580 | 47,000 | 580 |
| 1986-08-13 | 536 | 543 | 536 | 543 | 35,000 | 543 |
| 1986-08-12 | 536 | 544 | 531 | 535 | 24,000 | 535 |
| 1986-08-11 | 560 | 570 | 530 | 530 | 52,000 | 530 |
| 1986-08-08 | 555 | 555 | 545 | 550 | 33,000 | 550 |
| 1986-08-07 | 585 | 585 | 525 | 525 | 68,000 | 525 |
| 1986-08-06 | 584 | 585 | 581 | 581 | 6,000 | 581 |
| 1986-08-05 | 595 | 599 | 580 | 585 | 45,000 | 585 |
| 1986-08-02 | 546 | 555 | 545 | 545 | 56,000 | 545 |
| 1986-08-01 | 588 | 590 | 540 | 544 | 88,000 | 544 |
| 1986-07-31 | 590 | 600 | 590 | 590 | 47,000 | 590 |
| 1986-07-30 | 608 | 608 | 590 | 590 | 43,000 | 590 |
| 1986-07-29 | 598 | 610 | 598 | 606 | 51,000 | 606 |
| 1986-07-28 | 600 | 603 | 600 | 600 | 43,000 | 600 |
| 1986-07-26 | 610 | 610 | 594 | 594 | 34,000 | 594 |
| 1986-07-25 | 615 | 615 | 600 | 600 | 152,000 | 600 |
| 1986-07-24 | 651 | 659 | 605 | 605 | 134,000 | 605 |
| 1986-07-23 | 620 | 640 | 614 | 640 | 68,000 | 640 |
| 1986-07-22 | 631 | 631 | 600 | 613 | 97,000 | 613 |
| 1986-07-21 | 663 | 663 | 610 | 621 | 78,000 | 621 |
| 1986-07-19 | 676 | 676 | 651 | 651 | 38,000 | 651 |
| 1986-07-18 | 680 | 686 | 671 | 671 | 67,000 | 671 |
| 1986-07-17 | 702 | 702 | 680 | 680 | 86,000 | 680 |
| 1986-07-16 | 741 | 741 | 700 | 701 | 77,000 | 701 |
| 1986-07-15 | 750 | 750 | 730 | 732 | 56,000 | 732 |
| 1986-07-14 | 760 | 760 | 740 | 740 | 105,000 | 740 |
| 1986-07-11 | 804 | 804 | 765 | 768 | 64,000 | 768 |
| 1986-07-10 | 780 | 780 | 769 | 775 | 7,000 | 775 |
| 1986-07-09 | 791 | 792 | 770 | 770 | 44,000 | 770 |
| 1986-07-08 | 781 | 793 | 780 | 790 | 67,000 | 790 |
| 1986-07-07 | 781 | 789 | 779 | 780 | 31,000 | 780 |
| 1986-07-05 | 756 | 769 | 752 | 769 | 16,000 | 769 |
| 1986-07-04 | 752 | 760 | 749 | 749 | 30,000 | 749 |
| 1986-07-03 | 755 | 755 | 751 | 752 | 12,000 | 752 |
| 1986-07-02 | 767 | 779 | 756 | 756 | 27,000 | 756 |
| 1986-07-01 | 761 | 770 | 755 | 760 | 14,000 | 760 |
| 1986-06-30 | 772 | 774 | 759 | 760 | 35,000 | 760 |
| 1986-06-28 | 772 | 781 | 765 | 781 | 20,000 | 781 |
| 1986-06-27 | 764 | 764 | 751 | 762 | 20,000 | 762 |
| 1986-06-26 | 770 | 780 | 760 | 760 | 33,000 | 760 |
| 1986-06-25 | 791 | 798 | 775 | 775 | 24,000 | 775 |
| 1986-06-24 | 800 | 800 | 786 | 800 | 17,000 | 800 |
| 1986-06-23 | 830 | 830 | 810 | 810 | 32,000 | 810 |
| 1986-06-21 | 810 | 820 | 810 | 820 | 4,000 | 820 |
| 1986-06-20 | 801 | 803 | 801 | 801 | 32,000 | 801 |
| 1986-06-19 | 825 | 825 | 800 | 800 | 21,000 | 800 |
| 1986-06-17 | 830 | 830 | 781 | 781 | 35,000 | 781 |
| 1986-06-16 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 1986-06-13 | 830 | 840 | 830 | 840 | 18,000 | 840 |
| 1986-06-12 | 850 | 850 | 850 | 850 | 24,000 | 850 |
| 1986-06-11 | 879 | 879 | 869 | 870 | 58,000 | 870 |
| 1986-06-10 | 857 | 880 | 850 | 880 | 54,000 | 880 |
| 1986-06-07 | 841 | 842 | 817 | 817 | 14,000 | 817 |
| 1986-06-06 | 851 | 851 | 840 | 840 | 17,000 | 840 |
| 1986-06-05 | 866 | 880 | 861 | 861 | 58,000 | 861 |
| 1986-06-04 | 849 | 860 | 840 | 850 | 38,000 | 850 |
| 1986-06-03 | 830 | 830 | 820 | 830 | 33,000 | 830 |
| 1986-06-02 | 800 | 800 | 800 | 800 | 4,000 | 800 |
| 1986-05-31 | 811 | 811 | 798 | 798 | 28,000 | 798 |
| 1986-05-30 | 827 | 827 | 798 | 806 | 31,000 | 806 |
| 1986-05-29 | 798 | 820 | 798 | 820 | 21,000 | 820 |
| 1986-05-28 | 806 | 810 | 795 | 810 | 22,000 | 810 |
| 1986-05-27 | 810 | 812 | 800 | 800 | 43,000 | 800 |
| 1986-05-26 | 821 | 821 | 800 | 805 | 23,000 | 805 |
| 1986-05-24 | 836 | 839 | 815 | 815 | 28,000 | 815 |
| 1986-05-23 | 824 | 830 | 823 | 830 | 12,000 | 830 |
| 1986-05-22 | 849 | 849 | 804 | 804 | 42,000 | 804 |
| 1986-05-21 | 865 | 865 | 854 | 854 | 27,000 | 854 |
| 1986-05-20 | 862 | 887 | 862 | 875 | 34,000 | 875 |
| 1986-05-19 | 855 | 860 | 850 | 855 | 29,000 | 855 |
| 1986-05-17 | 881 | 889 | 876 | 888 | 11,000 | 888 |
| 1986-05-16 | 871 | 872 | 869 | 871 | 11,000 | 871 |
| 1986-05-15 | 900 | 900 | 871 | 871 | 31,000 | 871 |
| 1986-05-14 | 925 | 925 | 881 | 900 | 53,000 | 900 |
| 1986-05-13 | 930 | 930 | 890 | 915 | 188,000 | 915 |
| 1986-05-12 | 906 | 906 | 906 | 906 | 148,000 | 906 |
| 1986-05-09 | 811 | 856 | 810 | 856 | 142,000 | 856 |
| 1986-05-08 | 790 | 810 | 789 | 806 | 103,000 | 806 |
| 1986-05-07 | 807 | 807 | 788 | 788 | 51,000 | 788 |
| 1986-05-06 | 799 | 800 | 787 | 797 | 51,000 | 797 |
| 1986-05-02 | 865 | 865 | 820 | 820 | 43,000 | 820 |
| 1986-05-01 | 880 | 880 | 855 | 869 | 26,000 | 869 |
| 1986-04-30 | 910 | 910 | 890 | 890 | 29,000 | 890 |
| 1986-04-28 | 910 | 914 | 907 | 912 | 19,000 | 912 |
| 1986-04-26 | 900 | 902 | 900 | 900 | 75,000 | 900 |
| 1986-04-25 | 900 | 905 | 891 | 891 | 22,000 | 891 |
| 1986-04-24 | 906 | 933 | 900 | 900 | 57,000 | 900 |
| 1986-04-23 | 950 | 950 | 900 | 900 | 20,000 | 900 |
| 1986-04-22 | 930 | 951 | 930 | 950 | 30,000 | 950 |
| 1986-04-21 | 970 | 970 | 930 | 930 | 19,000 | 930 |
| 1986-04-19 | 930 | 960 | 929 | 960 | 57,000 | 960 |
| 1986-04-18 | 1,000 | 1,000 | 940 | 940 | 83,000 | 940 |
| 1986-04-17 | 1,010 | 1,040 | 990 | 990 | 84,000 | 990 |
| 1986-04-16 | 1,000 | 1,000 | 990 | 1,000 | 57,000 | 1,000 |
| 1986-04-15 | 1,130 | 1,130 | 1,010 | 1,040 | 290,000 | 1,040 |
| 1986-04-14 | 1,070 | 1,110 | 1,070 | 1,110 | 371,000 | 1,110 |
| 1986-04-11 | 1,010 | 1,010 | 1,010 | 1,010 | 109,000 | 1,010 |
| 1986-04-10 | 956 | 956 | 956 | 956 | 90,000 | 956 |
| 1986-04-09 | 900 | 920 | 900 | 906 | 33,000 | 906 |
| 1986-04-08 | 930 | 935 | 897 | 899 | 27,000 | 899 |
| 1986-04-07 | 939 | 945 | 929 | 929 | 22,000 | 929 |
| 1986-04-05 | 949 | 949 | 939 | 939 | 8,000 | 939 |
| 1986-04-04 | 958 | 958 | 950 | 950 | 14,000 | 950 |
| 1986-04-03 | 932 | 958 | 932 | 958 | 43,000 | 958 |
| 1986-04-02 | 978 | 978 | 951 | 952 | 41,000 | 952 |
| 1986-04-01 | 980 | 995 | 979 | 979 | 57,000 | 979 |
| 1986-03-31 | 1,040 | 1,060 | 990 | 990 | 255,000 | 990 |
| 1986-03-29 | 1,060 | 1,100 | 1,040 | 1,060 | 203,000 | 1,060 |
| 1986-03-28 | 961 | 1,000 | 961 | 1,000 | 21,000 | 1,000 |
| 1986-03-27 | 920 | 950 | 909 | 950 | 35,000 | 950 |
| 1986-03-26 | 898 | 910 | 897 | 910 | 90,000 | 910 |
| 1986-03-25 | 940 | 940 | 939 | 939 | 24,000 | 939 |
| 1986-03-24 | 1,000 | 1,000 | 960 | 960 | 29,000 | 960 |
| 1986-03-22 | 988 | 1,000 | 988 | 1,000 | 19,000 | 1,000 |
| 1986-03-20 | 950 | 980 | 950 | 980 | 88,000 | 980 |
| 1986-03-19 | 992 | 992 | 990 | 990 | 28,000 | 990 |
| 1986-03-18 | 1,090 | 1,090 | 1,030 | 1,030 | 135,000 | 1,030 |
| 1986-03-17 | 1,030 | 1,050 | 1,030 | 1,050 | 153,000 | 1,050 |
| 1986-03-15 | 1,010 | 1,020 | 989 | 999 | 65,000 | 999 |
| 1986-03-14 | 990 | 1,050 | 990 | 1,000 | 409,000 | 1,000 |
| 1986-03-12 | 1,110 | 1,110 | 1,110 | 1,110 | 83,000 | 1,110 |
| 1986-03-11 | 1,290 | 1,290 | 1,250 | 1,290 | 306,000 | 1,290 |
| 1986-03-10 | 1,250 | 1,250 | 1,250 | 1,250 | 321,000 | 1,250 |
| 1986-03-07 | 1,090 | 1,150 | 1,070 | 1,150 | 453,000 | 1,150 |
| 1986-03-06 | 955 | 1,050 | 954 | 1,050 | 241,000 | 1,050 |
| 1986-03-05 | 850 | 950 | 848 | 949 | 747,000 | 949 |
| 1986-03-04 | 860 | 860 | 860 | 860 | 450,000 | 860 |
| 1986-03-03 | 760 | 760 | 760 | 760 | 434,000 | 760 |
| 1986-03-01 | 620 | 650 | 620 | 650 | 175,000 | 650 |
| 1986-02-28 | 630 | 630 | 620 | 620 | 90,000 | 620 |
| 1986-02-27 | 570 | 620 | 570 | 613 | 157,000 | 613 |
| 1986-02-26 | 550 | 560 | 550 | 560 | 4,000 | 560 |
| 1986-02-25 | 541 | 543 | 541 | 542 | 4,000 | 542 |
| 1986-02-24 | 540 | 541 | 540 | 540 | 8,000 | 540 |
| 1986-02-22 | 532 | 533 | 531 | 533 | 6,000 | 533 |
| 1986-02-21 | 540 | 541 | 531 | 531 | 22,000 | 531 |
| 1986-02-20 | 537 | 537 | 537 | 537 | 12,000 | 537 |
| 1986-02-18 | 536 | 537 | 536 | 537 | 4,000 | 537 |
| 1986-02-17 | 536 | 536 | 532 | 536 | 6,000 | 536 |
| 1986-02-14 | 539 | 540 | 534 | 539 | 20,000 | 539 |
| 1986-02-13 | 533 | 534 | 533 | 534 | 8,000 | 534 |
| 1986-02-10 | 531 | 531 | 530 | 530 | 5,000 | 530 |
| 1986-02-07 | 548 | 548 | 536 | 536 | 5,000 | 536 |
| 1986-02-06 | 549 | 549 | 549 | 549 | 3,000 | 549 |
| 1986-02-05 | 548 | 548 | 548 | 548 | 3,000 | 548 |
| 1986-02-04 | 561 | 561 | 554 | 554 | 7,000 | 554 |
| 1986-02-03 | 570 | 570 | 554 | 554 | 5,000 | 554 |
| 1986-01-31 | 583 | 583 | 583 | 583 | 3,000 | 583 |
| 1986-01-30 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1986-01-29 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 1986-01-28 | 584 | 584 | 570 | 570 | 4,000 | 570 |
| 1986-01-27 | 598 | 598 | 595 | 595 | 6,000 | 595 |
| 1986-01-25 | 600 | 600 | 592 | 598 | 17,000 | 598 |
| 1986-01-24 | 600 | 609 | 595 | 595 | 21,000 | 595 |
| 1986-01-23 | 600 | 609 | 598 | 609 | 53,000 | 609 |
| 1986-01-22 | 586 | 600 | 580 | 600 | 49,000 | 600 |
| 1986-01-21 | 580 | 580 | 570 | 570 | 4,000 | 570 |
| 1986-01-20 | 567 | 580 | 557 | 576 | 24,000 | 576 |
| 1986-01-18 | 550 | 552 | 550 | 552 | 3,000 | 552 |
| 1986-01-17 | 548 | 548 | 548 | 548 | 6,000 | 548 |
| 1986-01-14 | 589 | 589 | 589 | 589 | 2,000 | 589 |
| 1986-01-10 | 550 | 569 | 550 | 569 | 4,000 | 569 |
| 1986-01-09 | 569 | 569 | 569 | 569 | 3,000 | 569 |
| 1986-01-08 | 580 | 580 | 579 | 579 | 7,000 | 579 |
| 1986-01-07 | 580 | 581 | 580 | 580 | 7,000 | 580 |
| 1986-01-06 | 580 | 580 | 580 | 580 | 8,000 | 580 |
| 1986-01-04 | 580 | 580 | 580 | 580 | 2,000 | 580 |
分割・併合履歴 ： なし
