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