6378 木村化工機(株) の時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-28	599	611	599	605	22,000	605
1987-12-26	611	619	610	619	45,000	619
1987-12-25	610	630	610	610	19,000	610
1987-12-24	630	631	610	620	93,000	620
1987-12-23	645	645	606	630	139,000	630
1987-12-22	671	671	650	650	50,000	650
1987-12-21	670	677	662	662	31,000	662
1987-12-18	691	700	675	680	39,000	680
1987-12-17	710	730	695	695	76,000	695
1987-12-16	710	710	680	695	238,000	695
1987-12-15	731	731	730	730	15,000	730
1987-12-14	750	750	723	723	36,000	723
1987-12-11	745	750	730	730	63,000	730
1987-12-10	798	798	750	770	155,000	770
1987-12-09	805	805	745	780	271,000	780
1987-12-08	780	827	770	799	458,000	799
1987-12-07	725	771	725	770	200,000	770
1987-12-05	675	685	675	685	16,000	685
1987-12-04	661	675	661	675	28,000	675
1987-12-03	670	676	660	661	64,000	661
1987-12-02	670	675	661	661	34,000	661
1987-12-01	672	672	660	660	28,000	660
1987-11-30	685	685	672	672	14,000	672
1987-11-28	682	684	672	675	19,000	675
1987-11-27	699	700	672	672	54,000	672
1987-11-26	719	719	696	699	23,000	699
1987-11-25	722	722	696	708	31,000	708
1987-11-24	672	712	672	702	51,000	702
1987-11-20	680	680	660	670	26,000	670
1987-11-19	681	690	675	683	15,000	683
1987-11-18	675	680	675	675	6,000	675
1987-11-17	700	700	655	665	31,000	665
1987-11-16	695	695	690	690	21,000	690
1987-11-13	671	679	660	665	28,000	665
1987-11-12	687	687	660	660	34,000	660
1987-11-11	715	715	667	667	35,000	667
1987-11-10	702	723	695	695	25,000	695
1987-11-09	770	775	690	695	55,000	695
1987-11-07	800	800	761	761	33,000	761
1987-11-06	799	830	780	790	129,000	790
1987-11-05	820	846	769	800	261,000	800
1987-11-04	739	810	739	810	178,000	810
1987-11-02	721	735	705	710	86,000	710
1987-10-31	699	707	695	706	38,000	706
1987-10-30	691	720	691	698	53,000	698
1987-10-29	673	700	665	684	116,000	684
1987-10-28	740	740	650	650	198,000	650
1987-10-27	760	765	739	749	95,000	749
1987-10-26	831	838	779	779	111,000	779
1987-10-24	830	840	829	840	79,000	840
1987-10-23	865	870	830	839	157,000	839
1987-10-22	885	900	860	865	584,000	865
1987-10-21	870	871	831	848	497,000	848
1987-10-20	840	900	839	871	1,390,000	871
1987-10-19	827	930	825	875	1,484,000	875
1987-10-16	835	860	800	837	640,000	837
1987-10-15	800	880	790	838	706,000	838
1987-10-14	760	835	760	815	903,000	815
1987-10-13	750	775	750	756	797,000	756
1987-10-12	701	749	701	740	572,000	740
1987-10-09	711	718	685	700	564,000	700
1987-10-08	638	729	638	718	1,035,000	718
1987-10-07	636	640	620	629	153,000	629
1987-10-06	602	640	602	639	123,000	639
1987-10-05	572	590	572	590	43,000	590
1987-10-03	571	572	565	570	41,000	570
1987-10-02	580	580	567	567	12,000	567
1987-10-01	567	567	566	566	3,000	566
1987-09-30	590	590	565	565	35,000	565
1987-09-29	570	580	564	580	24,000	580
1987-09-28	570	570	568	569	23,000	569
1987-09-26	552	555	550	551	17,000	551
1987-09-25	562	570	560	560	13,000	560
1987-09-24	570	570	562	562	15,000	562
1987-09-22	566	570	566	570	16,000	570
1987-09-21	567	576	566	575	16,000	575
1987-09-18	570	580	565	565	48,000	565
1987-09-17	581	590	580	580	40,000	580
1987-09-16	571	590	571	581	15,000	581
1987-09-14	581	581	561	562	19,000	562
1987-09-11	591	591	581	581	21,000	581
1987-09-10	591	591	581	581	10,000	581
1987-09-09	601	601	590	590	21,000	590
1987-09-08	600	600	596	596	7,000	596
1987-09-07	612	617	598	598	43,000	598
1987-09-05	612	620	611	620	31,000	620
1987-09-04	630	631	612	612	52,000	612
1987-09-03	640	645	630	630	77,000	630
1987-09-02	660	660	630	631	276,000	631
1987-09-01	595	640	595	640	159,000	640
1987-08-31	590	595	585	590	34,000	590
1987-08-29	590	590	585	590	22,000	590
1987-08-28	599	599	563	563	21,000	563
1987-08-27	568	600	563	599	58,000	599
1987-08-26	553	572	553	565	36,000	565
1987-08-25	551	552	551	551	12,000	551
1987-08-24	554	554	550	550	22,000	550
1987-08-22	559	560	550	559	13,000	559
1987-08-21	560	560	550	555	13,000	555
1987-08-20	552	553	550	550	14,000	550
1987-08-18	555	555	550	552	9,000	552
1987-08-17	551	551	550	550	18,000	550
1987-08-14	557	557	550	550	31,000	550
1987-08-13	552	564	552	556	18,000	556
1987-08-12	560	560	555	555	27,000	555
1987-08-11	576	576	564	564	11,000	564
1987-08-10	564	566	564	566	6,000	566
1987-08-07	564	565	560	564	23,000	564
1987-08-06	566	566	564	564	22,000	564
1987-08-05	557	558	555	556	18,000	556
1987-08-04	565	580	565	580	16,000	580
1987-08-03	555	565	555	565	3,000	565
1987-08-01	580	580	565	565	7,000	565
1987-07-31	590	590	554	554	19,000	554
1987-07-30	563	599	563	599	16,000	599
1987-07-29	573	573	565	573	17,000	573
1987-07-28	570	570	552	553	8,000	553
1987-07-27	545	570	545	570	16,000	570
1987-07-25	555	555	555	555	10,000	555
1987-07-24	550	569	550	569	9,000	569
1987-07-23	560	560	541	545	18,000	545
1987-07-22	561	571	561	571	9,000	571
1987-07-21	550	558	550	558	18,000	558
1987-07-20	587	593	585	585	11,000	585
1987-07-17	615	615	586	586	20,000	586
1987-07-16	580	610	580	610	18,000	610
1987-07-15	619	619	580	581	25,000	581
1987-07-14	629	638	600	610	70,000	610
1987-07-13	600	628	600	628	126,000	628
1987-07-10	574	599	570	599	111,000	599
1987-07-09	556	564	556	564	34,000	564
1987-07-08	560	565	546	546	44,000	546
1987-07-07	570	570	540	540	47,000	540
1987-07-06	574	575	570	570	32,000	570
1987-07-04	541	559	541	559	34,000	559
1987-07-03	541	545	535	541	18,000	541
1987-07-02	536	540	530	540	51,000	540
1987-07-01	530	544	530	531	28,000	531
1987-06-30	558	558	540	540	52,000	540
1987-06-29	580	580	558	558	28,000	558
1987-06-27	585	590	580	580	14,000	580
1987-06-26	570	580	568	575	45,000	575
1987-06-25	556	572	555	570	56,000	570
1987-06-24	570	585	550	561	64,000	561
1987-06-23	596	600	580	580	101,000	580
1987-06-22	636	636	579	595	131,000	595
1987-06-19	699	699	629	629	453,000	629
1987-06-18	640	700	631	663	975,000	663
1987-06-17	550	645	548	630	399,000	630
1987-06-16	549	550	545	545	78,000	545
1987-06-15	536	539	536	539	82,000	539
1987-06-12	510	510	508	509	41,000	509
1987-06-11	531	531	510	510	27,000	510
1987-06-10	545	545	530	530	52,000	530
1987-06-09	535	549	531	544	54,000	544
1987-06-08	500	530	500	525	38,000	525
1987-06-06	498	500	492	500	12,000	500
1987-06-05	496	498	490	498	42,000	498
1987-06-04	497	500	497	498	24,000	498
1987-06-03	500	500	493	496	20,000	496
1987-06-02	495	500	492	500	19,000	500
1987-06-01	510	510	495	495	31,000	495
1987-05-30	510	510	500	510	17,000	510
1987-05-29	497	500	492	500	34,000	500
1987-05-28	485	494	480	482	25,000	482
1987-05-27	475	475	470	475	10,000	475
1987-05-26	460	461	455	460	11,000	460
1987-05-25	460	460	452	453	14,000	453
1987-05-23	460	460	455	455	8,000	455
1987-05-22	461	461	450	450	17,000	450
1987-05-21	456	460	455	460	15,000	460
1987-05-20	460	460	450	450	18,000	450
1987-05-19	467	467	455	455	10,000	455
1987-05-18	479	479	477	477	8,000	477
1987-05-15	481	481	476	476	9,000	476
1987-05-14	485	485	480	480	7,000	480
1987-05-13	500	505	475	480	67,000	480
1987-05-12	460	475	460	475	33,000	475
1987-05-08	435	436	435	435	18,000	435
1987-05-07	433	435	433	435	14,000	435
1987-05-06	431	432	431	432	2,000	432
1987-05-02	426	427	425	425	3,000	425
1987-05-01	421	430	421	425	7,000	425
1987-04-30	417	419	417	419	4,000	419
1987-04-28	429	432	416	416	9,000	416
1987-04-27	437	440	430	430	15,000	430
1987-04-25	438	438	437	437	3,000	437
1987-04-24	437	438	437	437	12,000	437
1987-04-23	445	450	440	445	7,000	445
1987-04-22	450	450	440	441	20,000	441
1987-04-21	435	450	435	450	5,000	450
1987-04-20	431	440	430	440	18,000	440
1987-04-17	430	431	430	430	38,000	430
1987-04-16	440	443	430	430	42,000	430
1987-04-15	454	455	440	448	38,000	448
1987-04-14	450	456	450	456	20,000	456
1987-04-13	475	475	450	450	18,000	450
1987-04-10	473	475	473	475	11,000	475
1987-04-09	481	485	471	471	45,000	471
1987-04-08	472	477	472	477	17,000	477
1987-04-07	476	476	471	471	6,000	471
1987-04-06	471	475	471	475	8,000	475
1987-04-04	487	487	480	480	19,000	480
1987-04-03	480	482	480	482	13,000	482
1987-04-02	470	470	470	470	9,000	470
1987-04-01	469	469	460	460	12,000	460
1987-03-31	475	478	470	470	18,000	470
1987-03-30	484	484	475	480	8,000	480
1987-03-28	489	489	485	485	7,000	485
1987-03-27	480	499	475	499	14,000	499
1987-03-26	491	491	481	481	5,000	481
1987-03-25	500	501	470	470	39,000	470
1987-03-24	500	505	500	500	12,000	500
1987-03-23	481	487	480	481	28,000	481
1987-03-20	495	495	486	486	15,000	486
1987-03-19	490	490	481	485	35,000	485
1987-03-18	491	497	481	490	40,000	490
1987-03-17	490	490	480	490	24,000	490
1987-03-16	500	502	495	495	29,000	495
1987-03-13	501	505	500	501	28,000	501
1987-03-12	504	510	500	502	28,000	502
1987-03-11	520	520	502	504	28,000	504
1987-03-10	533	533	520	520	15,000	520
1987-03-09	505	540	505	540	26,000	540
1987-03-07	522	522	510	510	11,000	510
1987-03-06	536	536	501	502	28,000	502
1987-03-05	503	535	501	535	22,000	535
1987-03-04	500	505	500	503	51,000	503
1987-03-03	513	514	501	501	35,000	501
1987-03-02	511	518	511	512	11,000	512
1987-02-28	510	510	505	510	33,000	510
1987-02-27	511	511	505	510	22,000	510
1987-02-26	504	513	504	510	24,000	510
1987-02-25	515	530	503	503	24,000	503
1987-02-24	500	530	500	520	28,000	520
1987-02-23	510	520	500	500	18,000	500
1987-02-20	547	547	520	520	22,000	520
1987-02-19	549	549	530	547	48,000	547
1987-02-17	532	532	502	502	46,000	502
1987-02-16	600	605	591	591	65,000	591
1987-02-13	600	609	599	609	176,000	609
1987-02-10	475	475	475	475	8,000	475
1987-02-09	475	476	475	475	9,000	475
1987-02-07	477	478	475	475	10,000	475
1987-02-06	480	480	475	477	6,000	477
1987-02-05	476	476	475	476	11,000	476
1987-02-04	477	477	470	475	35,000	475
1987-02-03	495	495	480	480	13,000	480
1987-02-02	500	500	490	490	10,000	490
1987-01-31	500	500	490	490	22,000	490
1987-01-30	520	520	505	505	6,000	505
1987-01-29	505	505	500	500	13,000	500
1987-01-28	500	515	500	515	13,000	515
1987-01-27	500	501	500	501	3,000	501
1987-01-26	515	515	505	515	9,000	515
1987-01-24	501	515	500	515	5,000	515
1987-01-23	495	499	495	496	22,000	496
1987-01-22	500	500	490	495	18,000	495
1987-01-21	491	495	490	491	11,000	491
1987-01-20	491	496	490	490	30,000	490
1987-01-19	491	505	491	505	8,000	505
1987-01-16	503	504	501	504	18,000	504
1987-01-14	500	514	500	503	9,000	503
1987-01-13	510	510	503	503	23,000	503
1987-01-12	512	513	510	510	12,000	510
1987-01-09	539	539	510	510	8,000	510
1987-01-08	530	539	521	539	11,000	539
1987-01-07	506	510	505	510	10,000	510
1987-01-06	536	537	502	502	10,000	502
1987-01-05	540	540	539	539	21,000	539

分割・併合履歴：なし