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
