6378 木村化工機(株) の時系列データ [1988年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1988-12-28	661	661	660	660	5,000	660
1988-12-27	650	652	650	651	19,000	651
1988-12-26	660	660	646	646	21,000	646
1988-12-24	676	676	660	660	26,000	660
1988-12-23	671	685	666	666	12,000	666
1988-12-22	680	685	670	680	25,000	680
1988-12-21	700	700	684	685	15,000	685
1988-12-20	685	700	685	690	54,000	690
1988-12-19	679	679	665	665	14,000	665
1988-12-16	707	709	699	699	22,000	699
1988-12-15	715	715	705	706	14,000	706
1988-12-14	715	715	700	702	28,000	702
1988-12-13	717	717	700	700	13,000	700
1988-12-12	720	720	719	720	23,000	720
1988-12-09	710	720	699	720	32,000	720
1988-12-08	723	724	703	720	52,000	720
1988-12-07	698	720	698	720	104,000	720
1988-12-06	680	693	676	676	35,000	676
1988-12-05	693	693	671	680	28,000	680
1988-12-03	685	699	685	693	27,000	693
1988-12-02	676	683	670	683	39,000	683
1988-12-01	670	670	665	666	28,000	666
1988-11-30	665	680	652	680	41,000	680
1988-11-28	681	681	675	675	18,000	675
1988-11-26	677	680	677	680	13,000	680
1988-11-25	680	682	675	675	21,000	675
1988-11-24	670	690	670	675	27,000	675
1988-11-22	682	685	670	670	26,000	670
1988-11-21	680	680	674	674	48,000	674
1988-11-18	665	680	660	660	57,000	660
1988-11-17	660	670	654	660	49,000	660
1988-11-16	669	669	635	640	105,000	640
1988-11-15	649	670	640	670	72,000	670
1988-11-14	600	620	594	620	64,000	620
1988-11-11	600	600	590	600	23,000	600
1988-11-10	601	602	596	596	31,000	596
1988-11-09	600	600	590	600	20,000	600
1988-11-08	590	600	586	590	19,000	590
1988-11-07	601	602	600	600	14,000	600
1988-11-05	614	614	610	610	4,000	610
1988-11-04	615	615	610	610	18,000	610
1988-11-02	618	618	610	610	22,000	610
1988-11-01	619	620	616	618	14,000	618
1988-10-31	619	620	613	620	40,000	620
1988-10-29	610	610	600	610	50,000	610
1988-10-28	590	600	585	600	55,000	600
1988-10-27	590	592	585	585	48,000	585
1988-10-26	590	590	584	584	55,000	584
1988-10-25	586	590	586	590	23,000	590
1988-10-24	591	591	585	590	26,000	590
1988-10-22	585	585	580	585	10,000	585
1988-10-21	591	591	580	580	12,000	580
1988-10-20	591	591	590	590	26,000	590
1988-10-18	590	590	590	590	8,000	590
1988-10-17	601	601	590	590	19,000	590
1988-10-14	601	605	591	591	26,000	591
1988-10-13	599	600	599	600	20,000	600
1988-10-12	600	610	600	603	22,000	603
1988-10-11	625	625	600	600	18,000	600
1988-10-07	605	610	600	605	10,000	605
1988-10-06	620	620	600	600	17,000	600
1988-10-05	630	630	620	620	17,000	620
1988-10-04	621	621	620	620	6,000	620
1988-10-03	640	640	620	620	5,000	620
1988-10-01	642	645	641	642	5,000	642
1988-09-30	631	640	631	640	3,000	640
1988-09-29	630	630	630	630	7,000	630
1988-09-28	620	625	610	625	17,000	625
1988-09-27	616	636	609	636	16,000	636
1988-09-26	601	616	600	615	9,000	615
1988-09-24	611	611	590	600	28,000	600
1988-09-22	619	619	590	590	19,000	590
1988-09-21	620	620	608	608	17,000	608
1988-09-20	623	624	620	620	18,000	620
1988-09-19	635	635	620	621	11,000	621
1988-09-16	621	621	620	620	6,000	620
1988-09-14	627	637	620	621	11,000	621
1988-09-13	611	627	611	627	6,000	627
1988-09-12	611	617	608	610	40,000	610
1988-09-09	613	615	610	611	13,000	611
1988-09-08	618	618	610	610	19,000	610
1988-09-07	620	624	610	610	23,000	610
1988-09-06	625	625	620	620	4,000	620
1988-09-05	620	625	615	625	28,000	625
1988-09-03	620	630	620	628	16,000	628
1988-09-02	625	630	607	628	18,000	628
1988-09-01	620	620	607	615	32,000	615
1988-08-31	621	621	620	620	10,000	620
1988-08-30	640	640	605	605	22,000	605
1988-08-29	649	650	641	641	3,000	641
1988-08-27	643	643	640	640	16,000	640
1988-08-26	650	660	641	642	38,000	642
1988-08-25	651	651	650	651	10,000	651
1988-08-24	645	651	645	650	10,000	650
1988-08-23	649	659	649	659	9,000	659
1988-08-22	639	649	639	641	32,000	641
1988-08-19	661	661	639	639	49,000	639
1988-08-18	660	661	660	660	24,000	660
1988-08-17	665	670	660	660	15,000	660
1988-08-16	670	671	665	665	16,000	665
1988-08-15	680	680	671	671	13,000	671
1988-08-12	671	671	670	671	6,000	671
1988-08-11	666	670	666	667	6,000	667
1988-08-10	666	670	660	660	21,000	660
1988-08-09	699	699	695	695	14,000	695
1988-08-08	676	680	675	680	17,000	680
1988-08-06	676	678	673	673	8,000	673
1988-08-05	680	680	676	678	10,000	678
1988-08-04	676	676	670	676	18,000	676
1988-08-03	674	678	674	675	21,000	675
1988-08-02	671	678	670	670	31,000	670
1988-08-01	683	683	670	670	45,000	670
1988-07-30	683	690	680	680	11,000	680
1988-07-29	699	699	673	673	19,000	673
1988-07-28	671	681	670	680	40,000	680
1988-07-27	720	720	700	701	24,000	701
1988-07-26	695	722	695	710	32,000	710
1988-07-25	700	700	695	700	37,000	700
1988-07-23	669	680	660	670	54,000	670
1988-07-22	690	690	661	662	58,000	662
1988-07-21	736	736	713	713	51,000	713
1988-07-20	725	745	725	735	19,000	735
1988-07-19	735	735	719	724	18,000	724
1988-07-18	761	762	755	755	34,000	755
1988-07-15	760	775	760	775	30,000	775
1988-07-14	776	779	770	770	30,000	770
1988-07-13	782	782	775	780	28,000	780
1988-07-12	799	799	775	775	17,000	775
1988-07-11	776	799	775	799	19,000	799
1988-07-08	772	790	772	772	34,000	772
1988-07-07	780	789	775	780	23,000	780
1988-07-06	780	790	780	780	25,000	780
1988-07-05	799	800	776	800	39,000	800
1988-07-04	762	790	762	790	26,000	790
1988-07-02	785	790	775	775	22,000	775
1988-07-01	797	800	790	795	79,000	795
1988-06-30	820	830	801	801	37,000	801
1988-06-29	827	835	810	830	31,000	830
1988-06-28	836	840	825	827	43,000	827
1988-06-27	845	850	841	841	37,000	841
1988-06-25	849	860	840	840	46,000	840
1988-06-24	851	852	840	846	57,000	846
1988-06-23	860	861	835	841	84,000	841
1988-06-22	879	880	857	863	248,000	863
1988-06-21	850	870	845	869	320,000	869
1988-06-20	832	838	825	835	68,000	835
1988-06-17	825	826	820	820	55,000	820
1988-06-16	814	820	812	812	42,000	812
1988-06-15	821	826	811	811	67,000	811
1988-06-14	806	824	806	824	79,000	824
1988-06-13	814	823	810	810	43,000	810
1988-06-10	814	814	801	814	57,000	814
1988-06-09	830	834	801	810	66,000	810
1988-06-08	833	833	815	815	55,000	815
1988-06-07	841	841	823	823	101,000	823
1988-06-06	849	849	830	831	71,000	831
1988-06-04	848	850	840	844	77,000	844
1988-06-03	821	848	817	838	107,000	838
1988-06-02	841	842	816	817	106,000	817
1988-06-01	810	840	800	840	125,000	840
1988-05-31	840	840	821	823	110,000	823
1988-05-30	828	831	815	826	99,000	826
1988-05-28	840	840	820	821	149,000	821
1988-05-27	880	880	833	840	775,000	840
1988-05-26	800	830	800	830	788,000	830
1988-05-25	799	802	781	798	91,000	798
1988-05-24	806	806	789	789	74,000	789
1988-05-23	800	811	795	806	96,000	806
1988-05-20	784	790	783	790	95,000	790
1988-05-19	790	790	780	780	58,000	780
1988-05-18	791	792	778	780	87,000	780
1988-05-17	790	790	776	781	61,000	781
1988-05-16	795	795	761	761	66,000	761
1988-05-13	799	800	785	785	61,000	785
1988-05-12	800	805	786	799	121,000	799
1988-05-11	775	815	775	795	193,000	795
1988-05-10	775	775	760	761	88,000	761
1988-05-09	775	775	765	765	74,000	765
1988-05-07	766	775	760	765	15,000	765
1988-05-06	780	780	765	765	46,000	765
1988-05-02	784	784	770	770	60,000	770
1988-04-30	780	780	775	780	78,000	780
1988-04-28	768	768	755	766	65,000	766
1988-04-27	780	780	765	774	59,000	774
1988-04-26	786	793	769	778	130,000	778
1988-04-25	790	800	785	785	72,000	785
1988-04-23	805	805	780	781	145,000	781
1988-04-22	790	821	790	800	720,000	800
1988-04-21	800	800	770	780	133,000	780
1988-04-20	816	830	779	790	698,000	790
1988-04-19	769	808	760	806	824,000	806
1988-04-18	770	770	760	760	29,000	760
1988-04-15	760	770	750	750	26,000	750
1988-04-14	784	784	770	780	132,000	780
1988-04-13	751	785	745	785	129,000	785
1988-04-12	752	765	751	758	33,000	758
1988-04-11	756	760	750	751	53,000	751
1988-04-08	750	755	750	751	115,000	751
1988-04-07	758	758	740	740	13,000	740
1988-04-06	757	763	752	759	22,000	759
1988-04-05	760	760	757	760	27,000	760
1988-04-04	758	768	758	760	59,000	760
1988-04-02	741	742	741	742	10,000	742
1988-04-01	759	769	740	769	32,000	769
1988-03-31	760	774	750	774	75,000	774
1988-03-30	748	781	743	780	164,000	780
1988-03-29	715	720	710	720	19,000	720
1988-03-28	690	729	690	701	31,000	701
1988-03-26	702	702	690	690	125,000	690
1988-03-25	712	719	707	707	60,000	707
1988-03-24	730	730	716	717	42,000	717
1988-03-23	722	725	716	725	67,000	725
1988-03-22	720	720	715	720	81,000	720
1988-03-18	720	725	716	716	44,000	716
1988-03-17	720	720	710	720	54,000	720
1988-03-16	740	740	720	725	34,000	725
1988-03-15	716	721	716	720	123,000	720
1988-03-14	735	735	720	720	42,000	720
1988-03-11	713	720	713	720	14,000	720
1988-03-10	724	725	706	720	41,000	720
1988-03-09	745	745	719	719	63,000	719
1988-03-08	735	753	725	725	89,000	725
1988-03-07	730	735	720	725	44,000	725
1988-03-05	730	740	730	740	6,000	740
1988-03-04	749	749	730	730	33,000	730
1988-03-03	750	750	745	749	70,000	749
1988-03-02	716	750	716	730	93,000	730
1988-03-01	720	720	713	716	19,000	716
1988-02-29	720	720	712	713	33,000	713
1988-02-27	711	720	711	720	20,000	720
1988-02-26	712	720	710	720	43,000	720
1988-02-25	730	730	710	710	39,000	710
1988-02-24	711	720	705	720	94,000	720
1988-02-23	713	715	712	713	32,000	713
1988-02-22	712	719	710	711	48,000	711
1988-02-19	720	720	708	711	43,000	711
1988-02-18	730	730	705	705	19,000	705
1988-02-17	706	717	700	700	77,000	700
1988-02-16	737	750	726	726	80,000	726
1988-02-15	704	739	704	730	20,000	730
1988-02-12	709	720	700	700	64,000	700
1988-02-10	706	710	705	705	23,000	705
1988-02-09	710	710	705	705	17,000	705
1988-02-08	721	721	705	705	17,000	705
1988-02-06	735	735	721	721	14,000	721
1988-02-05	706	710	705	705	40,000	705
1988-02-04	732	732	705	705	29,000	705
1988-02-03	726	740	720	740	37,000	740
1988-02-02	716	740	716	720	48,000	720
1988-02-01	712	714	708	711	43,000	711
1988-01-30	710	720	706	706	19,000	706
1988-01-29	738	738	712	720	32,000	720
1988-01-28	760	761	741	745	41,000	745
1988-01-27	709	750	709	750	58,000	750
1988-01-26	701	705	701	703	43,000	703
1988-01-25	735	735	701	701	26,000	701
1988-01-23	740	745	720	720	67,000	720
1988-01-22	740	745	725	735	151,000	735
1988-01-21	770	770	750	750	133,000	750
1988-01-20	797	797	760	780	227,000	780
1988-01-19	770	796	735	795	496,000	795
1988-01-18	730	789	730	770	452,000	770
1988-01-14	620	719	620	719	235,000	719
1988-01-13	649	649	620	620	38,000	620
1988-01-12	651	661	630	640	27,000	640
1988-01-11	650	660	650	655	39,000	655
1988-01-08	660	670	650	660	36,000	660
1988-01-07	602	656	602	650	46,000	650
1988-01-06	620	630	600	600	43,000	600
1988-01-05	590	610	578	600	36,000	600
1988-01-04	615	615	590	600	27,000	600

分割・併合履歴：なし