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
