6378 木村化工機(株) の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-29 | 1,190 | 1,250 | 1,180 | 1,250 | 51,000 | 1,250 |
| 1989-12-28 | 1,200 | 1,210 | 1,190 | 1,200 | 43,000 | 1,200 |
| 1989-12-27 | 1,180 | 1,200 | 1,180 | 1,200 | 96,000 | 1,200 |
| 1989-12-26 | 1,190 | 1,200 | 1,190 | 1,200 | 39,000 | 1,200 |
| 1989-12-25 | 1,200 | 1,200 | 1,190 | 1,200 | 24,000 | 1,200 |
| 1989-12-22 | 1,190 | 1,230 | 1,180 | 1,230 | 47,000 | 1,230 |
| 1989-12-21 | 1,200 | 1,230 | 1,180 | 1,230 | 81,000 | 1,230 |
| 1989-12-20 | 1,210 | 1,240 | 1,190 | 1,240 | 98,000 | 1,240 |
| 1989-12-19 | 1,250 | 1,250 | 1,200 | 1,250 | 102,000 | 1,250 |
| 1989-12-18 | 1,270 | 1,270 | 1,200 | 1,260 | 107,000 | 1,260 |
| 1989-12-15 | 1,230 | 1,280 | 1,200 | 1,280 | 155,000 | 1,280 |
| 1989-12-14 | 1,230 | 1,240 | 1,220 | 1,240 | 109,000 | 1,240 |
| 1989-12-13 | 1,290 | 1,290 | 1,220 | 1,230 | 266,000 | 1,230 |
| 1989-12-12 | 1,250 | 1,290 | 1,250 | 1,280 | 603,000 | 1,280 |
| 1989-12-11 | 1,200 | 1,240 | 1,190 | 1,240 | 268,000 | 1,240 |
| 1989-12-08 | 1,190 | 1,200 | 1,180 | 1,180 | 142,000 | 1,180 |
| 1989-12-07 | 1,150 | 1,180 | 1,150 | 1,180 | 106,000 | 1,180 |
| 1989-12-06 | 1,150 | 1,180 | 1,150 | 1,150 | 92,000 | 1,150 |
| 1989-12-05 | 1,170 | 1,180 | 1,160 | 1,160 | 82,000 | 1,160 |
| 1989-12-04 | 1,160 | 1,200 | 1,160 | 1,180 | 205,000 | 1,180 |
| 1989-12-01 | 1,070 | 1,220 | 1,060 | 1,220 | 765,000 | 1,220 |
| 1989-11-30 | 1,070 | 1,090 | 1,060 | 1,090 | 29,000 | 1,090 |
| 1989-11-29 | 1,070 | 1,090 | 1,060 | 1,090 | 66,000 | 1,090 |
| 1989-11-28 | 1,080 | 1,090 | 1,050 | 1,050 | 59,000 | 1,050 |
| 1989-11-27 | 1,070 | 1,090 | 1,070 | 1,090 | 91,000 | 1,090 |
| 1989-11-24 | 1,120 | 1,120 | 1,090 | 1,090 | 98,000 | 1,090 |
| 1989-11-22 | 1,100 | 1,140 | 1,100 | 1,130 | 370,000 | 1,130 |
| 1989-11-21 | 1,090 | 1,100 | 1,070 | 1,100 | 135,000 | 1,100 |
| 1989-11-20 | 1,100 | 1,100 | 1,070 | 1,100 | 181,000 | 1,100 |
| 1989-11-17 | 1,000 | 1,080 | 1,000 | 1,060 | 200,000 | 1,060 |
| 1989-11-16 | 1,000 | 1,010 | 995 | 995 | 32,000 | 995 |
| 1989-11-15 | 1,030 | 1,030 | 1,000 | 1,000 | 21,000 | 1,000 |
| 1989-11-14 | 1,020 | 1,030 | 1,010 | 1,030 | 64,000 | 1,030 |
| 1989-11-13 | 995 | 1,020 | 995 | 1,010 | 57,000 | 1,010 |
| 1989-11-10 | 994 | 999 | 981 | 995 | 43,000 | 995 |
| 1989-11-09 | 995 | 995 | 980 | 995 | 56,000 | 995 |
| 1989-11-08 | 995 | 995 | 980 | 980 | 25,000 | 980 |
| 1989-11-07 | 1,000 | 1,000 | 990 | 1,000 | 31,000 | 1,000 |
| 1989-11-06 | 995 | 1,000 | 990 | 1,000 | 36,000 | 1,000 |
| 1989-11-02 | 975 | 995 | 975 | 995 | 69,000 | 995 |
| 1989-11-01 | 985 | 985 | 975 | 975 | 42,000 | 975 |
| 1989-10-31 | 980 | 995 | 965 | 965 | 20,000 | 965 |
| 1989-10-30 | 1,000 | 1,010 | 1,000 | 1,000 | 21,000 | 1,000 |
| 1989-10-27 | 999 | 1,000 | 980 | 1,000 | 40,000 | 1,000 |
| 1989-10-26 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 1,000 |
| 1989-10-25 | 1,020 | 1,020 | 1,000 | 1,000 | 42,000 | 1,000 |
| 1989-10-24 | 1,010 | 1,020 | 1,000 | 1,000 | 23,000 | 1,000 |
| 1989-10-23 | 1,050 | 1,050 | 1,020 | 1,020 | 18,000 | 1,020 |
| 1989-10-20 | 1,000 | 1,040 | 1,000 | 1,030 | 71,000 | 1,030 |
| 1989-10-19 | 1,000 | 1,010 | 991 | 1,000 | 31,000 | 1,000 |
| 1989-10-18 | 1,020 | 1,030 | 1,010 | 1,010 | 51,000 | 1,010 |
| 1989-10-17 | 1,010 | 1,040 | 1,000 | 1,030 | 38,000 | 1,030 |
| 1989-10-16 | 990 | 1,010 | 985 | 985 | 76,000 | 985 |
| 1989-10-13 | 995 | 1,030 | 995 | 1,030 | 27,000 | 1,030 |
| 1989-10-12 | 1,030 | 1,040 | 1,000 | 1,000 | 75,000 | 1,000 |
| 1989-10-11 | 1,040 | 1,080 | 1,030 | 1,030 | 80,000 | 1,030 |
| 1989-10-09 | 1,060 | 1,060 | 1,030 | 1,030 | 70,000 | 1,030 |
| 1989-10-06 | 1,070 | 1,080 | 1,030 | 1,060 | 142,000 | 1,060 |
| 1989-10-05 | 1,100 | 1,110 | 1,060 | 1,060 | 193,000 | 1,060 |
| 1989-10-04 | 1,050 | 1,120 | 1,020 | 1,120 | 439,000 | 1,120 |
| 1989-10-03 | 1,050 | 1,050 | 1,030 | 1,040 | 187,000 | 1,040 |
| 1989-10-02 | 1,000 | 1,050 | 1,000 | 1,040 | 201,000 | 1,040 |
| 1989-09-29 | 960 | 991 | 960 | 990 | 105,000 | 990 |
| 1989-09-28 | 969 | 970 | 956 | 970 | 79,000 | 970 |
| 1989-09-27 | 974 | 975 | 951 | 969 | 90,000 | 969 |
| 1989-09-26 | 969 | 969 | 940 | 969 | 37,000 | 969 |
| 1989-09-25 | 962 | 969 | 942 | 969 | 71,000 | 969 |
| 1989-09-22 | 970 | 970 | 960 | 961 | 45,000 | 961 |
| 1989-09-21 | 965 | 970 | 960 | 969 | 80,000 | 969 |
| 1989-09-20 | 954 | 964 | 951 | 960 | 42,000 | 960 |
| 1989-09-19 | 963 | 965 | 950 | 951 | 37,000 | 951 |
| 1989-09-18 | 940 | 970 | 940 | 970 | 37,000 | 970 |
| 1989-09-14 | 946 | 950 | 940 | 950 | 42,000 | 950 |
| 1989-09-13 | 944 | 946 | 935 | 946 | 37,000 | 946 |
| 1989-09-12 | 920 | 946 | 920 | 946 | 38,000 | 946 |
| 1989-09-11 | 930 | 930 | 920 | 920 | 30,000 | 920 |
| 1989-09-08 | 939 | 939 | 919 | 939 | 62,000 | 939 |
| 1989-09-07 | 951 | 951 | 950 | 950 | 25,000 | 950 |
| 1989-09-06 | 971 | 978 | 951 | 951 | 57,000 | 951 |
| 1989-09-05 | 989 | 989 | 970 | 971 | 59,000 | 971 |
| 1989-09-04 | 957 | 980 | 957 | 980 | 70,000 | 980 |
| 1989-09-01 | 960 | 960 | 957 | 957 | 49,000 | 957 |
| 1989-08-31 | 957 | 965 | 957 | 957 | 31,000 | 957 |
| 1989-08-30 | 960 | 965 | 957 | 957 | 57,000 | 957 |
| 1989-08-29 | 975 | 979 | 955 | 956 | 67,000 | 956 |
| 1989-08-28 | 985 | 985 | 970 | 975 | 94,000 | 975 |
| 1989-08-25 | 990 | 1,000 | 965 | 965 | 584,000 | 965 |
| 1989-08-24 | 929 | 990 | 929 | 990 | 500,000 | 990 |
| 1989-08-23 | 923 | 924 | 920 | 924 | 47,000 | 924 |
| 1989-08-22 | 917 | 920 | 915 | 920 | 59,000 | 920 |
| 1989-08-21 | 925 | 925 | 919 | 920 | 28,000 | 920 |
| 1989-08-18 | 909 | 919 | 905 | 919 | 35,000 | 919 |
| 1989-08-17 | 896 | 905 | 896 | 905 | 32,000 | 905 |
| 1989-08-16 | 895 | 900 | 895 | 895 | 27,000 | 895 |
| 1989-08-15 | 899 | 899 | 883 | 895 | 27,000 | 895 |
| 1989-08-14 | 900 | 900 | 880 | 880 | 24,000 | 880 |
| 1989-08-11 | 870 | 900 | 870 | 900 | 35,000 | 900 |
| 1989-08-10 | 900 | 900 | 880 | 880 | 20,000 | 880 |
| 1989-08-09 | 905 | 910 | 890 | 890 | 27,000 | 890 |
| 1989-08-08 | 914 | 915 | 905 | 915 | 49,000 | 915 |
| 1989-08-07 | 904 | 915 | 904 | 915 | 12,000 | 915 |
| 1989-08-04 | 915 | 915 | 905 | 914 | 28,000 | 914 |
| 1989-08-03 | 919 | 920 | 917 | 917 | 25,000 | 917 |
| 1989-08-02 | 906 | 915 | 903 | 915 | 49,000 | 915 |
| 1989-08-01 | 915 | 915 | 903 | 903 | 18,000 | 903 |
| 1989-07-31 | 909 | 919 | 901 | 919 | 30,000 | 919 |
| 1989-07-28 | 903 | 918 | 901 | 918 | 27,000 | 918 |
| 1989-07-27 | 902 | 907 | 902 | 903 | 19,000 | 903 |
| 1989-07-26 | 901 | 912 | 900 | 910 | 41,000 | 910 |
| 1989-07-25 | 910 | 915 | 901 | 901 | 29,000 | 901 |
| 1989-07-24 | 910 | 918 | 910 | 910 | 24,000 | 910 |
| 1989-07-21 | 921 | 921 | 900 | 910 | 24,000 | 910 |
| 1989-07-20 | 910 | 921 | 891 | 921 | 45,000 | 921 |
| 1989-07-19 | 887 | 888 | 887 | 888 | 20,000 | 888 |
| 1989-07-18 | 889 | 889 | 885 | 887 | 18,000 | 887 |
| 1989-07-17 | 904 | 904 | 885 | 885 | 8,000 | 885 |
| 1989-07-14 | 904 | 904 | 884 | 904 | 31,000 | 904 |
| 1989-07-13 | 914 | 914 | 904 | 904 | 7,000 | 904 |
| 1989-07-12 | 915 | 915 | 900 | 914 | 30,000 | 914 |
| 1989-07-11 | 910 | 915 | 910 | 910 | 32,000 | 910 |
| 1989-07-10 | 914 | 915 | 900 | 914 | 51,000 | 914 |
| 1989-07-07 | 917 | 917 | 910 | 914 | 18,000 | 914 |
| 1989-07-06 | 915 | 920 | 914 | 916 | 24,000 | 916 |
| 1989-07-05 | 925 | 925 | 911 | 911 | 66,000 | 911 |
| 1989-07-04 | 920 | 925 | 917 | 924 | 95,000 | 924 |
| 1989-07-03 | 909 | 920 | 909 | 920 | 47,000 | 920 |
| 1989-06-30 | 900 | 908 | 887 | 908 | 45,000 | 908 |
| 1989-06-29 | 906 | 910 | 903 | 910 | 39,000 | 910 |
| 1989-06-28 | 914 | 914 | 903 | 906 | 40,000 | 906 |
| 1989-06-27 | 921 | 921 | 902 | 906 | 24,000 | 906 |
| 1989-06-26 | 926 | 926 | 911 | 920 | 42,000 | 920 |
| 1989-06-23 | 927 | 927 | 904 | 905 | 25,000 | 905 |
| 1989-06-22 | 910 | 927 | 886 | 927 | 46,000 | 927 |
| 1989-06-21 | 927 | 927 | 910 | 910 | 28,000 | 910 |
| 1989-06-20 | 930 | 930 | 920 | 927 | 42,000 | 927 |
| 1989-06-19 | 920 | 925 | 915 | 920 | 38,000 | 920 |
| 1989-06-16 | 924 | 924 | 890 | 910 | 31,000 | 910 |
| 1989-06-15 | 940 | 940 | 910 | 929 | 55,000 | 929 |
| 1989-06-14 | 930 | 930 | 900 | 930 | 79,000 | 930 |
| 1989-06-13 | 944 | 944 | 928 | 935 | 80,000 | 935 |
| 1989-06-12 | 950 | 950 | 922 | 944 | 112,000 | 944 |
| 1989-06-09 | 952 | 960 | 930 | 950 | 475,000 | 950 |
| 1989-06-08 | 905 | 930 | 903 | 926 | 238,000 | 926 |
| 1989-06-07 | 903 | 913 | 903 | 910 | 67,000 | 910 |
| 1989-06-06 | 869 | 878 | 863 | 863 | 41,000 | 863 |
| 1989-06-05 | 906 | 909 | 889 | 889 | 46,000 | 889 |
| 1989-06-02 | 913 | 914 | 902 | 906 | 58,000 | 906 |
| 1989-06-01 | 927 | 927 | 901 | 903 | 59,000 | 903 |
| 1989-05-31 | 896 | 920 | 881 | 919 | 129,000 | 919 |
| 1989-05-30 | 880 | 880 | 871 | 880 | 36,000 | 880 |
| 1989-05-29 | 890 | 890 | 880 | 880 | 13,000 | 880 |
| 1989-05-26 | 880 | 890 | 871 | 890 | 22,000 | 890 |
| 1989-05-25 | 880 | 880 | 853 | 870 | 19,000 | 870 |
| 1989-05-24 | 861 | 880 | 850 | 880 | 25,000 | 880 |
| 1989-05-23 | 880 | 880 | 871 | 871 | 27,000 | 871 |
| 1989-05-22 | 905 | 905 | 900 | 900 | 39,000 | 900 |
| 1989-05-19 | 905 | 910 | 901 | 903 | 54,000 | 903 |
| 1989-05-18 | 926 | 927 | 905 | 910 | 36,000 | 910 |
| 1989-05-17 | 910 | 929 | 910 | 928 | 55,000 | 928 |
| 1989-05-16 | 935 | 935 | 911 | 911 | 78,000 | 911 |
| 1989-05-15 | 930 | 931 | 920 | 930 | 98,000 | 930 |
| 1989-05-12 | 915 | 930 | 901 | 930 | 92,000 | 930 |
| 1989-05-11 | 927 | 927 | 910 | 914 | 56,000 | 914 |
| 1989-05-10 | 920 | 921 | 905 | 920 | 108,000 | 920 |
| 1989-05-09 | 949 | 950 | 920 | 921 | 124,000 | 921 |
| 1989-05-08 | 940 | 950 | 922 | 950 | 348,000 | 950 |
| 1989-05-02 | 900 | 930 | 900 | 930 | 421,000 | 930 |
| 1989-05-01 | 894 | 905 | 890 | 895 | 192,000 | 895 |
| 1989-04-28 | 889 | 894 | 877 | 894 | 182,000 | 894 |
| 1989-04-27 | 876 | 890 | 872 | 890 | 208,000 | 890 |
| 1989-04-26 | 865 | 875 | 861 | 870 | 95,000 | 870 |
| 1989-04-25 | 867 | 875 | 860 | 875 | 75,000 | 875 |
| 1989-04-24 | 895 | 895 | 870 | 880 | 98,000 | 880 |
| 1989-04-21 | 872 | 890 | 865 | 889 | 280,000 | 889 |
| 1989-04-20 | 856 | 860 | 854 | 860 | 112,000 | 860 |
| 1989-04-19 | 849 | 855 | 840 | 850 | 91,000 | 850 |
| 1989-04-18 | 837 | 837 | 831 | 834 | 58,000 | 834 |
| 1989-04-17 | 850 | 850 | 836 | 837 | 47,000 | 837 |
| 1989-04-14 | 845 | 850 | 835 | 842 | 70,000 | 842 |
| 1989-04-13 | 859 | 860 | 825 | 825 | 101,000 | 825 |
| 1989-04-12 | 871 | 890 | 860 | 861 | 158,000 | 861 |
| 1989-04-11 | 903 | 903 | 870 | 870 | 366,000 | 870 |
| 1989-04-10 | 841 | 911 | 841 | 910 | 688,000 | 910 |
| 1989-04-07 | 849 | 850 | 820 | 840 | 305,000 | 840 |
| 1989-04-06 | 780 | 850 | 775 | 840 | 263,000 | 840 |
| 1989-04-05 | 770 | 780 | 760 | 770 | 31,000 | 770 |
| 1989-04-04 | 763 | 770 | 763 | 770 | 25,000 | 770 |
| 1989-04-03 | 778 | 778 | 760 | 760 | 26,000 | 760 |
| 1989-03-31 | 750 | 760 | 740 | 760 | 22,000 | 760 |
| 1989-03-30 | 750 | 750 | 740 | 740 | 14,000 | 740 |
| 1989-03-29 | 731 | 732 | 720 | 720 | 8,000 | 720 |
| 1989-03-28 | 730 | 730 | 730 | 730 | 9,000 | 730 |
| 1989-03-27 | 730 | 730 | 711 | 711 | 31,000 | 711 |
| 1989-03-24 | 743 | 743 | 730 | 730 | 25,000 | 730 |
| 1989-03-23 | 743 | 743 | 738 | 740 | 17,000 | 740 |
| 1989-03-22 | 735 | 752 | 730 | 740 | 23,000 | 740 |
| 1989-03-20 | 755 | 764 | 750 | 755 | 34,000 | 755 |
| 1989-03-17 | 760 | 761 | 760 | 761 | 13,000 | 761 |
| 1989-03-16 | 755 | 759 | 752 | 759 | 48,000 | 759 |
| 1989-03-15 | 759 | 760 | 752 | 752 | 14,000 | 752 |
| 1989-03-14 | 770 | 780 | 760 | 760 | 26,000 | 760 |
| 1989-03-13 | 768 | 780 | 760 | 765 | 22,000 | 765 |
| 1989-03-10 | 772 | 776 | 765 | 765 | 20,000 | 765 |
| 1989-03-09 | 770 | 780 | 770 | 772 | 20,000 | 772 |
| 1989-03-08 | 763 | 769 | 763 | 769 | 12,000 | 769 |
| 1989-03-07 | 760 | 766 | 760 | 763 | 22,000 | 763 |
| 1989-03-06 | 781 | 784 | 775 | 775 | 20,000 | 775 |
| 1989-03-03 | 788 | 789 | 780 | 784 | 42,000 | 784 |
| 1989-03-02 | 788 | 788 | 780 | 780 | 56,000 | 780 |
| 1989-03-01 | 790 | 795 | 780 | 788 | 64,000 | 788 |
| 1989-02-28 | 750 | 779 | 750 | 761 | 47,000 | 761 |
| 1989-02-27 | 740 | 759 | 735 | 735 | 20,000 | 735 |
| 1989-02-23 | 741 | 750 | 740 | 741 | 44,000 | 741 |
| 1989-02-22 | 745 | 755 | 745 | 745 | 44,000 | 745 |
| 1989-02-21 | 747 | 760 | 746 | 746 | 30,000 | 746 |
| 1989-02-20 | 758 | 760 | 740 | 740 | 29,000 | 740 |
| 1989-02-17 | 753 | 753 | 738 | 738 | 39,000 | 738 |
| 1989-02-16 | 760 | 761 | 750 | 750 | 27,000 | 750 |
| 1989-02-15 | 751 | 779 | 751 | 779 | 14,000 | 779 |
| 1989-02-14 | 748 | 766 | 748 | 751 | 16,000 | 751 |
| 1989-02-13 | 777 | 778 | 737 | 745 | 23,000 | 745 |
| 1989-02-10 | 785 | 785 | 760 | 781 | 35,000 | 781 |
| 1989-02-09 | 788 | 800 | 780 | 785 | 86,000 | 785 |
| 1989-02-08 | 789 | 790 | 775 | 789 | 102,000 | 789 |
| 1989-02-07 | 789 | 789 | 780 | 785 | 43,000 | 785 |
| 1989-02-06 | 789 | 789 | 775 | 785 | 45,000 | 785 |
| 1989-02-03 | 790 | 795 | 781 | 790 | 46,000 | 790 |
| 1989-02-02 | 785 | 785 | 775 | 785 | 44,000 | 785 |
| 1989-02-01 | 791 | 791 | 781 | 791 | 47,000 | 791 |
| 1989-01-31 | 794 | 795 | 780 | 795 | 87,000 | 795 |
| 1989-01-30 | 790 | 795 | 785 | 790 | 75,000 | 790 |
| 1989-01-28 | 779 | 780 | 775 | 780 | 64,000 | 780 |
| 1989-01-27 | 781 | 782 | 770 | 773 | 83,000 | 773 |
| 1989-01-26 | 766 | 780 | 765 | 780 | 54,000 | 780 |
| 1989-01-25 | 760 | 770 | 755 | 760 | 74,000 | 760 |
| 1989-01-24 | 775 | 778 | 750 | 760 | 67,000 | 760 |
| 1989-01-23 | 780 | 780 | 765 | 765 | 34,000 | 765 |
| 1989-01-20 | 787 | 787 | 765 | 765 | 28,000 | 765 |
| 1989-01-19 | 777 | 780 | 765 | 779 | 103,000 | 779 |
| 1989-01-18 | 780 | 780 | 769 | 777 | 104,000 | 777 |
| 1989-01-17 | 760 | 797 | 760 | 797 | 183,000 | 797 |
| 1989-01-13 | 745 | 755 | 736 | 736 | 115,000 | 736 |
| 1989-01-12 | 715 | 730 | 715 | 725 | 89,000 | 725 |
| 1989-01-11 | 714 | 720 | 710 | 710 | 62,000 | 710 |
| 1989-01-10 | 700 | 700 | 690 | 695 | 54,000 | 695 |
| 1989-01-09 | 690 | 700 | 690 | 700 | 35,000 | 700 |
| 1989-01-06 | 695 | 695 | 685 | 695 | 17,000 | 695 |
| 1989-01-05 | 687 | 698 | 685 | 698 | 10,000 | 698 |
| 1989-01-04 | 685 | 685 | 680 | 681 | 12,000 | 681 |
分割・併合履歴 ： なし
