6378 木村化工機(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 515 | 515 | 500 | 500 | 3,000 | 500 |
| 1990-12-27 | 513 | 520 | 513 | 515 | 27,000 | 515 |
| 1990-12-26 | 510 | 510 | 500 | 503 | 39,000 | 503 |
| 1990-12-25 | 530 | 530 | 516 | 516 | 5,000 | 516 |
| 1990-12-21 | 530 | 530 | 530 | 530 | 18,000 | 530 |
| 1990-12-19 | 558 | 570 | 558 | 570 | 4,000 | 570 |
| 1990-12-18 | 578 | 578 | 578 | 578 | 12,000 | 578 |
| 1990-12-17 | 580 | 580 | 580 | 580 | 6,000 | 580 |
| 1990-12-14 | 575 | 581 | 575 | 580 | 8,000 | 580 |
| 1990-12-13 | 548 | 590 | 547 | 590 | 41,000 | 590 |
| 1990-12-12 | 541 | 547 | 535 | 547 | 29,000 | 547 |
| 1990-12-11 | 540 | 555 | 530 | 552 | 35,000 | 552 |
| 1990-12-10 | 550 | 550 | 520 | 520 | 29,000 | 520 |
| 1990-12-07 | 530 | 550 | 520 | 550 | 21,000 | 550 |
| 1990-12-06 | 505 | 515 | 490 | 500 | 44,000 | 500 |
| 1990-12-05 | 500 | 510 | 490 | 510 | 108,000 | 510 |
| 1990-12-04 | 540 | 540 | 530 | 530 | 7,000 | 530 |
| 1990-12-03 | 540 | 540 | 530 | 530 | 28,000 | 530 |
| 1990-11-30 | 509 | 530 | 509 | 530 | 10,000 | 530 |
| 1990-11-28 | 599 | 599 | 599 | 599 | 1,000 | 599 |
| 1990-11-27 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1990-11-26 | 590 | 590 | 589 | 590 | 3,000 | 590 |
| 1990-11-22 | 570 | 590 | 570 | 590 | 10,000 | 590 |
| 1990-11-21 | 590 | 590 | 550 | 551 | 10,000 | 551 |
| 1990-11-20 | 610 | 610 | 591 | 591 | 4,000 | 591 |
| 1990-11-19 | 601 | 601 | 601 | 601 | 3,000 | 601 |
| 1990-11-16 | 603 | 603 | 581 | 581 | 9,000 | 581 |
| 1990-11-15 | 630 | 630 | 603 | 603 | 14,000 | 603 |
| 1990-11-14 | 622 | 623 | 621 | 623 | 6,000 | 623 |
| 1990-11-09 | 570 | 570 | 560 | 560 | 21,000 | 560 |
| 1990-11-08 | 580 | 580 | 580 | 580 | 21,000 | 580 |
| 1990-11-07 | 621 | 622 | 607 | 607 | 13,000 | 607 |
| 1990-11-06 | 655 | 655 | 630 | 631 | 14,000 | 631 |
| 1990-11-05 | 670 | 670 | 660 | 660 | 10,000 | 660 |
| 1990-11-02 | 661 | 661 | 639 | 640 | 19,000 | 640 |
| 1990-10-31 | 730 | 735 | 705 | 711 | 23,000 | 711 |
| 1990-10-30 | 736 | 745 | 720 | 726 | 48,000 | 726 |
| 1990-10-29 | 724 | 745 | 724 | 726 | 55,000 | 726 |
| 1990-10-26 | 699 | 714 | 695 | 714 | 63,000 | 714 |
| 1990-10-25 | 661 | 698 | 661 | 698 | 13,000 | 698 |
| 1990-10-24 | 669 | 670 | 659 | 659 | 38,000 | 659 |
| 1990-10-23 | 675 | 700 | 675 | 690 | 64,000 | 690 |
| 1990-10-22 | 600 | 670 | 600 | 670 | 43,000 | 670 |
| 1990-10-19 | 571 | 620 | 571 | 600 | 38,000 | 600 |
| 1990-10-18 | 535 | 560 | 535 | 560 | 30,000 | 560 |
| 1990-10-17 | 544 | 544 | 540 | 540 | 23,000 | 540 |
| 1990-10-16 | 541 | 546 | 540 | 546 | 14,000 | 546 |
| 1990-10-15 | 550 | 550 | 530 | 530 | 30,000 | 530 |
| 1990-10-12 | 550 | 550 | 510 | 520 | 39,000 | 520 |
| 1990-10-11 | 570 | 570 | 552 | 552 | 19,000 | 552 |
| 1990-10-09 | 565 | 601 | 565 | 600 | 41,000 | 600 |
| 1990-10-08 | 550 | 570 | 550 | 555 | 24,000 | 555 |
| 1990-10-05 | 540 | 550 | 535 | 550 | 29,000 | 550 |
| 1990-10-04 | 518 | 550 | 511 | 550 | 22,000 | 550 |
| 1990-10-03 | 522 | 522 | 522 | 522 | 30,000 | 522 |
| 1990-10-02 | 449 | 449 | 449 | 449 | 45,000 | 449 |
| 1990-10-01 | 460 | 465 | 440 | 440 | 31,000 | 440 |
| 1990-09-28 | 515 | 515 | 455 | 455 | 44,000 | 455 |
| 1990-09-27 | 523 | 534 | 510 | 510 | 35,000 | 510 |
| 1990-09-26 | 595 | 595 | 520 | 522 | 56,000 | 522 |
| 1990-09-25 | 590 | 599 | 572 | 585 | 21,000 | 585 |
| 1990-09-21 | 560 | 560 | 555 | 560 | 35,000 | 560 |
| 1990-09-20 | 630 | 630 | 589 | 590 | 57,000 | 590 |
| 1990-09-19 | 646 | 646 | 630 | 630 | 6,000 | 630 |
| 1990-09-18 | 667 | 667 | 640 | 640 | 23,000 | 640 |
| 1990-09-17 | 667 | 667 | 666 | 666 | 6,000 | 666 |
| 1990-09-14 | 690 | 690 | 667 | 667 | 14,000 | 667 |
| 1990-09-13 | 700 | 700 | 690 | 690 | 9,000 | 690 |
| 1990-09-12 | 705 | 705 | 690 | 690 | 8,000 | 690 |
| 1990-09-11 | 680 | 695 | 680 | 695 | 22,000 | 695 |
| 1990-09-10 | 652 | 700 | 652 | 700 | 16,000 | 700 |
| 1990-09-07 | 630 | 651 | 630 | 651 | 49,000 | 651 |
| 1990-09-06 | 718 | 718 | 680 | 680 | 30,000 | 680 |
| 1990-09-05 | 769 | 770 | 759 | 759 | 4,000 | 759 |
| 1990-09-04 | 780 | 780 | 778 | 778 | 3,000 | 778 |
| 1990-09-03 | 780 | 782 | 779 | 782 | 8,000 | 782 |
| 1990-08-31 | 741 | 782 | 741 | 782 | 24,000 | 782 |
| 1990-08-30 | 725 | 730 | 720 | 725 | 32,000 | 725 |
| 1990-08-29 | 751 | 751 | 730 | 730 | 33,000 | 730 |
| 1990-08-28 | 760 | 768 | 731 | 736 | 27,000 | 736 |
| 1990-08-27 | 739 | 739 | 724 | 730 | 25,000 | 730 |
| 1990-08-24 | 770 | 770 | 770 | 770 | 35,000 | 770 |
| 1990-08-22 | 850 | 860 | 850 | 860 | 28,000 | 860 |
| 1990-08-21 | 850 | 860 | 850 | 860 | 25,000 | 860 |
| 1990-08-20 | 810 | 850 | 810 | 840 | 17,000 | 840 |
| 1990-08-17 | 840 | 840 | 820 | 820 | 62,000 | 820 |
| 1990-08-16 | 840 | 840 | 820 | 820 | 11,000 | 820 |
| 1990-08-15 | 810 | 830 | 810 | 830 | 21,000 | 830 |
| 1990-08-14 | 780 | 790 | 780 | 790 | 30,000 | 790 |
| 1990-08-13 | 845 | 845 | 820 | 820 | 15,000 | 820 |
| 1990-08-10 | 850 | 850 | 845 | 845 | 70,000 | 845 |
| 1990-08-09 | 845 | 855 | 835 | 845 | 57,000 | 845 |
| 1990-08-08 | 850 | 850 | 820 | 825 | 24,000 | 825 |
| 1990-08-07 | 850 | 850 | 850 | 850 | 48,000 | 850 |
| 1990-08-03 | 970 | 970 | 954 | 960 | 18,000 | 960 |
| 1990-08-02 | 990 | 990 | 980 | 980 | 10,000 | 980 |
| 1990-08-01 | 990 | 990 | 980 | 980 | 6,000 | 980 |
| 1990-07-31 | 990 | 990 | 970 | 980 | 16,000 | 980 |
| 1990-07-30 | 990 | 990 | 975 | 980 | 9,000 | 980 |
| 1990-07-27 | 1,000 | 1,000 | 980 | 980 | 8,000 | 980 |
| 1990-07-26 | 1,020 | 1,020 | 1,000 | 1,020 | 25,000 | 1,020 |
| 1990-07-25 | 1,000 | 1,030 | 1,000 | 1,020 | 31,000 | 1,020 |
| 1990-07-24 | 1,050 | 1,050 | 1,010 | 1,020 | 41,000 | 1,020 |
| 1990-07-23 | 1,040 | 1,060 | 1,040 | 1,050 | 25,000 | 1,050 |
| 1990-07-20 | 1,030 | 1,030 | 1,010 | 1,030 | 26,000 | 1,030 |
| 1990-07-19 | 1,010 | 1,020 | 1,000 | 1,010 | 25,000 | 1,010 |
| 1990-07-18 | 1,010 | 1,020 | 991 | 1,000 | 45,000 | 1,000 |
| 1990-07-17 | 1,010 | 1,020 | 980 | 1,000 | 35,000 | 1,000 |
| 1990-07-16 | 985 | 991 | 980 | 991 | 41,000 | 991 |
| 1990-07-13 | 1,000 | 1,000 | 985 | 985 | 13,000 | 985 |
| 1990-07-12 | 1,020 | 1,030 | 980 | 980 | 10,000 | 980 |
| 1990-07-11 | 1,000 | 1,000 | 980 | 1,000 | 50,000 | 1,000 |
| 1990-07-10 | 1,030 | 1,030 | 1,000 | 1,000 | 41,000 | 1,000 |
| 1990-07-09 | 1,010 | 1,030 | 1,010 | 1,010 | 42,000 | 1,010 |
| 1990-07-06 | 1,020 | 1,030 | 990 | 990 | 27,000 | 990 |
| 1990-07-05 | 986 | 1,000 | 985 | 1,000 | 17,000 | 1,000 |
| 1990-07-04 | 972 | 975 | 970 | 970 | 34,000 | 970 |
| 1990-07-03 | 980 | 980 | 970 | 970 | 21,000 | 970 |
| 1990-07-02 | 980 | 990 | 970 | 970 | 23,000 | 970 |
| 1990-06-29 | 970 | 980 | 960 | 980 | 89,000 | 980 |
| 1990-06-28 | 995 | 1,000 | 975 | 975 | 22,000 | 975 |
| 1990-06-27 | 979 | 999 | 979 | 999 | 18,000 | 999 |
| 1990-06-26 | 950 | 962 | 950 | 962 | 11,000 | 962 |
| 1990-06-25 | 971 | 971 | 970 | 970 | 15,000 | 970 |
| 1990-06-22 | 1,010 | 1,020 | 1,010 | 1,020 | 18,000 | 1,020 |
| 1990-06-21 | 1,010 | 1,010 | 1,000 | 1,000 | 44,000 | 1,000 |
| 1990-06-20 | 1,010 | 1,010 | 1,000 | 1,010 | 13,000 | 1,010 |
| 1990-06-19 | 1,050 | 1,050 | 1,000 | 1,020 | 31,000 | 1,020 |
| 1990-06-18 | 1,060 | 1,090 | 1,060 | 1,060 | 25,000 | 1,060 |
| 1990-06-15 | 1,090 | 1,100 | 1,070 | 1,070 | 18,000 | 1,070 |
| 1990-06-14 | 1,090 | 1,090 | 1,090 | 1,090 | 4,000 | 1,090 |
| 1990-06-13 | 1,090 | 1,100 | 1,050 | 1,100 | 20,000 | 1,100 |
| 1990-06-12 | 1,090 | 1,100 | 1,090 | 1,090 | 20,000 | 1,090 |
| 1990-06-11 | 1,100 | 1,110 | 1,090 | 1,090 | 23,000 | 1,090 |
| 1990-06-08 | 1,130 | 1,130 | 1,100 | 1,100 | 16,000 | 1,100 |
| 1990-06-07 | 1,130 | 1,130 | 1,100 | 1,130 | 50,000 | 1,130 |
| 1990-06-06 | 1,100 | 1,130 | 1,100 | 1,130 | 67,000 | 1,130 |
| 1990-06-05 | 1,100 | 1,100 | 1,080 | 1,090 | 21,000 | 1,090 |
| 1990-06-04 | 1,100 | 1,120 | 1,080 | 1,120 | 26,000 | 1,120 |
| 1990-06-01 | 1,120 | 1,130 | 1,100 | 1,120 | 34,000 | 1,120 |
| 1990-05-31 | 1,100 | 1,120 | 1,100 | 1,100 | 4,000 | 1,100 |
| 1990-05-30 | 1,070 | 1,130 | 1,070 | 1,120 | 54,000 | 1,120 |
| 1990-05-29 | 1,070 | 1,080 | 1,050 | 1,050 | 33,000 | 1,050 |
| 1990-05-28 | 1,100 | 1,100 | 1,090 | 1,090 | 35,000 | 1,090 |
| 1990-05-25 | 1,110 | 1,130 | 1,100 | 1,130 | 26,000 | 1,130 |
| 1990-05-24 | 1,140 | 1,150 | 1,130 | 1,130 | 13,000 | 1,130 |
| 1990-05-23 | 1,130 | 1,160 | 1,130 | 1,150 | 36,000 | 1,150 |
| 1990-05-22 | 1,140 | 1,150 | 1,110 | 1,130 | 69,000 | 1,130 |
| 1990-05-21 | 1,100 | 1,120 | 1,080 | 1,120 | 76,000 | 1,120 |
| 1990-05-18 | 1,200 | 1,200 | 1,110 | 1,120 | 101,000 | 1,120 |
| 1990-05-17 | 1,160 | 1,200 | 1,160 | 1,200 | 144,000 | 1,200 |
| 1990-05-16 | 1,150 | 1,150 | 1,120 | 1,150 | 81,000 | 1,150 |
| 1990-05-15 | 1,130 | 1,140 | 1,100 | 1,110 | 108,000 | 1,110 |
| 1990-05-14 | 1,080 | 1,140 | 1,080 | 1,140 | 137,000 | 1,140 |
| 1990-05-11 | 1,050 | 1,060 | 1,040 | 1,060 | 142,000 | 1,060 |
| 1990-05-10 | 1,050 | 1,050 | 1,040 | 1,050 | 64,000 | 1,050 |
| 1990-05-09 | 1,020 | 1,060 | 1,020 | 1,050 | 116,000 | 1,050 |
| 1990-05-08 | 1,020 | 1,020 | 1,000 | 1,000 | 84,000 | 1,000 |
| 1990-05-07 | 1,030 | 1,040 | 1,000 | 1,000 | 33,000 | 1,000 |
| 1990-05-02 | 1,010 | 1,020 | 1,000 | 1,020 | 58,000 | 1,020 |
| 1990-05-01 | 1,020 | 1,040 | 1,000 | 1,000 | 130,000 | 1,000 |
| 1990-04-27 | 957 | 1,010 | 955 | 1,000 | 165,000 | 1,000 |
| 1990-04-26 | 905 | 947 | 905 | 937 | 48,000 | 937 |
| 1990-04-25 | 901 | 905 | 899 | 905 | 28,000 | 905 |
| 1990-04-24 | 901 | 909 | 898 | 909 | 33,000 | 909 |
| 1990-04-23 | 900 | 900 | 891 | 893 | 42,000 | 893 |
| 1990-04-20 | 886 | 910 | 886 | 900 | 23,000 | 900 |
| 1990-04-19 | 885 | 885 | 885 | 885 | 12,000 | 885 |
| 1990-04-18 | 830 | 845 | 830 | 835 | 21,000 | 835 |
| 1990-04-17 | 841 | 849 | 835 | 835 | 28,000 | 835 |
| 1990-04-16 | 875 | 875 | 830 | 870 | 51,000 | 870 |
| 1990-04-13 | 899 | 900 | 880 | 880 | 21,000 | 880 |
| 1990-04-12 | 915 | 916 | 900 | 910 | 51,000 | 910 |
| 1990-04-11 | 900 | 948 | 900 | 938 | 41,000 | 938 |
| 1990-04-10 | 870 | 907 | 840 | 900 | 143,000 | 900 |
| 1990-04-06 | 724 | 780 | 724 | 780 | 73,000 | 780 |
| 1990-04-03 | 893 | 894 | 874 | 874 | 42,000 | 874 |
| 1990-04-02 | 920 | 920 | 920 | 920 | 63,000 | 920 |
| 1990-03-30 | 1,080 | 1,100 | 1,030 | 1,030 | 53,000 | 1,030 |
| 1990-03-29 | 1,120 | 1,160 | 1,100 | 1,100 | 55,000 | 1,100 |
| 1990-03-28 | 1,120 | 1,230 | 1,110 | 1,160 | 140,000 | 1,160 |
| 1990-03-27 | 1,070 | 1,070 | 1,040 | 1,040 | 20,000 | 1,040 |
| 1990-03-26 | 981 | 1,030 | 981 | 1,030 | 76,000 | 1,030 |
| 1990-03-23 | 1,020 | 1,040 | 989 | 989 | 41,000 | 989 |
| 1990-03-22 | 1,010 | 1,030 | 1,010 | 1,020 | 44,000 | 1,020 |
| 1990-03-20 | 1,170 | 1,170 | 1,100 | 1,110 | 23,000 | 1,110 |
| 1990-03-19 | 1,250 | 1,250 | 1,180 | 1,180 | 27,000 | 1,180 |
| 1990-03-16 | 1,270 | 1,270 | 1,210 | 1,270 | 45,000 | 1,270 |
| 1990-03-15 | 1,270 | 1,280 | 1,240 | 1,270 | 34,000 | 1,270 |
| 1990-03-14 | 1,240 | 1,270 | 1,220 | 1,270 | 80,000 | 1,270 |
| 1990-03-13 | 1,290 | 1,290 | 1,260 | 1,280 | 71,000 | 1,280 |
| 1990-03-12 | 1,330 | 1,330 | 1,270 | 1,280 | 80,000 | 1,280 |
| 1990-03-09 | 1,290 | 1,330 | 1,290 | 1,320 | 320,000 | 1,320 |
| 1990-03-08 | 1,240 | 1,300 | 1,240 | 1,290 | 97,000 | 1,290 |
| 1990-03-07 | 1,240 | 1,250 | 1,210 | 1,250 | 33,000 | 1,250 |
| 1990-03-06 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 1,250 |
| 1990-03-05 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 1,250 |
| 1990-03-02 | 1,240 | 1,270 | 1,220 | 1,270 | 37,000 | 1,270 |
| 1990-03-01 | 1,290 | 1,290 | 1,250 | 1,250 | 15,000 | 1,250 |
| 1990-02-28 | 1,230 | 1,300 | 1,230 | 1,300 | 62,000 | 1,300 |
| 1990-02-27 | 1,180 | 1,240 | 1,150 | 1,220 | 88,000 | 1,220 |
| 1990-02-23 | 1,240 | 1,280 | 1,200 | 1,280 | 43,000 | 1,280 |
| 1990-02-22 | 1,270 | 1,300 | 1,190 | 1,300 | 82,000 | 1,300 |
| 1990-02-21 | 1,290 | 1,290 | 1,250 | 1,250 | 41,000 | 1,250 |
| 1990-02-20 | 1,280 | 1,330 | 1,280 | 1,290 | 75,000 | 1,290 |
| 1990-02-19 | 1,320 | 1,320 | 1,280 | 1,280 | 39,000 | 1,280 |
| 1990-02-16 | 1,310 | 1,330 | 1,270 | 1,330 | 86,000 | 1,330 |
| 1990-02-15 | 1,300 | 1,330 | 1,300 | 1,330 | 36,000 | 1,330 |
| 1990-02-14 | 1,320 | 1,320 | 1,310 | 1,310 | 37,000 | 1,310 |
| 1990-02-13 | 1,350 | 1,350 | 1,320 | 1,320 | 78,000 | 1,320 |
| 1990-02-09 | 1,320 | 1,380 | 1,320 | 1,360 | 503,000 | 1,360 |
| 1990-02-08 | 1,300 | 1,310 | 1,270 | 1,310 | 211,000 | 1,310 |
| 1990-02-07 | 1,300 | 1,300 | 1,250 | 1,300 | 109,000 | 1,300 |
| 1990-02-06 | 1,310 | 1,310 | 1,280 | 1,300 | 117,000 | 1,300 |
| 1990-02-05 | 1,300 | 1,320 | 1,280 | 1,280 | 218,000 | 1,280 |
| 1990-02-02 | 1,270 | 1,300 | 1,250 | 1,290 | 230,000 | 1,290 |
| 1990-02-01 | 1,290 | 1,300 | 1,240 | 1,260 | 88,000 | 1,260 |
| 1990-01-31 | 1,230 | 1,300 | 1,230 | 1,300 | 47,000 | 1,300 |
| 1990-01-30 | 1,230 | 1,270 | 1,220 | 1,270 | 27,000 | 1,270 |
| 1990-01-29 | 1,260 | 1,270 | 1,200 | 1,200 | 67,000 | 1,200 |
| 1990-01-26 | 1,240 | 1,280 | 1,230 | 1,270 | 73,000 | 1,270 |
| 1990-01-25 | 1,260 | 1,260 | 1,230 | 1,230 | 75,000 | 1,230 |
| 1990-01-24 | 1,310 | 1,330 | 1,240 | 1,240 | 369,000 | 1,240 |
| 1990-01-23 | 1,200 | 1,300 | 1,190 | 1,300 | 373,000 | 1,300 |
| 1990-01-22 | 1,160 | 1,190 | 1,150 | 1,190 | 113,000 | 1,190 |
| 1990-01-19 | 1,120 | 1,150 | 1,110 | 1,150 | 41,000 | 1,150 |
| 1990-01-18 | 1,170 | 1,170 | 1,130 | 1,130 | 44,000 | 1,130 |
| 1990-01-17 | 1,180 | 1,180 | 1,150 | 1,170 | 39,000 | 1,170 |
| 1990-01-16 | 1,200 | 1,200 | 1,160 | 1,160 | 82,000 | 1,160 |
| 1990-01-12 | 1,190 | 1,200 | 1,190 | 1,200 | 79,000 | 1,200 |
| 1990-01-11 | 1,180 | 1,200 | 1,180 | 1,200 | 20,000 | 1,200 |
| 1990-01-10 | 1,190 | 1,200 | 1,170 | 1,190 | 18,000 | 1,190 |
| 1990-01-09 | 1,180 | 1,200 | 1,180 | 1,200 | 37,000 | 1,200 |
| 1990-01-08 | 1,180 | 1,200 | 1,180 | 1,180 | 40,000 | 1,180 |
| 1990-01-05 | 1,200 | 1,220 | 1,170 | 1,170 | 30,000 | 1,170 |
| 1990-01-04 | 1,200 | 1,200 | 1,160 | 1,180 | 23,000 | 1,180 |
分割・併合履歴 ： なし
