6378 木村化工機(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 810 | 820 | 800 | 802 | 26,000 | 802 |
| 1991-12-27 | 839 | 839 | 800 | 800 | 98,000 | 800 |
| 1991-12-26 | 815 | 830 | 800 | 830 | 96,000 | 830 |
| 1991-12-25 | 769 | 815 | 766 | 805 | 111,000 | 805 |
| 1991-12-24 | 814 | 814 | 765 | 770 | 123,000 | 770 |
| 1991-12-20 | 855 | 865 | 791 | 794 | 226,000 | 794 |
| 1991-12-19 | 844 | 877 | 832 | 854 | 469,000 | 854 |
| 1991-12-18 | 800 | 850 | 800 | 844 | 301,000 | 844 |
| 1991-12-17 | 852 | 864 | 810 | 810 | 641,000 | 810 |
| 1991-12-16 | 814 | 850 | 804 | 850 | 399,000 | 850 |
| 1991-12-13 | 782 | 821 | 779 | 810 | 496,000 | 810 |
| 1991-12-12 | 717 | 780 | 717 | 772 | 169,000 | 772 |
| 1991-12-11 | 710 | 710 | 695 | 700 | 29,000 | 700 |
| 1991-12-10 | 706 | 752 | 705 | 721 | 169,000 | 721 |
| 1991-12-09 | 690 | 705 | 690 | 705 | 33,000 | 705 |
| 1991-12-06 | 698 | 720 | 695 | 700 | 80,000 | 700 |
| 1991-12-05 | 658 | 711 | 658 | 702 | 70,000 | 702 |
| 1991-12-04 | 606 | 659 | 606 | 658 | 13,000 | 658 |
| 1991-12-03 | 587 | 610 | 587 | 605 | 14,000 | 605 |
| 1991-12-02 | 580 | 580 | 567 | 567 | 24,000 | 567 |
| 1991-11-29 | 609 | 610 | 590 | 590 | 34,000 | 590 |
| 1991-11-28 | 619 | 620 | 600 | 619 | 24,000 | 619 |
| 1991-11-27 | 630 | 630 | 610 | 620 | 37,000 | 620 |
| 1991-11-26 | 620 | 630 | 620 | 620 | 12,000 | 620 |
| 1991-11-25 | 652 | 652 | 630 | 630 | 19,000 | 630 |
| 1991-11-22 | 653 | 659 | 653 | 653 | 9,000 | 653 |
| 1991-11-21 | 668 | 669 | 652 | 668 | 26,000 | 668 |
| 1991-11-20 | 650 | 668 | 650 | 668 | 56,000 | 668 |
| 1991-11-19 | 660 | 669 | 660 | 660 | 12,000 | 660 |
| 1991-11-18 | 651 | 651 | 640 | 640 | 17,000 | 640 |
| 1991-11-15 | 693 | 694 | 670 | 670 | 18,000 | 670 |
| 1991-11-14 | 715 | 715 | 695 | 695 | 22,000 | 695 |
| 1991-11-13 | 712 | 720 | 710 | 711 | 42,000 | 711 |
| 1991-11-12 | 711 | 711 | 710 | 710 | 7,000 | 710 |
| 1991-11-11 | 731 | 731 | 720 | 721 | 7,000 | 721 |
| 1991-11-08 | 733 | 734 | 731 | 731 | 11,000 | 731 |
| 1991-11-07 | 757 | 760 | 732 | 732 | 16,000 | 732 |
| 1991-11-06 | 760 | 765 | 757 | 757 | 20,000 | 757 |
| 1991-11-05 | 770 | 770 | 770 | 770 | 3,000 | 770 |
| 1991-11-01 | 779 | 779 | 759 | 770 | 42,000 | 770 |
| 1991-10-31 | 794 | 795 | 779 | 780 | 34,000 | 780 |
| 1991-10-30 | 790 | 799 | 780 | 789 | 234,000 | 789 |
| 1991-10-29 | 760 | 790 | 758 | 772 | 79,000 | 772 |
| 1991-10-28 | 760 | 770 | 756 | 760 | 44,000 | 760 |
| 1991-10-25 | 748 | 755 | 731 | 734 | 42,000 | 734 |
| 1991-10-24 | 770 | 770 | 748 | 748 | 47,000 | 748 |
| 1991-10-23 | 725 | 772 | 725 | 772 | 174,000 | 772 |
| 1991-10-22 | 730 | 739 | 721 | 725 | 27,000 | 725 |
| 1991-10-21 | 721 | 740 | 721 | 740 | 40,000 | 740 |
| 1991-10-18 | 697 | 720 | 697 | 710 | 35,000 | 710 |
| 1991-10-17 | 687 | 700 | 687 | 687 | 16,000 | 687 |
| 1991-10-16 | 700 | 700 | 685 | 685 | 18,000 | 685 |
| 1991-10-15 | 695 | 710 | 695 | 710 | 10,000 | 710 |
| 1991-10-14 | 700 | 705 | 680 | 680 | 12,000 | 680 |
| 1991-10-11 | 691 | 708 | 691 | 700 | 14,000 | 700 |
| 1991-10-09 | 710 | 711 | 700 | 700 | 28,000 | 700 |
| 1991-10-08 | 685 | 725 | 685 | 701 | 68,000 | 701 |
| 1991-10-07 | 693 | 693 | 685 | 685 | 5,000 | 685 |
| 1991-10-04 | 700 | 700 | 690 | 690 | 15,000 | 690 |
| 1991-10-03 | 702 | 702 | 695 | 700 | 15,000 | 700 |
| 1991-10-02 | 717 | 717 | 700 | 700 | 55,000 | 700 |
| 1991-10-01 | 701 | 719 | 701 | 715 | 34,000 | 715 |
| 1991-09-30 | 691 | 720 | 690 | 698 | 199,000 | 698 |
| 1991-09-27 | 678 | 684 | 675 | 675 | 69,000 | 675 |
| 1991-09-26 | 650 | 685 | 650 | 669 | 114,000 | 669 |
| 1991-09-25 | 630 | 645 | 630 | 645 | 205,000 | 645 |
| 1991-09-24 | 620 | 630 | 620 | 630 | 10,000 | 630 |
| 1991-09-20 | 655 | 655 | 620 | 620 | 56,000 | 620 |
| 1991-09-19 | 665 | 665 | 654 | 655 | 9,000 | 655 |
| 1991-09-18 | 673 | 673 | 655 | 655 | 16,000 | 655 |
| 1991-09-17 | 650 | 674 | 650 | 674 | 31,000 | 674 |
| 1991-09-13 | 603 | 640 | 603 | 640 | 28,000 | 640 |
| 1991-09-12 | 596 | 609 | 596 | 600 | 16,000 | 600 |
| 1991-09-11 | 619 | 619 | 590 | 609 | 26,000 | 609 |
| 1991-09-10 | 635 | 636 | 622 | 622 | 9,000 | 622 |
| 1991-09-09 | 621 | 650 | 621 | 622 | 8,000 | 622 |
| 1991-09-06 | 610 | 626 | 610 | 620 | 15,000 | 620 |
| 1991-09-05 | 589 | 600 | 580 | 595 | 8,000 | 595 |
| 1991-09-04 | 599 | 599 | 599 | 599 | 1,000 | 599 |
| 1991-09-03 | 595 | 599 | 587 | 599 | 9,000 | 599 |
| 1991-09-02 | 581 | 587 | 580 | 587 | 13,000 | 587 |
| 1991-08-30 | 597 | 600 | 596 | 600 | 5,000 | 600 |
| 1991-08-29 | 595 | 595 | 595 | 595 | 7,000 | 595 |
| 1991-08-28 | 565 | 566 | 565 | 565 | 4,000 | 565 |
| 1991-08-27 | 580 | 580 | 565 | 565 | 5,000 | 565 |
| 1991-08-26 | 595 | 595 | 580 | 580 | 7,000 | 580 |
| 1991-08-23 | 595 | 600 | 595 | 595 | 11,000 | 595 |
| 1991-08-22 | 625 | 625 | 616 | 620 | 19,000 | 620 |
| 1991-08-21 | 565 | 586 | 565 | 585 | 11,000 | 585 |
| 1991-08-20 | 565 | 575 | 565 | 575 | 12,000 | 575 |
| 1991-08-19 | 598 | 600 | 581 | 581 | 19,000 | 581 |
| 1991-08-16 | 620 | 620 | 600 | 600 | 19,000 | 600 |
| 1991-08-15 | 629 | 629 | 610 | 610 | 3,000 | 610 |
| 1991-08-14 | 611 | 622 | 602 | 622 | 9,000 | 622 |
| 1991-08-13 | 630 | 630 | 601 | 601 | 13,000 | 601 |
| 1991-08-09 | 680 | 680 | 680 | 680 | 3,000 | 680 |
| 1991-08-08 | 698 | 698 | 698 | 698 | 1,000 | 698 |
| 1991-08-07 | 708 | 708 | 685 | 690 | 12,000 | 690 |
| 1991-08-06 | 706 | 708 | 698 | 698 | 12,000 | 698 |
| 1991-08-05 | 700 | 710 | 696 | 696 | 8,000 | 696 |
| 1991-08-02 | 686 | 696 | 686 | 696 | 4,000 | 696 |
| 1991-08-01 | 690 | 690 | 685 | 685 | 5,000 | 685 |
| 1991-07-31 | 690 | 699 | 681 | 681 | 17,000 | 681 |
| 1991-07-30 | 669 | 675 | 660 | 675 | 25,000 | 675 |
| 1991-07-29 | 691 | 691 | 666 | 670 | 9,000 | 670 |
| 1991-07-26 | 690 | 690 | 690 | 690 | 4,000 | 690 |
| 1991-07-25 | 692 | 692 | 692 | 692 | 4,000 | 692 |
| 1991-07-24 | 700 | 700 | 680 | 682 | 14,000 | 682 |
| 1991-07-23 | 687 | 705 | 687 | 700 | 10,000 | 700 |
| 1991-07-22 | 687 | 700 | 680 | 687 | 7,000 | 687 |
| 1991-07-19 | 691 | 691 | 681 | 687 | 12,000 | 687 |
| 1991-07-18 | 705 | 705 | 681 | 681 | 12,000 | 681 |
| 1991-07-17 | 720 | 725 | 705 | 705 | 11,000 | 705 |
| 1991-07-16 | 711 | 720 | 711 | 720 | 23,000 | 720 |
| 1991-07-15 | 680 | 680 | 680 | 680 | 5,000 | 680 |
| 1991-07-12 | 690 | 690 | 680 | 690 | 11,000 | 690 |
| 1991-07-11 | 710 | 710 | 700 | 700 | 18,000 | 700 |
| 1991-07-10 | 640 | 680 | 640 | 680 | 14,000 | 680 |
| 1991-07-09 | 620 | 620 | 600 | 620 | 28,000 | 620 |
| 1991-07-08 | 670 | 670 | 630 | 630 | 8,000 | 630 |
| 1991-07-05 | 695 | 700 | 690 | 690 | 16,000 | 690 |
| 1991-07-04 | 715 | 715 | 695 | 696 | 27,000 | 696 |
| 1991-07-03 | 736 | 736 | 715 | 715 | 40,000 | 715 |
| 1991-07-02 | 770 | 770 | 729 | 729 | 32,000 | 729 |
| 1991-07-01 | 716 | 725 | 716 | 720 | 23,000 | 720 |
| 1991-06-28 | 736 | 740 | 710 | 710 | 35,000 | 710 |
| 1991-06-27 | 745 | 745 | 730 | 730 | 6,000 | 730 |
| 1991-06-26 | 751 | 751 | 746 | 746 | 24,000 | 746 |
| 1991-06-25 | 730 | 740 | 730 | 732 | 14,000 | 732 |
| 1991-06-24 | 759 | 760 | 730 | 730 | 36,000 | 730 |
| 1991-06-21 | 769 | 769 | 760 | 760 | 9,000 | 760 |
| 1991-06-20 | 736 | 760 | 736 | 750 | 15,000 | 750 |
| 1991-06-19 | 769 | 769 | 745 | 745 | 24,000 | 745 |
| 1991-06-18 | 775 | 775 | 762 | 770 | 11,000 | 770 |
| 1991-06-17 | 772 | 790 | 772 | 775 | 8,000 | 775 |
| 1991-06-14 | 770 | 770 | 770 | 770 | 16,000 | 770 |
| 1991-06-13 | 755 | 755 | 725 | 732 | 31,000 | 732 |
| 1991-06-12 | 762 | 762 | 762 | 762 | 2,000 | 762 |
| 1991-06-11 | 750 | 770 | 750 | 770 | 6,000 | 770 |
| 1991-06-10 | 776 | 776 | 750 | 750 | 9,000 | 750 |
| 1991-06-07 | 790 | 790 | 775 | 775 | 33,000 | 775 |
| 1991-06-06 | 800 | 800 | 780 | 790 | 14,000 | 790 |
| 1991-06-05 | 801 | 810 | 800 | 800 | 69,000 | 800 |
| 1991-06-04 | 819 | 820 | 810 | 810 | 28,000 | 810 |
| 1991-06-03 | 821 | 825 | 815 | 820 | 39,000 | 820 |
| 1991-05-31 | 800 | 815 | 799 | 815 | 98,000 | 815 |
| 1991-05-30 | 800 | 800 | 781 | 800 | 21,000 | 800 |
| 1991-05-29 | 780 | 805 | 780 | 800 | 68,000 | 800 |
| 1991-05-28 | 768 | 768 | 754 | 755 | 17,000 | 755 |
| 1991-05-27 | 770 | 770 | 765 | 768 | 25,000 | 768 |
| 1991-05-24 | 790 | 790 | 752 | 752 | 20,000 | 752 |
| 1991-05-23 | 735 | 780 | 730 | 780 | 44,000 | 780 |
| 1991-05-22 | 751 | 751 | 735 | 735 | 13,000 | 735 |
| 1991-05-21 | 749 | 750 | 749 | 750 | 2,000 | 750 |
| 1991-05-20 | 770 | 775 | 750 | 750 | 17,000 | 750 |
| 1991-05-17 | 770 | 775 | 765 | 775 | 40,000 | 775 |
| 1991-05-16 | 765 | 770 | 760 | 760 | 34,000 | 760 |
| 1991-05-15 | 791 | 792 | 760 | 770 | 57,000 | 770 |
| 1991-05-14 | 831 | 840 | 801 | 811 | 86,000 | 811 |
| 1991-05-13 | 825 | 860 | 817 | 860 | 364,000 | 860 |
| 1991-05-10 | 788 | 788 | 788 | 788 | 90,000 | 788 |
| 1991-05-09 | 680 | 690 | 675 | 688 | 12,000 | 688 |
| 1991-05-08 | 686 | 690 | 686 | 687 | 13,000 | 687 |
| 1991-05-07 | 685 | 695 | 685 | 685 | 19,000 | 685 |
| 1991-05-02 | 725 | 725 | 700 | 705 | 18,000 | 705 |
| 1991-05-01 | 700 | 720 | 700 | 720 | 6,000 | 720 |
| 1991-04-26 | 724 | 725 | 724 | 725 | 6,000 | 725 |
| 1991-04-25 | 742 | 742 | 725 | 729 | 16,000 | 729 |
| 1991-04-24 | 722 | 742 | 722 | 742 | 4,000 | 742 |
| 1991-04-23 | 733 | 733 | 732 | 732 | 2,000 | 732 |
| 1991-04-22 | 759 | 759 | 732 | 732 | 9,000 | 732 |
| 1991-04-19 | 759 | 759 | 759 | 759 | 3,000 | 759 |
| 1991-04-18 | 759 | 768 | 759 | 759 | 7,000 | 759 |
| 1991-04-17 | 751 | 751 | 749 | 749 | 8,000 | 749 |
| 1991-04-16 | 752 | 756 | 749 | 749 | 31,000 | 749 |
| 1991-04-15 | 779 | 779 | 752 | 752 | 29,000 | 752 |
| 1991-04-12 | 770 | 777 | 770 | 770 | 18,000 | 770 |
| 1991-04-10 | 781 | 782 | 780 | 780 | 9,000 | 780 |
| 1991-04-09 | 789 | 789 | 766 | 785 | 31,000 | 785 |
| 1991-04-08 | 799 | 799 | 781 | 781 | 8,000 | 781 |
| 1991-04-05 | 796 | 800 | 784 | 800 | 36,000 | 800 |
| 1991-04-04 | 796 | 796 | 785 | 796 | 17,000 | 796 |
| 1991-04-03 | 810 | 815 | 796 | 804 | 19,000 | 804 |
| 1991-04-02 | 820 | 820 | 801 | 810 | 70,000 | 810 |
| 1991-04-01 | 775 | 830 | 770 | 820 | 85,000 | 820 |
| 1991-03-29 | 796 | 796 | 760 | 777 | 39,000 | 777 |
| 1991-03-28 | 730 | 812 | 730 | 796 | 132,000 | 796 |
| 1991-03-27 | 721 | 730 | 714 | 730 | 21,000 | 730 |
| 1991-03-26 | 703 | 703 | 690 | 701 | 59,000 | 701 |
| 1991-03-25 | 690 | 697 | 687 | 697 | 12,000 | 697 |
| 1991-03-22 | 724 | 724 | 710 | 710 | 22,000 | 710 |
| 1991-03-20 | 715 | 725 | 710 | 710 | 33,000 | 710 |
| 1991-03-19 | 729 | 730 | 720 | 725 | 70,000 | 725 |
| 1991-03-18 | 726 | 740 | 720 | 720 | 135,000 | 720 |
| 1991-03-15 | 712 | 725 | 712 | 720 | 84,000 | 720 |
| 1991-03-14 | 701 | 710 | 700 | 710 | 26,000 | 710 |
| 1991-03-13 | 700 | 700 | 690 | 700 | 72,000 | 700 |
| 1991-03-12 | 700 | 700 | 671 | 700 | 23,000 | 700 |
| 1991-03-11 | 694 | 700 | 685 | 700 | 24,000 | 700 |
| 1991-03-08 | 660 | 684 | 660 | 684 | 17,000 | 684 |
| 1991-03-07 | 685 | 685 | 660 | 660 | 15,000 | 660 |
| 1991-03-06 | 679 | 685 | 679 | 685 | 15,000 | 685 |
| 1991-03-05 | 670 | 680 | 665 | 665 | 15,000 | 665 |
| 1991-03-04 | 700 | 700 | 670 | 670 | 27,000 | 670 |
| 1991-03-01 | 735 | 735 | 700 | 700 | 60,000 | 700 |
| 1991-02-28 | 734 | 734 | 725 | 725 | 104,000 | 725 |
| 1991-02-27 | 656 | 715 | 656 | 715 | 88,000 | 715 |
| 1991-02-26 | 670 | 674 | 660 | 660 | 30,000 | 660 |
| 1991-02-25 | 680 | 680 | 655 | 655 | 45,000 | 655 |
| 1991-02-22 | 674 | 689 | 656 | 670 | 34,000 | 670 |
| 1991-02-21 | 645 | 665 | 645 | 665 | 42,000 | 665 |
| 1991-02-20 | 650 | 666 | 645 | 650 | 45,000 | 650 |
| 1991-02-19 | 685 | 695 | 666 | 666 | 102,000 | 666 |
| 1991-02-18 | 650 | 675 | 650 | 675 | 85,000 | 675 |
| 1991-02-15 | 619 | 620 | 601 | 610 | 57,000 | 610 |
| 1991-02-14 | 601 | 644 | 600 | 630 | 79,000 | 630 |
| 1991-02-13 | 560 | 591 | 555 | 586 | 72,000 | 586 |
| 1991-02-12 | 565 | 565 | 560 | 560 | 29,000 | 560 |
| 1991-02-08 | 515 | 540 | 510 | 530 | 67,000 | 530 |
| 1991-02-07 | 505 | 519 | 505 | 510 | 25,000 | 510 |
| 1991-02-06 | 519 | 519 | 505 | 506 | 33,000 | 506 |
| 1991-02-05 | 485 | 495 | 485 | 495 | 16,000 | 495 |
| 1991-02-04 | 462 | 470 | 462 | 470 | 6,000 | 470 |
| 1991-02-01 | 490 | 490 | 460 | 460 | 15,000 | 460 |
| 1991-01-31 | 485 | 490 | 485 | 490 | 16,000 | 490 |
| 1991-01-30 | 465 | 465 | 465 | 465 | 7,000 | 465 |
| 1991-01-29 | 439 | 460 | 439 | 460 | 11,000 | 460 |
| 1991-01-28 | 435 | 439 | 434 | 439 | 42,000 | 439 |
| 1991-01-25 | 440 | 445 | 435 | 435 | 42,000 | 435 |
| 1991-01-24 | 440 | 440 | 439 | 440 | 31,000 | 440 |
| 1991-01-23 | 450 | 450 | 440 | 440 | 31,000 | 440 |
| 1991-01-22 | 475 | 475 | 470 | 475 | 12,000 | 475 |
| 1991-01-21 | 470 | 475 | 470 | 470 | 15,000 | 470 |
| 1991-01-18 | 461 | 470 | 461 | 470 | 9,000 | 470 |
| 1991-01-17 | 430 | 440 | 430 | 440 | 26,000 | 440 |
| 1991-01-16 | 453 | 453 | 440 | 440 | 14,000 | 440 |
| 1991-01-14 | 455 | 466 | 455 | 466 | 30,000 | 466 |
| 1991-01-11 | 460 | 464 | 460 | 464 | 17,000 | 464 |
| 1991-01-10 | 472 | 473 | 467 | 473 | 18,000 | 473 |
| 1991-01-09 | 485 | 485 | 483 | 483 | 11,000 | 483 |
| 1991-01-08 | 490 | 490 | 480 | 480 | 7,000 | 480 |
| 1991-01-07 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1991-01-04 | 490 | 490 | 490 | 490 | 15,000 | 490 |
分割・併合履歴 ： なし
