6378 木村化工機(株) の時系列データ [1992年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1992-12-30	590	599	590	595	14,000	595
1992-12-29	600	600	595	600	31,000	600
1992-12-28	615	615	600	605	32,000	605
1992-12-25	619	620	600	605	35,000	605
1992-12-24	625	625	603	620	70,000	620
1992-12-22	582	620	582	620	66,000	620
1992-12-21	571	585	571	572	17,000	572
1992-12-18	589	598	568	568	17,000	568
1992-12-17	570	599	570	599	28,000	599
1992-12-16	589	600	579	581	39,000	581
1992-12-15	620	629	592	603	48,000	603
1992-12-14	625	639	620	630	144,000	630
1992-12-11	555	625	555	625	153,000	625
1992-12-10	554	556	543	545	20,000	545
1992-12-09	530	545	530	545	12,000	545
1992-12-08	525	528	520	520	16,000	520
1992-12-07	541	541	525	525	13,000	525
1992-12-04	548	548	531	531	14,000	531
1992-12-03	541	545	533	538	18,000	538
1992-12-02	540	540	530	540	14,000	540
1992-12-01	545	565	544	546	25,000	546
1992-11-30	540	545	540	543	17,000	543
1992-11-27	531	540	531	540	10,000	540
1992-11-26	541	550	530	530	32,000	530
1992-11-25	551	551	540	541	16,000	541
1992-11-24	527	557	527	550	47,000	550
1992-11-20	516	530	515	529	41,000	529
1992-11-19	551	551	546	546	25,000	546
1992-11-18	501	526	500	521	22,000	521
1992-11-17	510	510	500	500	17,000	500
1992-11-16	515	520	512	512	18,000	512
1992-11-13	524	525	520	520	26,000	520
1992-11-12	535	540	520	520	30,000	520
1992-11-11	523	530	523	525	9,000	525
1992-11-10	520	525	511	522	27,000	522
1992-11-09	550	550	511	520	36,000	520
1992-11-06	580	581	551	551	32,000	551
1992-11-05	560	575	560	575	17,000	575
1992-11-04	541	551	540	551	14,000	551
1992-11-02	550	550	532	532	43,000	532
1992-10-30	590	590	580	580	48,000	580
1992-10-29	620	620	590	604	16,000	604
1992-10-28	591	610	591	610	51,000	610
1992-10-27	598	610	598	598	19,000	598
1992-10-26	620	620	610	615	61,000	615
1992-10-23	606	630	605	620	16,000	620
1992-10-22	620	620	605	605	25,000	605
1992-10-21	614	615	605	610	21,000	610
1992-10-20	629	629	611	614	19,000	614
1992-10-19	641	649	631	631	21,000	631
1992-10-16	659	663	658	663	15,000	663
1992-10-15	670	670	630	649	60,000	649
1992-10-14	675	676	660	660	41,000	660
1992-10-13	630	666	625	665	119,000	665
1992-10-12	654	660	625	625	56,000	625
1992-10-09	680	680	660	664	55,000	664
1992-10-08	690	700	670	680	71,000	680
1992-10-07	737	737	700	700	279,000	700
1992-10-06	685	735	685	715	478,000	715
1992-10-05	660	693	650	693	198,000	693
1992-10-02	690	706	679	680	421,000	680
1992-10-01	650	703	650	670	690,000	670
1992-09-30	650	664	645	647	262,000	647
1992-09-29	626	650	620	646	138,000	646
1992-09-28	627	660	600	600	196,000	600
1992-09-25	625	625	607	607	230,000	607
1992-09-24	540	560	540	560	70,000	560
1992-09-22	515	521	514	520	70,000	520
1992-09-21	520	520	513	513	13,000	513
1992-09-18	520	530	512	530	35,000	530
1992-09-17	540	540	522	522	13,000	522
1992-09-16	540	550	540	540	25,000	540
1992-09-14	539	554	539	544	19,000	544
1992-09-11	560	560	539	549	47,000	549
1992-09-10	536	574	536	560	62,000	560
1992-09-09	521	535	510	519	32,000	519
1992-09-08	540	545	535	540	37,000	540
1992-09-07	540	555	540	550	47,000	550
1992-09-04	540	555	525	546	46,000	546
1992-09-03	521	545	510	530	37,000	530
1992-09-02	530	530	520	520	38,000	520
1992-09-01	570	570	520	520	35,000	520
1992-08-31	525	550	520	550	44,000	550
1992-08-28	480	505	480	505	54,000	505
1992-08-27	440	480	440	475	96,000	475
1992-08-26	448	450	440	440	33,000	440
1992-08-25	450	450	440	448	35,000	448
1992-08-24	469	470	462	462	30,000	462
1992-08-21	420	432	420	432	27,000	432
1992-08-20	381	405	381	400	37,000	400
1992-08-19	380	390	380	386	13,000	386
1992-08-18	395	395	380	380	20,000	380
1992-08-17	390	390	390	390	9,000	390
1992-08-14	354	360	345	360	19,000	360
1992-08-13	341	354	341	354	33,000	354
1992-08-12	373	373	341	341	87,000	341
1992-08-11	401	401	378	378	33,000	378
1992-08-10	430	430	405	406	23,000	406
1992-08-07	458	458	435	435	33,000	435
1992-08-06	479	480	450	460	28,000	460
1992-08-05	500	500	480	480	18,000	480
1992-08-04	500	501	500	500	15,000	500
1992-08-03	500	503	500	500	11,000	500
1992-07-31	500	512	500	512	10,000	512
1992-07-30	476	481	475	481	8,000	481
1992-07-29	495	495	480	480	28,000	480
1992-07-28	515	515	490	490	13,000	490
1992-07-27	526	526	515	515	23,000	515
1992-07-24	527	527	510	511	17,000	511
1992-07-23	510	527	510	527	23,000	527
1992-07-22	551	551	530	532	24,000	532
1992-07-21	530	531	530	531	16,000	531
1992-07-20	570	570	560	560	35,000	560
1992-07-17	575	578	570	570	44,000	570
1992-07-16	586	596	586	590	4,000	590
1992-07-15	572	581	571	581	14,000	581
1992-07-14	594	594	571	571	11,000	571
1992-07-13	601	601	590	600	6,000	600
1992-07-10	601	610	598	598	20,000	598
1992-07-09	605	611	600	600	6,000	600
1992-07-08	618	618	605	605	19,000	605
1992-07-07	626	632	626	628	36,000	628
1992-07-06	608	624	608	624	17,000	624
1992-07-03	619	650	619	621	32,000	621
1992-07-02	590	620	590	620	22,000	620
1992-07-01	575	585	575	585	8,000	585
1992-06-30	560	575	560	575	13,000	575
1992-06-29	560	570	560	560	40,000	560
1992-06-26	565	565	560	560	36,000	560
1992-06-25	561	565	560	560	27,000	560
1992-06-24	570	571	560	560	51,000	560
1992-06-23	590	590	575	576	34,000	576
1992-06-22	600	605	600	600	18,000	600
1992-06-19	605	610	605	605	25,000	605
1992-06-18	598	611	598	605	36,000	605
1992-06-17	629	629	617	618	46,000	618
1992-06-16	629	639	629	639	16,000	639
1992-06-15	649	649	641	641	16,000	641
1992-06-12	643	670	643	650	32,000	650
1992-06-11	660	661	650	650	24,000	650
1992-06-10	680	680	669	670	23,000	670
1992-06-09	645	669	645	669	14,000	669
1992-06-08	640	650	640	645	8,000	645
1992-06-05	678	680	670	670	19,000	670
1992-06-04	682	683	680	680	16,000	680
1992-06-03	681	690	680	680	30,000	680
1992-06-02	689	698	680	680	25,000	680
1992-06-01	710	710	693	700	19,000	700
1992-05-29	709	709	683	683	23,000	683
1992-05-28	677	699	676	699	33,000	699
1992-05-27	711	711	680	681	32,000	681
1992-05-26	713	723	701	701	38,000	701
1992-05-25	700	720	700	711	22,000	711
1992-05-22	715	721	711	720	63,000	720
1992-05-21	792	792	749	749	241,000	749
1992-05-20	745	780	745	779	255,000	779
1992-05-19	740	750	722	749	147,000	749
1992-05-18	676	729	675	725	65,000	725
1992-05-15	699	700	676	676	50,000	676
1992-05-14	707	722	705	705	99,000	705
1992-05-13	704	704	685	700	73,000	700
1992-05-12	731	735	700	705	84,000	705
1992-05-11	711	724	700	724	148,000	724
1992-05-08	689	690	680	681	92,000	681
1992-05-07	699	700	669	687	129,000	687
1992-05-06	698	719	689	689	135,000	689
1992-05-01	635	668	630	668	118,000	668
1992-04-30	590	600	585	591	31,000	591
1992-04-28	563	570	550	563	30,000	563
1992-04-27	582	590	573	573	23,000	573
1992-04-24	563	583	563	582	44,000	582
1992-04-23	552	562	542	562	23,000	562
1992-04-22	550	560	532	532	49,000	532
1992-04-21	571	580	550	552	39,000	552
1992-04-20	600	600	560	561	30,000	561
1992-04-17	621	625	580	595	39,000	595
1992-04-16	619	625	618	620	59,000	620
1992-04-15	581	621	581	606	59,000	606
1992-04-14	540	590	540	580	27,000	580
1992-04-13	570	570	530	530	50,000	530
1992-04-09	485	485	464	480	47,000	480
1992-04-08	510	519	490	490	63,000	490
1992-04-07	600	600	540	550	36,000	550
1992-04-06	600	602	571	602	25,000	602
1992-04-03	578	598	540	598	53,000	598
1992-04-02	600	612	571	571	42,000	571
1992-04-01	631	637	610	610	81,000	610
1992-03-31	661	680	630	630	65,000	630
1992-03-30	680	680	665	665	33,000	665
1992-03-27	680	680	652	661	45,000	661
1992-03-26	732	735	710	710	78,000	710
1992-03-25	671	710	671	707	185,000	707
1992-03-24	685	685	660	681	92,000	681
1992-03-23	703	719	695	695	68,000	695
1992-03-19	640	683	635	683	143,000	683
1992-03-18	685	689	620	620	131,000	620
1992-03-17	695	719	665	665	170,000	665
1992-03-13	820	825	805	805	66,000	805
1992-03-12	834	855	825	833	139,000	833
1992-03-11	870	875	840	864	387,000	864
1992-03-10	800	860	800	855	324,000	855
1992-03-09	810	815	798	810	136,000	810
1992-03-06	820	820	770	804	327,000	804
1992-03-05	770	821	770	790	441,000	790
1992-03-04	675	750	675	730	183,000	730
1992-03-03	666	675	665	675	64,000	675
1992-03-02	670	675	662	665	21,000	665
1992-02-28	662	680	662	670	26,000	670
1992-02-27	665	680	661	661	26,000	661
1992-02-26	660	660	658	660	22,000	660
1992-02-25	650	661	645	660	23,000	660
1992-02-24	671	671	660	660	9,000	660
1992-02-21	666	672	650	672	57,000	672
1992-02-20	663	680	663	670	46,000	670
1992-02-19	709	709	670	671	54,000	671
1992-02-18	728	728	718	719	12,000	719
1992-02-17	725	731	715	731	9,000	731
1992-02-14	750	751	745	745	62,000	745
1992-02-13	741	776	741	776	30,000	776
1992-02-12	742	745	740	740	14,000	740
1992-02-10	765	775	765	765	15,000	765
1992-02-07	752	790	752	782	70,000	782
1992-02-06	752	752	740	745	24,000	745
1992-02-05	741	741	730	732	46,000	732
1992-02-04	750	750	731	750	31,000	750
1992-02-03	770	779	770	770	31,000	770
1992-01-31	725	781	725	780	75,000	780
1992-01-30	750	750	730	735	44,000	735
1992-01-29	750	759	747	747	45,000	747
1992-01-28	752	752	745	750	37,000	750
1992-01-27	738	752	720	752	58,000	752
1992-01-24	795	795	752	752	62,000	752
1992-01-23	811	821	800	800	47,000	800
1992-01-22	791	811	790	801	85,000	801
1992-01-21	830	840	830	830	43,000	830
1992-01-20	860	865	841	841	112,000	841
1992-01-17	881	884	870	880	164,000	880
1992-01-16	902	918	879	891	461,000	891
1992-01-14	856	890	840	890	420,000	890
1992-01-13	865	904	836	836	559,000	836
1992-01-10	886	889	845	875	405,000	875
1992-01-09	830	890	829	883	655,000	883
1992-01-08	801	830	795	830	79,000	830
1992-01-07	785	800	785	800	32,000	800
1992-01-06	813	814	800	800	38,000	800

分割・併合履歴：なし

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31