6378 木村化工機(株) の時系列データ [1993年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1993-12-30	466	466	465	465	3,000	465
1993-12-29	465	465	460	460	14,000	460
1993-12-28	460	461	460	460	16,000	460
1993-12-27	465	467	460	460	19,000	460
1993-12-24	475	475	465	467	10,000	467
1993-12-22	475	475	465	475	16,000	475
1993-12-21	475	475	475	475	13,000	475
1993-12-20	481	490	475	490	18,000	490
1993-12-17	500	500	475	475	13,000	475
1993-12-16	500	500	495	499	9,000	499
1993-12-15	490	490	485	490	8,000	490
1993-12-14	491	491	485	485	23,000	485
1993-12-13	490	490	490	490	8,000	490
1993-12-10	481	490	481	490	33,000	490
1993-12-09	475	475	470	475	8,000	475
1993-12-08	470	470	469	469	7,000	469
1993-12-07	469	470	460	461	41,000	461
1993-12-06	499	499	475	475	15,000	475
1993-12-03	519	519	499	500	27,000	500
1993-12-02	495	530	495	510	67,000	510
1993-12-01	470	485	470	485	34,000	485
1993-11-30	469	470	460	470	43,000	470
1993-11-29	480	480	464	480	27,000	480
1993-11-26	531	531	491	491	36,000	491
1993-11-25	520	525	516	519	31,000	519
1993-11-24	550	560	525	525	70,000	525
1993-11-22	571	571	550	560	17,000	560
1993-11-19	590	590	570	571	22,000	571
1993-11-18	598	605	582	582	10,000	582
1993-11-17	599	599	581	581	4,000	581
1993-11-16	579	580	575	580	14,000	580
1993-11-15	619	619	580	580	18,000	580
1993-11-12	580	609	580	609	23,000	609
1993-11-11	569	591	569	590	18,000	590
1993-11-10	569	575	569	569	32,000	569
1993-11-09	584	584	569	580	19,000	580
1993-11-08	569	575	569	574	32,000	574
1993-11-05	580	580	550	560	43,000	560
1993-11-04	595	596	580	580	29,000	580
1993-11-02	601	601	595	595	26,000	595
1993-11-01	620	625	602	602	14,000	602
1993-10-29	613	620	602	602	25,000	602
1993-10-28	629	629	620	629	22,000	629
1993-10-27	627	639	625	626	14,000	626
1993-10-26	640	640	625	625	38,000	625
1993-10-25	695	695	641	641	64,000	641
1993-10-22	674	689	665	689	42,000	689
1993-10-21	694	694	660	660	88,000	660
1993-10-20	643	696	643	675	206,000	675
1993-10-19	629	643	629	643	31,000	643
1993-10-18	621	621	611	621	14,000	621
1993-10-15	596	611	596	611	13,000	611
1993-10-14	610	625	600	625	38,000	625
1993-10-13	621	621	610	610	10,000	610
1993-10-12	621	625	614	614	13,000	614
1993-10-08	623	623	610	615	12,000	615
1993-10-07	623	623	620	623	11,000	623
1993-10-06	633	634	623	623	14,000	623
1993-10-05	601	635	601	635	26,000	635
1993-10-04	595	600	595	600	13,000	600
1993-10-01	600	600	590	591	26,000	591
1993-09-30	619	619	601	603	16,000	603
1993-09-29	630	630	620	620	23,000	620
1993-09-28	647	647	630	630	17,000	630
1993-09-27	650	650	649	649	4,000	649
1993-09-24	659	659	641	650	16,000	650
1993-09-22	670	670	650	660	24,000	660
1993-09-21	660	665	655	665	20,000	665
1993-09-20	663	663	652	652	11,000	652
1993-09-17	665	665	660	660	13,000	660
1993-09-16	675	675	668	668	13,000	668
1993-09-14	678	678	671	675	17,000	675
1993-09-13	688	688	676	678	16,000	678
1993-09-10	684	684	676	684	43,000	684
1993-09-09	684	684	683	684	25,000	684
1993-09-08	680	684	677	683	36,000	683
1993-09-07	684	685	680	684	29,000	684
1993-09-06	690	690	686	686	9,000	686
1993-09-03	681	685	681	682	15,000	682
1993-09-02	671	690	671	672	18,000	672
1993-09-01	671	680	662	662	15,000	662
1993-08-31	670	670	670	670	7,000	670
1993-08-30	663	670	663	670	13,000	670
1993-08-27	661	661	651	656	27,000	656
1993-08-26	655	661	650	661	9,000	661
1993-08-25	660	662	652	655	42,000	655
1993-08-24	666	666	661	661	28,000	661
1993-08-23	670	670	666	666	5,000	666
1993-08-20	670	672	670	670	20,000	670
1993-08-19	677	677	670	670	33,000	670
1993-08-18	670	680	670	675	12,000	675
1993-08-17	700	700	674	675	18,000	675
1993-08-16	700	700	680	683	19,000	683
1993-08-13	686	686	673	673	8,000	673
1993-08-12	693	693	683	683	9,000	683
1993-08-11	673	680	667	673	23,000	673
1993-08-10	682	682	672	673	15,000	673
1993-08-09	691	695	681	681	11,000	681
1993-08-06	681	700	681	681	21,000	681
1993-08-05	680	680	670	680	17,000	680
1993-08-04	690	690	680	680	11,000	680
1993-08-03	690	690	690	690	14,000	690
1993-08-02	691	691	690	690	5,000	690
1993-07-30	699	700	690	690	9,000	690
1993-07-29	689	689	689	689	4,000	689
1993-07-27	675	689	675	689	9,000	689
1993-07-26	665	665	665	665	10,000	665
1993-07-23	711	711	680	685	12,000	685
1993-07-22	700	710	700	701	8,000	701
1993-07-21	685	685	680	680	6,000	680
1993-07-20	720	720	695	695	12,000	695
1993-07-19	715	715	710	710	10,000	710
1993-07-16	701	715	701	715	28,000	715
1993-07-15	709	709	700	705	15,000	705
1993-07-14	715	715	710	710	25,000	710
1993-07-13	681	715	681	715	19,000	715
1993-07-09	700	715	690	690	17,000	690
1993-07-08	706	706	700	700	8,000	700
1993-07-07	718	718	706	706	9,000	706
1993-07-06	695	718	690	718	30,000	718
1993-07-05	700	700	690	690	7,000	690
1993-07-02	680	680	680	680	9,000	680
1993-07-01	671	680	670	670	31,000	670
1993-06-30	691	691	680	681	49,000	681
1993-06-29	718	718	700	701	13,000	701
1993-06-28	700	718	700	710	22,000	710
1993-06-25	710	720	708	708	20,000	708
1993-06-24	698	708	698	708	15,000	708
1993-06-23	675	688	669	675	21,000	675
1993-06-22	640	675	640	665	23,000	665
1993-06-21	687	688	640	640	27,000	640
1993-06-18	712	712	708	708	21,000	708
1993-06-17	674	700	674	700	17,000	700
1993-06-16	692	696	660	675	42,000	675
1993-06-15	740	740	702	702	58,000	702
1993-06-14	769	769	750	750	35,000	750
1993-06-11	780	780	770	770	24,000	770
1993-06-10	769	770	759	770	41,000	770
1993-06-08	795	796	771	779	54,000	779
1993-06-07	795	796	786	786	75,000	786
1993-06-04	780	785	770	785	72,000	785
1993-06-03	795	795	780	780	96,000	780
1993-06-02	800	800	779	785	95,000	785
1993-06-01	770	798	770	795	245,000	795
1993-05-31	778	780	760	761	73,000	761
1993-05-28	761	769	755	768	143,000	768
1993-05-27	772	775	728	729	138,000	729
1993-05-26	758	770	758	762	120,000	762
1993-05-25	767	794	760	768	569,000	768
1993-05-24	765	780	750	756	390,000	756
1993-05-21	720	761	720	755	401,000	755
1993-05-20	739	739	711	720	136,000	720
1993-05-19	685	735	685	730	228,000	730
1993-05-18	671	690	671	689	15,000	689
1993-05-17	708	708	680	680	23,000	680
1993-05-14	700	710	700	705	35,000	705
1993-05-13	700	705	700	701	25,000	701
1993-05-12	710	711	705	711	83,000	711
1993-05-11	710	720	706	711	79,000	711
1993-05-10	690	705	682	705	62,000	705
1993-05-07	673	680	670	680	47,000	680
1993-05-06	681	682	670	670	30,000	670
1993-04-30	690	700	690	691	17,000	691
1993-04-28	666	698	666	680	48,000	680
1993-04-27	678	690	670	676	31,000	676
1993-04-26	679	680	665	665	19,000	665
1993-04-23	660	675	660	666	28,000	666
1993-04-22	695	695	667	667	21,000	667
1993-04-21	685	685	670	675	32,000	675
1993-04-20	675	680	671	675	38,000	675
1993-04-19	709	709	685	690	28,000	690
1993-04-16	730	739	710	715	118,000	715
1993-04-15	740	748	730	730	268,000	730
1993-04-14	701	730	696	730	230,000	730
1993-04-13	671	705	671	691	115,000	691
1993-04-12	670	678	665	670	34,000	670
1993-04-09	678	680	660	680	57,000	680
1993-04-08	675	675	661	668	45,000	668
1993-04-07	655	655	640	655	147,000	655
1993-04-06	670	671	650	655	102,000	655
1993-04-05	698	700	660	675	104,000	675
1993-04-02	729	734	686	703	256,000	703
1993-04-01	729	730	691	719	751,000	719
1993-03-31	669	709	667	709	678,000	709
1993-03-30	660	668	650	668	244,000	668
1993-03-29	649	657	640	657	177,000	657
1993-03-26	620	649	615	645	379,000	645
1993-03-25	580	620	579	620	131,000	620
1993-03-24	556	590	556	590	64,000	590
1993-03-23	570	570	560	560	53,000	560
1993-03-22	566	575	566	575	38,000	575
1993-03-19	565	580	565	570	86,000	570
1993-03-18	550	561	549	561	66,000	561
1993-03-17	540	547	530	530	12,000	530
1993-03-16	530	540	526	540	15,000	540
1993-03-15	518	525	518	525	30,000	525
1993-03-12	510	530	510	512	31,000	512
1993-03-11	535	535	530	530	2,000	530
1993-03-10	530	540	512	540	30,000	540
1993-03-09	541	541	531	540	21,000	540
1993-03-08	504	531	504	530	12,000	530
1993-03-05	501	505	501	503	11,000	503
1993-03-04	510	510	501	501	17,000	501
1993-03-03	517	517	515	515	12,000	515
1993-03-02	520	520	516	516	24,000	516
1993-03-01	535	539	521	521	7,000	521
1993-02-26	530	535	530	535	13,000	535
1993-02-25	540	540	530	530	13,000	530
1993-02-24	533	535	533	535	6,000	535
1993-02-23	539	539	533	533	6,000	533
1993-02-22	541	541	533	533	5,000	533
1993-02-19	540	540	540	540	3,000	540
1993-02-18	542	542	542	542	4,000	542
1993-02-17	545	545	545	545	1,000	545
1993-02-16	568	568	540	565	30,000	565
1993-02-15	561	575	559	568	27,000	568
1993-02-12	560	570	541	541	12,000	541
1993-02-10	541	560	535	560	32,000	560
1993-02-09	550	550	541	541	9,000	541
1993-02-08	550	550	550	550	2,000	550
1993-02-05	525	540	525	540	16,000	540
1993-02-04	535	540	525	525	18,000	525
1993-02-03	540	540	530	540	41,000	540
1993-02-02	530	540	530	540	4,000	540
1993-02-01	526	540	526	540	8,000	540
1993-01-29	550	550	514	514	33,000	514
1993-01-28	519	530	511	530	23,000	530
1993-01-27	511	520	511	520	6,000	520
1993-01-26	518	518	500	510	23,000	510
1993-01-25	535	535	520	520	10,000	520
1993-01-22	530	530	525	525	10,000	525
1993-01-21	535	535	535	535	1,000	535
1993-01-20	536	536	530	530	12,000	530
1993-01-19	531	531	526	526	7,000	526
1993-01-18	531	531	527	527	6,000	527
1993-01-14	529	531	529	530	21,000	530
1993-01-13	565	565	530	530	22,000	530
1993-01-12	560	560	551	555	4,000	555
1993-01-11	560	560	550	550	13,000	550
1993-01-08	560	561	560	560	9,000	560
1993-01-07	590	590	560	560	28,000	560
1993-01-06	581	581	550	560	24,000	560
1993-01-05	590	590	572	578	21,000	578
1993-01-04	600	600	581	581	16,000	581

分割・併合履歴：なし