6378 木村化工機(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	469	470	468	470	6,000	470
1994-12-29	467	472	467	467	20,000	467
1994-12-28	470	475	470	472	7,000	472
1994-12-27	460	463	460	460	8,000	460
1994-12-26	460	460	460	460	5,000	460
1994-12-22	445	448	440	448	34,000	448
1994-12-21	444	450	441	450	7,000	450
1994-12-20	445	450	445	445	6,000	445
1994-12-19	440	445	440	445	8,000	445
1994-12-16	441	441	435	435	11,000	435
1994-12-15	441	441	440	440	18,000	440
1994-12-14	451	451	441	441	15,000	441
1994-12-13	450	451	450	451	5,000	451
1994-12-12	455	455	450	450	5,000	450
1994-12-09	451	455	451	455	10,000	455
1994-12-08	460	460	451	451	3,000	451
1994-12-07	460	460	451	460	13,000	460
1994-12-06	461	461	455	460	8,000	460
1994-12-05	479	479	460	460	9,000	460
1994-12-02	475	479	475	479	15,000	479
1994-12-01	478	485	478	480	45,000	480
1994-11-30	461	480	461	479	30,000	479
1994-11-29	447	456	447	456	12,000	456
1994-11-28	446	446	445	446	4,000	446
1994-11-25	446	446	445	445	15,000	445
1994-11-24	451	451	445	445	16,000	445
1994-11-22	455	456	455	456	19,000	456
1994-11-21	457	465	457	465	14,000	465
1994-11-18	462	462	462	462	4,000	462
1994-11-17	445	448	445	446	10,000	446
1994-11-16	445	445	443	445	38,000	445
1994-11-15	459	460	445	445	81,000	445
1994-11-14	460	460	435	439	57,000	439
1994-11-11	470	470	460	463	24,000	463
1994-11-10	492	492	470	470	73,000	470
1994-11-09	500	500	490	490	9,000	490
1994-11-08	509	509	500	500	7,000	500
1994-11-07	510	510	510	510	1,000	510
1994-11-04	501	501	501	501	3,000	501
1994-11-02	501	501	501	501	1,000	501
1994-11-01	510	510	500	500	7,000	500
1994-10-31	514	514	514	514	1,000	514
1994-10-28	497	497	497	497	1,000	497
1994-10-27	500	500	496	496	5,000	496
1994-10-26	505	505	505	505	2,000	505
1994-10-25	505	505	505	505	10,000	505
1994-10-21	514	514	505	506	7,000	506
1994-10-20	515	515	515	515	6,000	515
1994-10-19	520	521	515	515	4,000	515
1994-10-18	506	506	505	506	5,000	506
1994-10-17	505	505	505	505	3,000	505
1994-10-14	500	501	500	501	8,000	501
1994-10-13	496	505	495	495	18,000	495
1994-10-12	505	505	505	505	1,000	505
1994-10-11	499	510	496	510	4,000	510
1994-10-07	499	499	495	499	13,000	499
1994-10-06	495	499	495	499	9,000	499
1994-10-05	494	500	491	491	7,000	491
1994-10-04	480	480	480	480	10,000	480
1994-10-03	480	480	477	480	9,000	480
1994-09-30	494	500	489	489	5,000	489
1994-09-29	486	489	486	489	2,000	489
1994-09-28	491	491	485	486	11,000	486
1994-09-27	502	502	502	502	4,000	502
1994-09-26	494	510	491	502	29,000	502
1994-09-22	499	499	491	495	38,000	495
1994-09-21	495	498	491	496	22,000	496
1994-09-20	506	507	495	495	57,000	495
1994-09-19	509	509	500	500	5,000	500
1994-09-16	520	520	509	509	21,000	509
1994-09-14	516	520	510	520	19,000	520
1994-09-13	530	530	515	515	13,000	515
1994-09-12	540	540	530	530	5,000	530
1994-09-09	530	540	530	540	4,000	540
1994-09-08	530	535	530	530	20,000	530
1994-09-07	535	541	535	540	15,000	540
1994-09-06	547	547	545	545	22,000	545
1994-09-05	550	560	548	550	4,000	550
1994-09-02	547	550	547	547	8,000	547
1994-09-01	546	547	546	546	10,000	546
1994-08-31	554	554	545	545	8,000	545
1994-08-30	559	559	541	546	21,000	546
1994-08-29	550	550	540	540	24,000	540
1994-08-26	545	545	540	540	15,000	540
1994-08-25	545	545	545	545	17,000	545
1994-08-24	546	546	543	545	6,000	545
1994-08-23	549	550	545	545	24,000	545
1994-08-22	555	555	545	550	24,000	550
1994-08-19	557	557	552	552	9,000	552
1994-08-18	559	559	556	557	7,000	557
1994-08-17	560	560	555	555	5,000	555
1994-08-16	565	565	555	555	3,000	555
1994-08-15	569	570	569	570	27,000	570
1994-08-12	569	570	569	570	5,000	570
1994-08-11	569	570	566	570	11,000	570
1994-08-10	569	569	569	569	6,000	569
1994-08-09	552	570	552	570	5,000	570
1994-08-08	551	552	551	551	8,000	551
1994-08-05	560	560	551	551	3,000	551
1994-08-04	570	570	570	570	1,000	570
1994-08-03	560	560	560	560	3,000	560
1994-08-02	559	560	559	560	16,000	560
1994-08-01	566	566	563	566	8,000	566
1994-07-29	568	568	568	568	11,000	568
1994-07-28	556	556	543	543	8,000	543
1994-07-27	550	556	546	556	13,000	556
1994-07-26	555	555	546	546	9,000	546
1994-07-25	557	564	556	556	9,000	556
1994-07-22	578	578	559	559	3,000	559
1994-07-21	556	579	556	579	8,000	579
1994-07-20	575	575	555	555	28,000	555
1994-07-15	585	585	581	585	11,000	585
1994-07-14	560	585	560	585	22,000	585
1994-07-13	575	575	560	560	11,000	560
1994-07-12	565	565	560	560	7,000	560
1994-07-11	575	575	565	571	4,000	571
1994-07-08	570	576	566	571	25,000	571
1994-07-07	570	571	570	570	11,000	570
1994-07-06	570	570	565	570	9,000	570
1994-07-05	589	589	574	580	25,000	580
1994-07-04	580	590	576	590	8,000	590
1994-07-01	580	585	575	575	13,000	575
1994-06-30	571	580	571	580	5,000	580
1994-06-29	580	580	570	570	4,000	570
1994-06-28	570	590	570	590	10,000	590
1994-06-27	555	570	555	570	4,000	570
1994-06-24	583	583	583	583	8,000	583
1994-06-23	577	583	577	583	7,000	583
1994-06-22	580	585	574	575	17,000	575
1994-06-21	606	606	585	585	25,000	585
1994-06-20	611	619	610	610	20,000	610
1994-06-17	620	620	610	610	31,000	610
1994-06-16	620	623	600	610	32,000	610
1994-06-15	610	625	608	611	100,000	611
1994-06-14	592	608	592	608	19,000	608
1994-06-13	589	592	589	591	21,000	591
1994-06-10	600	600	591	591	74,000	591
1994-06-09	609	609	599	599	24,000	599
1994-06-08	594	600	590	600	27,000	600
1994-06-07	598	599	590	595	9,000	595
1994-06-06	595	600	590	598	55,000	598
1994-06-03	585	595	584	590	23,000	590
1994-06-02	607	607	583	590	31,000	590
1994-06-01	619	620	600	610	134,000	610
1994-05-31	571	605	565	605	196,000	605
1994-05-30	566	569	559	561	16,000	561
1994-05-27	565	565	550	559	32,000	559
1994-05-26	565	566	555	555	27,000	555
1994-05-25	555	570	555	565	19,000	565
1994-05-24	556	556	555	555	9,000	555
1994-05-23	545	551	545	551	2,000	551
1994-05-20	550	550	545	550	25,000	550
1994-05-19	550	550	550	550	6,000	550
1994-05-18	560	565	560	565	14,000	565
1994-05-17	567	567	553	560	10,000	560
1994-05-16	565	584	565	575	16,000	575
1994-05-13	560	561	560	561	4,000	561
1994-05-12	550	550	550	550	2,000	550
1994-05-11	554	560	550	550	16,000	550
1994-05-10	553	553	553	553	1,000	553
1994-05-09	553	553	552	552	8,000	552
1994-05-06	552	555	552	552	9,000	552
1994-05-02	561	562	561	562	3,000	562
1994-04-28	561	561	561	561	1,000	561
1994-04-27	551	570	551	561	23,000	561
1994-04-26	560	560	555	555	9,000	555
1994-04-25	574	574	560	560	7,000	560
1994-04-22	574	574	574	574	1,000	574
1994-04-21	555	560	555	560	6,000	560
1994-04-20	575	575	555	558	15,000	558
1994-04-19	576	582	571	575	13,000	575
1994-04-18	580	582	575	576	11,000	576
1994-04-15	581	583	575	575	27,000	575
1994-04-14	590	590	580	580	42,000	580
1994-04-13	583	587	580	587	42,000	587
1994-04-12	580	580	575	580	13,000	580
1994-04-11	586	586	575	580	30,000	580
1994-04-08	588	590	567	567	57,000	567
1994-04-07	577	590	575	580	48,000	580
1994-04-06	575	575	557	557	15,000	557
1994-04-05	556	575	556	575	14,000	575
1994-04-04	546	560	546	552	21,000	552
1994-04-01	551	551	550	550	8,000	550
1994-03-31	550	562	548	561	10,000	561
1994-03-30	552	552	546	547	9,000	547
1994-03-29	572	572	552	552	36,000	552
1994-03-28	540	550	540	550	4,000	550
1994-03-25	550	550	546	546	26,000	546
1994-03-24	555	555	550	550	24,000	550
1994-03-23	562	562	560	560	3,000	560
1994-03-22	570	570	562	562	7,000	562
1994-03-18	565	570	560	560	22,000	560
1994-03-17	560	570	552	555	14,000	555
1994-03-16	570	570	565	565	18,000	565
1994-03-15	560	570	555	555	25,000	555
1994-03-14	570	579	550	550	33,000	550
1994-03-11	565	570	560	570	22,000	570
1994-03-10	581	581	570	572	18,000	572
1994-03-09	590	590	581	581	14,000	581
1994-03-08	575	604	575	590	79,000	590
1994-03-07	570	579	551	579	16,000	579
1994-03-04	541	570	541	570	17,000	570
1994-03-03	570	570	560	560	3,000	560
1994-03-02	598	598	570	570	38,000	570
1994-03-01	561	589	561	589	44,000	589
1994-02-28	545	559	540	559	17,000	559
1994-02-25	543	550	543	550	2,000	550
1994-02-24	545	545	536	543	14,000	543
1994-02-23	535	535	535	535	2,000	535
1994-02-22	531	540	531	535	4,000	535
1994-02-21	531	531	531	531	1,000	531
1994-02-18	535	540	530	530	10,000	530
1994-02-17	545	545	540	540	11,000	540
1994-02-16	542	542	538	540	39,000	540
1994-02-15	550	550	535	541	22,000	541
1994-02-14	569	570	560	561	9,000	561
1994-02-10	575	580	570	580	7,000	580
1994-02-09	566	590	565	565	33,000	565
1994-02-08	560	565	551	565	28,000	565
1994-02-07	566	566	551	551	13,000	551
1994-02-04	584	585	560	566	14,000	566
1994-02-03	580	590	561	580	30,000	580
1994-02-02	571	585	570	580	65,000	580
1994-02-01	560	575	560	561	24,000	561
1994-01-31	565	570	565	570	46,000	570
1994-01-28	535	535	523	523	7,000	523
1994-01-27	547	547	535	535	16,000	535
1994-01-26	545	550	540	550	24,000	550
1994-01-25	525	535	525	535	19,000	535
1994-01-24	520	521	520	521	20,000	521
1994-01-21	560	565	551	565	30,000	565
1994-01-20	580	580	550	560	69,000	560
1994-01-19	600	600	578	581	123,000	581
1994-01-18	550	610	547	600	199,000	600
1994-01-17	564	564	540	547	38,000	547
1994-01-14	560	560	545	559	63,000	559
1994-01-13	530	540	520	540	64,000	540
1994-01-12	500	510	500	510	35,000	510
1994-01-11	500	506	500	500	13,000	500
1994-01-10	480	489	480	489	23,000	489
1994-01-07	478	480	475	475	13,000	475
1994-01-06	474	480	474	480	7,000	480
1994-01-05	470	475	465	475	6,000	475
1994-01-04	470	470	470	470	2,000	470

分割・併合履歴：なし