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
