6378 木村化工機(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 470 | 471 | 465 | 465 | 8,000 | 465 |
| 1995-12-28 | 460 | 471 | 459 | 470 | 19,000 | 470 |
| 1995-12-27 | 450 | 457 | 450 | 457 | 12,000 | 457 |
| 1995-12-26 | 452 | 452 | 447 | 447 | 15,000 | 447 |
| 1995-12-25 | 451 | 451 | 451 | 451 | 5,000 | 451 |
| 1995-12-22 | 461 | 463 | 460 | 460 | 29,000 | 460 |
| 1995-12-21 | 450 | 451 | 446 | 450 | 29,000 | 450 |
| 1995-12-20 | 447 | 451 | 447 | 450 | 15,000 | 450 |
| 1995-12-19 | 450 | 451 | 447 | 447 | 25,000 | 447 |
| 1995-12-18 | 450 | 451 | 450 | 451 | 10,000 | 451 |
| 1995-12-15 | 466 | 466 | 450 | 450 | 27,000 | 450 |
| 1995-12-14 | 469 | 469 | 467 | 467 | 15,000 | 467 |
| 1995-12-13 | 471 | 471 | 445 | 448 | 35,000 | 448 |
| 1995-12-12 | 480 | 480 | 469 | 469 | 18,000 | 469 |
| 1995-12-11 | 484 | 484 | 475 | 479 | 12,000 | 479 |
| 1995-12-08 | 477 | 485 | 477 | 485 | 30,000 | 485 |
| 1995-12-07 | 485 | 490 | 475 | 477 | 52,000 | 477 |
| 1995-12-06 | 481 | 490 | 475 | 475 | 44,000 | 475 |
| 1995-12-05 | 500 | 505 | 476 | 476 | 114,000 | 476 |
| 1995-12-04 | 475 | 510 | 465 | 508 | 208,000 | 508 |
| 1995-12-01 | 460 | 462 | 455 | 462 | 54,000 | 462 |
| 1995-11-30 | 460 | 465 | 455 | 460 | 94,000 | 460 |
| 1995-11-29 | 451 | 459 | 450 | 453 | 69,000 | 453 |
| 1995-11-28 | 430 | 444 | 430 | 431 | 20,000 | 431 |
| 1995-11-27 | 430 | 430 | 421 | 430 | 16,000 | 430 |
| 1995-11-24 | 421 | 421 | 420 | 420 | 16,000 | 420 |
| 1995-11-22 | 415 | 420 | 415 | 420 | 15,000 | 420 |
| 1995-11-21 | 420 | 420 | 410 | 410 | 27,000 | 410 |
| 1995-11-20 | 420 | 420 | 411 | 420 | 20,000 | 420 |
| 1995-11-17 | 416 | 420 | 416 | 420 | 19,000 | 420 |
| 1995-11-16 | 421 | 421 | 415 | 415 | 18,000 | 415 |
| 1995-11-15 | 425 | 429 | 421 | 422 | 36,000 | 422 |
| 1995-11-14 | 436 | 436 | 430 | 430 | 23,000 | 430 |
| 1995-11-13 | 461 | 461 | 441 | 441 | 26,000 | 441 |
| 1995-11-10 | 440 | 470 | 440 | 461 | 152,000 | 461 |
| 1995-11-09 | 430 | 450 | 430 | 440 | 55,000 | 440 |
| 1995-11-08 | 440 | 440 | 430 | 430 | 64,000 | 430 |
| 1995-11-07 | 447 | 447 | 440 | 447 | 32,000 | 447 |
| 1995-11-06 | 440 | 448 | 432 | 448 | 48,000 | 448 |
| 1995-11-02 | 439 | 442 | 432 | 440 | 59,000 | 440 |
| 1995-11-01 | 411 | 439 | 401 | 439 | 78,000 | 439 |
| 1995-10-31 | 425 | 425 | 396 | 400 | 32,000 | 400 |
| 1995-10-30 | 442 | 450 | 425 | 430 | 94,000 | 430 |
| 1995-10-27 | 410 | 453 | 406 | 437 | 235,000 | 437 |
| 1995-10-26 | 410 | 426 | 407 | 419 | 176,000 | 419 |
| 1995-10-25 | 375 | 406 | 375 | 405 | 66,000 | 405 |
| 1995-10-24 | 373 | 373 | 373 | 373 | 1,000 | 373 |
| 1995-10-23 | 371 | 372 | 371 | 372 | 8,000 | 372 |
| 1995-10-20 | 368 | 370 | 368 | 370 | 15,000 | 370 |
| 1995-10-19 | 371 | 375 | 370 | 371 | 13,000 | 371 |
| 1995-10-18 | 371 | 375 | 370 | 370 | 20,000 | 370 |
| 1995-10-17 | 385 | 390 | 385 | 385 | 9,000 | 385 |
| 1995-10-16 | 385 | 387 | 385 | 387 | 15,000 | 387 |
| 1995-10-13 | 381 | 386 | 381 | 385 | 16,000 | 385 |
| 1995-10-12 | 385 | 386 | 380 | 380 | 15,000 | 380 |
| 1995-10-11 | 390 | 395 | 385 | 390 | 11,000 | 390 |
| 1995-10-09 | 380 | 385 | 380 | 385 | 17,000 | 385 |
| 1995-10-06 | 366 | 380 | 366 | 380 | 14,000 | 380 |
| 1995-10-05 | 368 | 370 | 365 | 370 | 17,000 | 370 |
| 1995-10-04 | 366 | 368 | 366 | 368 | 4,000 | 368 |
| 1995-10-03 | 366 | 370 | 366 | 368 | 8,000 | 368 |
| 1995-10-02 | 370 | 370 | 368 | 368 | 2,000 | 368 |
| 1995-09-29 | 371 | 371 | 370 | 370 | 6,000 | 370 |
| 1995-09-28 | 370 | 370 | 370 | 370 | 5,000 | 370 |
| 1995-09-27 | 374 | 375 | 370 | 370 | 9,000 | 370 |
| 1995-09-26 | 368 | 368 | 366 | 366 | 9,000 | 366 |
| 1995-09-25 | 367 | 367 | 365 | 366 | 17,000 | 366 |
| 1995-09-22 | 370 | 370 | 367 | 367 | 17,000 | 367 |
| 1995-09-21 | 370 | 380 | 370 | 370 | 14,000 | 370 |
| 1995-09-20 | 370 | 375 | 370 | 370 | 16,000 | 370 |
| 1995-09-19 | 370 | 371 | 370 | 370 | 9,000 | 370 |
| 1995-09-18 | 375 | 380 | 370 | 370 | 16,000 | 370 |
| 1995-09-14 | 370 | 375 | 365 | 370 | 17,000 | 370 |
| 1995-09-13 | 369 | 372 | 367 | 372 | 13,000 | 372 |
| 1995-09-12 | 383 | 383 | 367 | 370 | 12,000 | 370 |
| 1995-09-11 | 383 | 383 | 361 | 380 | 26,000 | 380 |
| 1995-09-08 | 380 | 383 | 371 | 378 | 28,000 | 378 |
| 1995-09-07 | 370 | 370 | 370 | 370 | 6,000 | 370 |
| 1995-09-06 | 365 | 375 | 365 | 370 | 13,000 | 370 |
| 1995-09-05 | 368 | 368 | 355 | 365 | 8,000 | 365 |
| 1995-09-04 | 376 | 376 | 370 | 372 | 13,000 | 372 |
| 1995-09-01 | 380 | 380 | 371 | 371 | 15,000 | 371 |
| 1995-08-31 | 383 | 385 | 377 | 379 | 32,000 | 379 |
| 1995-08-30 | 412 | 415 | 385 | 385 | 105,000 | 385 |
| 1995-08-29 | 385 | 415 | 380 | 405 | 190,000 | 405 |
| 1995-08-28 | 365 | 375 | 351 | 375 | 70,000 | 375 |
| 1995-08-25 | 377 | 377 | 355 | 360 | 13,000 | 360 |
| 1995-08-24 | 356 | 379 | 350 | 379 | 35,000 | 379 |
| 1995-08-23 | 366 | 366 | 359 | 359 | 11,000 | 359 |
| 1995-08-22 | 361 | 370 | 350 | 361 | 49,000 | 361 |
| 1995-08-21 | 371 | 379 | 360 | 360 | 30,000 | 360 |
| 1995-08-18 | 377 | 382 | 375 | 376 | 49,000 | 376 |
| 1995-08-17 | 380 | 380 | 357 | 360 | 40,000 | 360 |
| 1995-08-16 | 370 | 385 | 370 | 385 | 57,000 | 385 |
| 1995-08-15 | 360 | 375 | 360 | 375 | 46,000 | 375 |
| 1995-08-14 | 333 | 340 | 333 | 340 | 7,000 | 340 |
| 1995-08-11 | 330 | 335 | 330 | 335 | 13,000 | 335 |
| 1995-08-10 | 330 | 335 | 327 | 327 | 8,000 | 327 |
| 1995-08-09 | 325 | 327 | 324 | 325 | 7,000 | 325 |
| 1995-08-08 | 329 | 333 | 322 | 322 | 8,000 | 322 |
| 1995-08-07 | 333 | 335 | 329 | 329 | 6,000 | 329 |
| 1995-08-04 | 345 | 345 | 333 | 333 | 8,000 | 333 |
| 1995-08-03 | 331 | 340 | 330 | 340 | 15,000 | 340 |
| 1995-08-02 | 316 | 321 | 311 | 321 | 27,000 | 321 |
| 1995-08-01 | 329 | 329 | 321 | 321 | 10,000 | 321 |
| 1995-07-31 | 329 | 334 | 325 | 325 | 40,000 | 325 |
| 1995-07-28 | 334 | 334 | 334 | 334 | 8,000 | 334 |
| 1995-07-27 | 340 | 344 | 340 | 344 | 11,000 | 344 |
| 1995-07-26 | 335 | 340 | 330 | 335 | 11,000 | 335 |
| 1995-07-25 | 335 | 340 | 335 | 340 | 11,000 | 340 |
| 1995-07-24 | 350 | 350 | 340 | 345 | 7,000 | 345 |
| 1995-07-21 | 350 | 360 | 350 | 360 | 18,000 | 360 |
| 1995-07-20 | 354 | 358 | 350 | 358 | 15,000 | 358 |
| 1995-07-19 | 372 | 375 | 364 | 364 | 26,000 | 364 |
| 1995-07-18 | 386 | 386 | 379 | 382 | 70,000 | 382 |
| 1995-07-17 | 388 | 394 | 380 | 386 | 116,000 | 386 |
| 1995-07-14 | 351 | 395 | 347 | 394 | 166,000 | 394 |
| 1995-07-13 | 331 | 351 | 330 | 342 | 51,000 | 342 |
| 1995-07-12 | 325 | 330 | 320 | 326 | 28,000 | 326 |
| 1995-07-11 | 330 | 330 | 319 | 320 | 9,000 | 320 |
| 1995-07-10 | 330 | 340 | 320 | 320 | 37,000 | 320 |
| 1995-07-07 | 335 | 335 | 330 | 330 | 35,000 | 330 |
| 1995-07-06 | 281 | 305 | 281 | 305 | 52,000 | 305 |
| 1995-07-05 | 290 | 291 | 280 | 280 | 27,000 | 280 |
| 1995-07-04 | 285 | 299 | 285 | 289 | 13,000 | 289 |
| 1995-07-03 | 271 | 277 | 270 | 277 | 31,000 | 277 |
| 1995-06-30 | 271 | 286 | 270 | 270 | 15,000 | 270 |
| 1995-06-29 | 290 | 290 | 270 | 270 | 8,000 | 270 |
| 1995-06-28 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 1995-06-27 | 298 | 298 | 290 | 290 | 10,000 | 290 |
| 1995-06-26 | 299 | 299 | 295 | 299 | 5,000 | 299 |
| 1995-06-23 | 285 | 300 | 285 | 300 | 7,000 | 300 |
| 1995-06-22 | 285 | 285 | 275 | 275 | 4,000 | 275 |
| 1995-06-21 | 284 | 285 | 280 | 280 | 8,000 | 280 |
| 1995-06-20 | 285 | 285 | 285 | 285 | 6,000 | 285 |
| 1995-06-19 | 277 | 277 | 260 | 265 | 14,000 | 265 |
| 1995-06-16 | 280 | 280 | 275 | 276 | 5,000 | 276 |
| 1995-06-15 | 275 | 275 | 270 | 275 | 10,000 | 275 |
| 1995-06-14 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 1995-06-13 | 286 | 286 | 270 | 270 | 21,000 | 270 |
| 1995-06-12 | 290 | 290 | 290 | 290 | 7,000 | 290 |
| 1995-06-09 | 302 | 305 | 302 | 302 | 12,000 | 302 |
| 1995-06-08 | 305 | 305 | 302 | 302 | 11,000 | 302 |
| 1995-06-07 | 311 | 311 | 305 | 305 | 6,000 | 305 |
| 1995-06-06 | 306 | 311 | 306 | 311 | 4,000 | 311 |
| 1995-06-02 | 297 | 302 | 297 | 302 | 4,000 | 302 |
| 1995-06-01 | 300 | 300 | 295 | 295 | 5,000 | 295 |
| 1995-05-31 | 300 | 300 | 300 | 300 | 7,000 | 300 |
| 1995-05-30 | 301 | 301 | 300 | 300 | 3,000 | 300 |
| 1995-05-29 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1995-05-26 | 289 | 290 | 285 | 290 | 24,000 | 290 |
| 1995-05-25 | 320 | 320 | 299 | 299 | 11,000 | 299 |
| 1995-05-24 | 317 | 317 | 315 | 315 | 10,000 | 315 |
| 1995-05-23 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 1995-05-22 | 330 | 330 | 325 | 325 | 3,000 | 325 |
| 1995-05-19 | 335 | 335 | 330 | 330 | 5,000 | 330 |
| 1995-05-18 | 340 | 340 | 335 | 335 | 3,000 | 335 |
| 1995-05-16 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 1995-05-15 | 340 | 340 | 335 | 335 | 4,000 | 335 |
| 1995-05-12 | 349 | 349 | 340 | 345 | 5,000 | 345 |
| 1995-05-11 | 351 | 351 | 351 | 351 | 1,000 | 351 |
| 1995-05-10 | 360 | 360 | 351 | 351 | 7,000 | 351 |
| 1995-05-09 | 356 | 360 | 356 | 360 | 4,000 | 360 |
| 1995-05-08 | 360 | 361 | 360 | 361 | 2,000 | 361 |
| 1995-05-02 | 359 | 360 | 351 | 360 | 8,000 | 360 |
| 1995-04-28 | 367 | 367 | 367 | 367 | 2,000 | 367 |
| 1995-04-27 | 369 | 369 | 369 | 369 | 3,000 | 369 |
| 1995-04-26 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 1995-04-25 | 360 | 370 | 360 | 370 | 12,000 | 370 |
| 1995-04-24 | 374 | 374 | 370 | 370 | 8,000 | 370 |
| 1995-04-21 | 347 | 365 | 345 | 355 | 34,000 | 355 |
| 1995-04-20 | 349 | 349 | 345 | 345 | 8,000 | 345 |
| 1995-04-19 | 350 | 350 | 345 | 345 | 4,000 | 345 |
| 1995-04-18 | 351 | 351 | 350 | 350 | 10,000 | 350 |
| 1995-04-17 | 364 | 364 | 356 | 356 | 2,000 | 356 |
| 1995-04-14 | 365 | 370 | 365 | 365 | 3,000 | 365 |
| 1995-04-13 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 1995-04-12 | 358 | 358 | 354 | 355 | 7,000 | 355 |
| 1995-04-11 | 354 | 354 | 354 | 354 | 1,000 | 354 |
| 1995-04-10 | 354 | 354 | 353 | 353 | 7,000 | 353 |
| 1995-04-07 | 353 | 353 | 353 | 353 | 1,000 | 353 |
| 1995-04-06 | 352 | 352 | 352 | 352 | 1,000 | 352 |
| 1995-04-05 | 352 | 352 | 352 | 352 | 4,000 | 352 |
| 1995-04-04 | 361 | 361 | 361 | 361 | 1,000 | 361 |
| 1995-04-03 | 378 | 378 | 362 | 362 | 2,000 | 362 |
| 1995-03-31 | 384 | 386 | 379 | 379 | 7,000 | 379 |
| 1995-03-30 | 375 | 379 | 370 | 379 | 9,000 | 379 |
| 1995-03-29 | 356 | 356 | 350 | 350 | 9,000 | 350 |
| 1995-03-27 | 349 | 349 | 340 | 341 | 17,000 | 341 |
| 1995-03-24 | 351 | 356 | 350 | 350 | 8,000 | 350 |
| 1995-03-23 | 350 | 351 | 350 | 350 | 6,000 | 350 |
| 1995-03-22 | 359 | 359 | 359 | 359 | 4,000 | 359 |
| 1995-03-20 | 360 | 360 | 352 | 360 | 8,000 | 360 |
| 1995-03-17 | 361 | 361 | 355 | 355 | 9,000 | 355 |
| 1995-03-16 | 361 | 361 | 360 | 360 | 6,000 | 360 |
| 1995-03-15 | 366 | 366 | 361 | 361 | 5,000 | 361 |
| 1995-03-14 | 365 | 365 | 360 | 360 | 12,000 | 360 |
| 1995-03-13 | 366 | 366 | 365 | 365 | 13,000 | 365 |
| 1995-03-10 | 367 | 367 | 366 | 366 | 4,000 | 366 |
| 1995-03-09 | 366 | 370 | 366 | 366 | 14,000 | 366 |
| 1995-03-08 | 365 | 368 | 365 | 365 | 29,000 | 365 |
| 1995-03-07 | 375 | 375 | 371 | 371 | 7,000 | 371 |
| 1995-03-06 | 375 | 385 | 375 | 375 | 10,000 | 375 |
| 1995-03-03 | 375 | 376 | 375 | 375 | 19,000 | 375 |
| 1995-03-02 | 372 | 380 | 372 | 375 | 17,000 | 375 |
| 1995-03-01 | 376 | 390 | 371 | 371 | 14,000 | 371 |
| 1995-02-28 | 376 | 385 | 371 | 371 | 24,000 | 371 |
| 1995-02-27 | 380 | 380 | 375 | 376 | 7,000 | 376 |
| 1995-02-24 | 394 | 397 | 390 | 390 | 21,000 | 390 |
| 1995-02-23 | 391 | 400 | 391 | 394 | 12,000 | 394 |
| 1995-02-22 | 394 | 399 | 394 | 394 | 15,000 | 394 |
| 1995-02-21 | 394 | 406 | 394 | 399 | 19,000 | 399 |
| 1995-02-20 | 397 | 398 | 395 | 397 | 21,000 | 397 |
| 1995-02-17 | 400 | 405 | 399 | 400 | 18,000 | 400 |
| 1995-02-16 | 398 | 405 | 398 | 405 | 15,000 | 405 |
| 1995-02-15 | 406 | 406 | 400 | 401 | 35,000 | 401 |
| 1995-02-14 | 401 | 405 | 401 | 405 | 8,000 | 405 |
| 1995-02-10 | 408 | 408 | 400 | 400 | 23,000 | 400 |
| 1995-02-09 | 406 | 410 | 406 | 408 | 5,000 | 408 |
| 1995-02-08 | 416 | 416 | 402 | 402 | 12,000 | 402 |
| 1995-02-07 | 426 | 426 | 416 | 416 | 9,000 | 416 |
| 1995-02-06 | 431 | 431 | 430 | 430 | 6,000 | 430 |
| 1995-02-03 | 411 | 411 | 411 | 411 | 5,000 | 411 |
| 1995-02-02 | 401 | 402 | 401 | 402 | 5,000 | 402 |
| 1995-02-01 | 405 | 410 | 398 | 404 | 40,000 | 404 |
| 1995-01-31 | 410 | 410 | 400 | 410 | 81,000 | 410 |
| 1995-01-30 | 406 | 420 | 406 | 410 | 20,000 | 410 |
| 1995-01-27 | 415 | 415 | 403 | 406 | 18,000 | 406 |
| 1995-01-26 | 410 | 420 | 405 | 405 | 63,000 | 405 |
| 1995-01-25 | 410 | 410 | 410 | 410 | 9,000 | 410 |
| 1995-01-24 | 400 | 410 | 398 | 410 | 20,000 | 410 |
| 1995-01-23 | 410 | 410 | 410 | 410 | 4,000 | 410 |
| 1995-01-20 | 429 | 429 | 420 | 420 | 12,000 | 420 |
| 1995-01-19 | 435 | 435 | 430 | 430 | 18,000 | 430 |
| 1995-01-18 | 441 | 441 | 441 | 441 | 4,000 | 441 |
| 1995-01-17 | 450 | 454 | 450 | 454 | 4,000 | 454 |
| 1995-01-13 | 461 | 461 | 450 | 450 | 5,000 | 450 |
| 1995-01-12 | 465 | 465 | 461 | 465 | 9,000 | 465 |
| 1995-01-11 | 465 | 466 | 465 | 466 | 7,000 | 466 |
| 1995-01-10 | 461 | 465 | 461 | 465 | 17,000 | 465 |
| 1995-01-09 | 461 | 461 | 460 | 461 | 5,000 | 461 |
| 1995-01-06 | 461 | 465 | 461 | 465 | 11,000 | 465 |
| 1995-01-05 | 470 | 475 | 470 | 475 | 3,000 | 475 |
| 1995-01-04 | 470 | 474 | 470 | 470 | 8,000 | 470 |
分割・併合履歴 ： なし
