6378 木村化工機(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 406 | 406 | 405 | 406 | 10,000 | 406 |
| 1996-12-27 | 400 | 416 | 400 | 416 | 18,000 | 416 |
| 1996-12-26 | 410 | 418 | 400 | 400 | 49,000 | 400 |
| 1996-12-25 | 420 | 420 | 401 | 405 | 19,000 | 405 |
| 1996-12-24 | 429 | 429 | 420 | 420 | 2,000 | 420 |
| 1996-12-20 | 435 | 435 | 425 | 430 | 26,000 | 430 |
| 1996-12-19 | 450 | 450 | 430 | 430 | 24,000 | 430 |
| 1996-12-18 | 476 | 476 | 465 | 465 | 11,000 | 465 |
| 1996-12-17 | 470 | 473 | 470 | 473 | 12,000 | 473 |
| 1996-12-16 | 480 | 480 | 470 | 470 | 18,000 | 470 |
| 1996-12-13 | 480 | 480 | 470 | 470 | 19,000 | 470 |
| 1996-12-12 | 486 | 486 | 486 | 486 | 2,000 | 486 |
| 1996-12-11 | 484 | 484 | 481 | 481 | 5,000 | 481 |
| 1996-12-10 | 489 | 489 | 483 | 483 | 21,000 | 483 |
| 1996-12-09 | 483 | 484 | 483 | 484 | 2,000 | 484 |
| 1996-12-06 | 508 | 508 | 481 | 481 | 22,000 | 481 |
| 1996-12-05 | 489 | 494 | 489 | 494 | 7,000 | 494 |
| 1996-12-04 | 491 | 491 | 490 | 490 | 18,000 | 490 |
| 1996-12-03 | 507 | 510 | 496 | 496 | 22,000 | 496 |
| 1996-12-02 | 514 | 514 | 501 | 501 | 11,000 | 501 |
| 1996-11-29 | 498 | 505 | 495 | 501 | 59,000 | 501 |
| 1996-11-28 | 516 | 516 | 501 | 501 | 19,000 | 501 |
| 1996-11-27 | 520 | 520 | 506 | 506 | 22,000 | 506 |
| 1996-11-26 | 522 | 522 | 510 | 520 | 27,000 | 520 |
| 1996-11-25 | 511 | 526 | 511 | 512 | 20,000 | 512 |
| 1996-11-22 | 510 | 510 | 503 | 510 | 20,000 | 510 |
| 1996-11-21 | 519 | 519 | 510 | 510 | 16,000 | 510 |
| 1996-11-20 | 518 | 520 | 518 | 518 | 25,000 | 518 |
| 1996-11-19 | 520 | 520 | 518 | 520 | 9,000 | 520 |
| 1996-11-18 | 522 | 522 | 520 | 520 | 6,000 | 520 |
| 1996-11-15 | 537 | 537 | 520 | 520 | 72,000 | 520 |
| 1996-11-14 | 540 | 541 | 531 | 541 | 36,000 | 541 |
| 1996-11-13 | 560 | 566 | 530 | 545 | 112,000 | 545 |
| 1996-11-12 | 520 | 552 | 517 | 552 | 82,000 | 552 |
| 1996-11-11 | 536 | 536 | 520 | 520 | 42,000 | 520 |
| 1996-11-08 | 509 | 529 | 503 | 526 | 260,000 | 526 |
| 1996-11-07 | 527 | 527 | 509 | 509 | 58,000 | 509 |
| 1996-11-06 | 509 | 531 | 501 | 530 | 121,000 | 530 |
| 1996-11-05 | 513 | 513 | 506 | 509 | 32,000 | 509 |
| 1996-11-01 | 521 | 521 | 514 | 519 | 24,000 | 519 |
| 1996-10-31 | 520 | 520 | 511 | 519 | 21,000 | 519 |
| 1996-10-30 | 528 | 528 | 515 | 519 | 28,000 | 519 |
| 1996-10-29 | 509 | 513 | 509 | 512 | 29,000 | 512 |
| 1996-10-28 | 512 | 520 | 512 | 514 | 16,000 | 514 |
| 1996-10-25 | 519 | 519 | 511 | 511 | 26,000 | 511 |
| 1996-10-24 | 516 | 523 | 516 | 517 | 17,000 | 517 |
| 1996-10-23 | 519 | 522 | 515 | 515 | 19,000 | 515 |
| 1996-10-22 | 530 | 530 | 523 | 529 | 8,000 | 529 |
| 1996-10-21 | 555 | 558 | 540 | 540 | 18,000 | 540 |
| 1996-10-18 | 540 | 550 | 540 | 546 | 15,000 | 546 |
| 1996-10-17 | 550 | 551 | 550 | 550 | 3,000 | 550 |
| 1996-10-16 | 538 | 539 | 527 | 535 | 34,000 | 535 |
| 1996-10-15 | 526 | 527 | 526 | 527 | 4,000 | 527 |
| 1996-10-14 | 532 | 535 | 520 | 520 | 20,000 | 520 |
| 1996-10-11 | 531 | 533 | 531 | 531 | 44,000 | 531 |
| 1996-10-09 | 570 | 570 | 541 | 541 | 13,000 | 541 |
| 1996-10-08 | 570 | 574 | 570 | 570 | 8,000 | 570 |
| 1996-10-07 | 579 | 579 | 570 | 570 | 8,000 | 570 |
| 1996-10-04 | 578 | 590 | 572 | 580 | 37,000 | 580 |
| 1996-10-03 | 579 | 591 | 575 | 588 | 29,000 | 588 |
| 1996-10-02 | 589 | 590 | 579 | 579 | 19,000 | 579 |
| 1996-10-01 | 579 | 605 | 577 | 586 | 71,000 | 586 |
| 1996-09-30 | 570 | 575 | 560 | 575 | 59,000 | 575 |
| 1996-09-27 | 536 | 570 | 536 | 570 | 37,000 | 570 |
| 1996-09-26 | 545 | 545 | 527 | 527 | 25,000 | 527 |
| 1996-09-25 | 539 | 539 | 524 | 525 | 27,000 | 525 |
| 1996-09-24 | 541 | 545 | 525 | 529 | 7,000 | 529 |
| 1996-09-20 | 541 | 545 | 541 | 545 | 9,000 | 545 |
| 1996-09-19 | 542 | 542 | 542 | 542 | 2,000 | 542 |
| 1996-09-18 | 550 | 550 | 547 | 547 | 7,000 | 547 |
| 1996-09-17 | 540 | 548 | 539 | 548 | 21,000 | 548 |
| 1996-09-13 | 529 | 539 | 528 | 539 | 12,000 | 539 |
| 1996-09-12 | 541 | 541 | 539 | 539 | 4,000 | 539 |
| 1996-09-11 | 545 | 545 | 540 | 540 | 7,000 | 540 |
| 1996-09-10 | 549 | 550 | 549 | 549 | 20,000 | 549 |
| 1996-09-09 | 544 | 544 | 544 | 544 | 2,000 | 544 |
| 1996-09-06 | 556 | 556 | 540 | 540 | 24,000 | 540 |
| 1996-09-05 | 552 | 556 | 552 | 556 | 9,000 | 556 |
| 1996-09-04 | 565 | 565 | 550 | 550 | 12,000 | 550 |
| 1996-09-03 | 557 | 557 | 550 | 551 | 24,000 | 551 |
| 1996-09-02 | 552 | 556 | 551 | 556 | 9,000 | 556 |
| 1996-08-30 | 557 | 561 | 550 | 552 | 13,000 | 552 |
| 1996-08-29 | 580 | 580 | 560 | 561 | 18,000 | 561 |
| 1996-08-28 | 625 | 625 | 590 | 590 | 77,000 | 590 |
| 1996-08-27 | 618 | 619 | 605 | 605 | 62,000 | 605 |
| 1996-08-26 | 615 | 620 | 605 | 605 | 106,000 | 605 |
| 1996-08-23 | 602 | 613 | 602 | 605 | 139,000 | 605 |
| 1996-08-22 | 566 | 592 | 566 | 592 | 83,000 | 592 |
| 1996-08-21 | 535 | 548 | 531 | 545 | 29,000 | 545 |
| 1996-08-20 | 539 | 539 | 500 | 530 | 56,000 | 530 |
| 1996-08-19 | 540 | 540 | 535 | 535 | 20,000 | 535 |
| 1996-08-16 | 501 | 530 | 492 | 530 | 18,000 | 530 |
| 1996-08-15 | 500 | 519 | 500 | 511 | 25,000 | 511 |
| 1996-08-14 | 483 | 490 | 483 | 490 | 11,000 | 490 |
| 1996-08-13 | 479 | 487 | 479 | 482 | 20,000 | 482 |
| 1996-08-12 | 480 | 481 | 478 | 478 | 3,000 | 478 |
| 1996-08-09 | 476 | 480 | 470 | 473 | 67,000 | 473 |
| 1996-08-08 | 492 | 493 | 475 | 475 | 76,000 | 475 |
| 1996-08-07 | 486 | 501 | 486 | 491 | 32,000 | 491 |
| 1996-08-06 | 511 | 511 | 491 | 491 | 35,000 | 491 |
| 1996-08-05 | 506 | 516 | 506 | 511 | 13,000 | 511 |
| 1996-08-02 | 520 | 522 | 520 | 521 | 15,000 | 521 |
| 1996-08-01 | 498 | 500 | 489 | 500 | 32,000 | 500 |
| 1996-07-31 | 502 | 515 | 498 | 498 | 58,000 | 498 |
| 1996-07-30 | 540 | 540 | 500 | 500 | 42,000 | 500 |
| 1996-07-29 | 542 | 550 | 540 | 550 | 27,000 | 550 |
| 1996-07-26 | 551 | 560 | 540 | 540 | 26,000 | 540 |
| 1996-07-25 | 555 | 555 | 550 | 550 | 20,000 | 550 |
| 1996-07-24 | 560 | 560 | 555 | 556 | 9,000 | 556 |
| 1996-07-23 | 564 | 564 | 550 | 550 | 11,000 | 550 |
| 1996-07-22 | 570 | 571 | 570 | 570 | 13,000 | 570 |
| 1996-07-19 | 572 | 580 | 570 | 570 | 35,000 | 570 |
| 1996-07-18 | 571 | 571 | 570 | 570 | 7,000 | 570 |
| 1996-07-17 | 570 | 573 | 570 | 572 | 19,000 | 572 |
| 1996-07-16 | 580 | 580 | 570 | 570 | 16,000 | 570 |
| 1996-07-15 | 587 | 588 | 580 | 581 | 6,000 | 581 |
| 1996-07-12 | 590 | 590 | 580 | 580 | 20,000 | 580 |
| 1996-07-11 | 594 | 594 | 590 | 590 | 21,000 | 590 |
| 1996-07-10 | 590 | 600 | 590 | 594 | 27,000 | 594 |
| 1996-07-09 | 598 | 598 | 590 | 590 | 36,000 | 590 |
| 1996-07-08 | 602 | 602 | 596 | 598 | 22,000 | 598 |
| 1996-07-05 | 601 | 610 | 600 | 602 | 24,000 | 602 |
| 1996-07-04 | 612 | 612 | 601 | 601 | 21,000 | 601 |
| 1996-07-03 | 611 | 612 | 611 | 612 | 75,000 | 612 |
| 1996-07-02 | 629 | 630 | 622 | 622 | 19,000 | 622 |
| 1996-07-01 | 636 | 640 | 622 | 622 | 8,000 | 622 |
| 1996-06-28 | 639 | 639 | 635 | 635 | 16,000 | 635 |
| 1996-06-27 | 635 | 643 | 635 | 639 | 15,000 | 639 |
| 1996-06-26 | 650 | 650 | 630 | 630 | 54,000 | 630 |
| 1996-06-25 | 640 | 650 | 630 | 650 | 65,000 | 650 |
| 1996-06-24 | 640 | 650 | 635 | 640 | 46,000 | 640 |
| 1996-06-21 | 610 | 637 | 610 | 626 | 52,000 | 626 |
| 1996-06-20 | 601 | 601 | 595 | 595 | 34,000 | 595 |
| 1996-06-19 | 630 | 630 | 600 | 600 | 64,000 | 600 |
| 1996-06-18 | 639 | 639 | 620 | 620 | 18,000 | 620 |
| 1996-06-17 | 622 | 653 | 613 | 640 | 22,000 | 640 |
| 1996-06-14 | 605 | 620 | 605 | 611 | 27,000 | 611 |
| 1996-06-13 | 605 | 620 | 605 | 613 | 45,000 | 613 |
| 1996-06-12 | 590 | 611 | 585 | 600 | 22,000 | 600 |
| 1996-06-11 | 598 | 599 | 580 | 580 | 35,000 | 580 |
| 1996-06-10 | 580 | 580 | 575 | 580 | 15,000 | 580 |
| 1996-06-07 | 602 | 602 | 570 | 572 | 41,000 | 572 |
| 1996-06-06 | 621 | 621 | 605 | 605 | 25,000 | 605 |
| 1996-06-05 | 608 | 611 | 606 | 611 | 28,000 | 611 |
| 1996-06-04 | 590 | 610 | 590 | 606 | 84,000 | 606 |
| 1996-06-03 | 635 | 640 | 591 | 591 | 59,000 | 591 |
| 1996-05-31 | 660 | 660 | 633 | 635 | 58,000 | 635 |
| 1996-05-30 | 661 | 661 | 653 | 653 | 57,000 | 653 |
| 1996-05-29 | 678 | 678 | 650 | 651 | 117,000 | 651 |
| 1996-05-28 | 656 | 665 | 655 | 656 | 46,000 | 656 |
| 1996-05-27 | 685 | 685 | 649 | 650 | 39,000 | 650 |
| 1996-05-24 | 632 | 675 | 632 | 675 | 136,000 | 675 |
| 1996-05-23 | 695 | 696 | 650 | 651 | 45,000 | 651 |
| 1996-05-22 | 650 | 695 | 630 | 692 | 214,000 | 692 |
| 1996-05-21 | 678 | 684 | 650 | 650 | 91,000 | 650 |
| 1996-05-20 | 675 | 675 | 650 | 668 | 119,000 | 668 |
| 1996-05-17 | 674 | 686 | 625 | 625 | 150,000 | 625 |
| 1996-05-16 | 670 | 695 | 661 | 684 | 245,000 | 684 |
| 1996-05-15 | 624 | 662 | 615 | 652 | 211,000 | 652 |
| 1996-05-14 | 651 | 651 | 615 | 624 | 156,000 | 624 |
| 1996-05-13 | 690 | 692 | 659 | 661 | 193,000 | 661 |
| 1996-05-10 | 720 | 762 | 672 | 700 | 1,169,000 | 700 |
| 1996-05-09 | 710 | 780 | 709 | 750 | 1,978,000 | 750 |
| 1996-05-08 | 620 | 700 | 620 | 700 | 1,892,000 | 700 |
| 1996-05-07 | 572 | 620 | 571 | 600 | 930,000 | 600 |
| 1996-05-02 | 532 | 581 | 532 | 570 | 193,000 | 570 |
| 1996-05-01 | 542 | 548 | 540 | 542 | 24,000 | 542 |
| 1996-04-30 | 549 | 565 | 549 | 552 | 18,000 | 552 |
| 1996-04-26 | 571 | 579 | 557 | 567 | 140,000 | 567 |
| 1996-04-25 | 550 | 561 | 545 | 561 | 168,000 | 561 |
| 1996-04-24 | 571 | 571 | 545 | 550 | 65,000 | 550 |
| 1996-04-23 | 558 | 584 | 550 | 561 | 289,000 | 561 |
| 1996-04-22 | 515 | 550 | 510 | 550 | 68,000 | 550 |
| 1996-04-19 | 519 | 519 | 506 | 519 | 21,000 | 519 |
| 1996-04-18 | 521 | 525 | 510 | 525 | 95,000 | 525 |
| 1996-04-17 | 525 | 530 | 520 | 520 | 21,000 | 520 |
| 1996-04-16 | 538 | 540 | 525 | 525 | 66,000 | 525 |
| 1996-04-15 | 538 | 538 | 530 | 535 | 20,000 | 535 |
| 1996-04-12 | 530 | 535 | 520 | 535 | 40,000 | 535 |
| 1996-04-11 | 525 | 530 | 520 | 520 | 58,000 | 520 |
| 1996-04-10 | 539 | 539 | 526 | 533 | 45,000 | 533 |
| 1996-04-09 | 520 | 532 | 520 | 532 | 55,000 | 532 |
| 1996-04-08 | 538 | 538 | 520 | 520 | 53,000 | 520 |
| 1996-04-05 | 540 | 561 | 534 | 534 | 428,000 | 534 |
| 1996-04-04 | 520 | 541 | 519 | 534 | 554,000 | 534 |
| 1996-04-03 | 512 | 524 | 506 | 510 | 290,000 | 510 |
| 1996-04-02 | 499 | 513 | 491 | 505 | 134,000 | 505 |
| 1996-04-01 | 500 | 504 | 487 | 500 | 110,000 | 500 |
| 1996-03-29 | 476 | 505 | 470 | 505 | 139,000 | 505 |
| 1996-03-28 | 468 | 473 | 468 | 471 | 15,000 | 471 |
| 1996-03-27 | 462 | 468 | 461 | 468 | 16,000 | 468 |
| 1996-03-26 | 442 | 455 | 442 | 455 | 14,000 | 455 |
| 1996-03-25 | 440 | 441 | 440 | 441 | 5,000 | 441 |
| 1996-03-22 | 441 | 450 | 435 | 435 | 19,000 | 435 |
| 1996-03-21 | 445 | 445 | 439 | 439 | 6,000 | 439 |
| 1996-03-19 | 427 | 429 | 427 | 428 | 9,000 | 428 |
| 1996-03-18 | 427 | 428 | 416 | 420 | 9,000 | 420 |
| 1996-03-15 | 420 | 430 | 415 | 430 | 12,000 | 430 |
| 1996-03-14 | 405 | 410 | 405 | 410 | 30,000 | 410 |
| 1996-03-13 | 418 | 418 | 416 | 417 | 12,000 | 417 |
| 1996-03-12 | 421 | 423 | 410 | 410 | 17,000 | 410 |
| 1996-03-11 | 421 | 430 | 421 | 423 | 12,000 | 423 |
| 1996-03-08 | 426 | 427 | 426 | 427 | 14,000 | 427 |
| 1996-03-07 | 429 | 430 | 425 | 426 | 17,000 | 426 |
| 1996-03-06 | 433 | 433 | 425 | 428 | 27,000 | 428 |
| 1996-03-05 | 440 | 440 | 432 | 432 | 10,000 | 432 |
| 1996-03-04 | 440 | 445 | 436 | 436 | 6,000 | 436 |
| 1996-03-01 | 440 | 440 | 440 | 440 | 3,000 | 440 |
| 1996-02-29 | 438 | 438 | 438 | 438 | 5,000 | 438 |
| 1996-02-28 | 438 | 443 | 438 | 438 | 6,000 | 438 |
| 1996-02-27 | 445 | 445 | 438 | 438 | 18,000 | 438 |
| 1996-02-26 | 455 | 455 | 448 | 448 | 3,000 | 448 |
| 1996-02-23 | 446 | 450 | 446 | 447 | 11,000 | 447 |
| 1996-02-22 | 445 | 447 | 445 | 446 | 11,000 | 446 |
| 1996-02-21 | 464 | 464 | 455 | 455 | 19,000 | 455 |
| 1996-02-20 | 463 | 463 | 463 | 463 | 2,000 | 463 |
| 1996-02-19 | 460 | 460 | 448 | 448 | 18,000 | 448 |
| 1996-02-16 | 471 | 471 | 460 | 460 | 33,000 | 460 |
| 1996-02-15 | 475 | 480 | 473 | 474 | 47,000 | 474 |
| 1996-02-14 | 475 | 475 | 472 | 475 | 14,000 | 475 |
| 1996-02-13 | 480 | 480 | 472 | 473 | 12,000 | 473 |
| 1996-02-09 | 486 | 486 | 483 | 483 | 3,000 | 483 |
| 1996-02-08 | 484 | 490 | 482 | 482 | 33,000 | 482 |
| 1996-02-07 | 483 | 485 | 478 | 482 | 54,000 | 482 |
| 1996-02-06 | 472 | 484 | 472 | 480 | 26,000 | 480 |
| 1996-02-05 | 497 | 497 | 472 | 482 | 29,000 | 482 |
| 1996-02-02 | 517 | 518 | 495 | 500 | 111,000 | 500 |
| 1996-02-01 | 489 | 520 | 487 | 520 | 248,000 | 520 |
| 1996-01-31 | 470 | 484 | 470 | 484 | 85,000 | 484 |
| 1996-01-30 | 470 | 475 | 460 | 463 | 49,000 | 463 |
| 1996-01-29 | 454 | 460 | 454 | 460 | 18,000 | 460 |
| 1996-01-26 | 453 | 453 | 453 | 453 | 5,000 | 453 |
| 1996-01-25 | 447 | 450 | 447 | 448 | 9,000 | 448 |
| 1996-01-23 | 450 | 453 | 440 | 445 | 20,000 | 445 |
| 1996-01-22 | 457 | 457 | 447 | 447 | 13,000 | 447 |
| 1996-01-19 | 455 | 455 | 452 | 452 | 6,000 | 452 |
| 1996-01-18 | 470 | 470 | 460 | 460 | 42,000 | 460 |
| 1996-01-17 | 478 | 480 | 470 | 472 | 28,000 | 472 |
| 1996-01-16 | 474 | 475 | 471 | 474 | 14,000 | 474 |
| 1996-01-12 | 480 | 480 | 470 | 470 | 20,000 | 470 |
| 1996-01-11 | 486 | 486 | 475 | 478 | 24,000 | 478 |
| 1996-01-10 | 481 | 489 | 478 | 489 | 52,000 | 489 |
| 1996-01-09 | 479 | 480 | 475 | 477 | 23,000 | 477 |
| 1996-01-08 | 472 | 479 | 470 | 476 | 23,000 | 476 |
| 1996-01-05 | 466 | 470 | 466 | 470 | 25,000 | 470 |
| 1996-01-04 | 464 | 465 | 461 | 463 | 25,000 | 463 |
分割・併合履歴 ： なし
