6378 木村化工機(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 171 | 171 | 168 | 168 | 4,000 | 168 |
| 1997-12-29 | 190 | 190 | 166 | 166 | 7,000 | 166 |
| 1997-12-26 | 184 | 195 | 184 | 190 | 5,000 | 190 |
| 1997-12-25 | 174 | 184 | 174 | 184 | 5,000 | 184 |
| 1997-12-24 | 170 | 174 | 164 | 174 | 12,000 | 174 |
| 1997-12-22 | 189 | 190 | 183 | 189 | 7,000 | 189 |
| 1997-12-19 | 190 | 194 | 175 | 194 | 15,000 | 194 |
| 1997-12-18 | 210 | 210 | 195 | 195 | 13,000 | 195 |
| 1997-12-17 | 196 | 215 | 186 | 215 | 18,000 | 215 |
| 1997-12-16 | 200 | 210 | 200 | 200 | 10,000 | 200 |
| 1997-12-15 | 212 | 212 | 210 | 210 | 6,000 | 210 |
| 1997-12-12 | 237 | 237 | 237 | 237 | 12,000 | 237 |
| 1997-12-11 | 265 | 265 | 265 | 265 | 4,000 | 265 |
| 1997-12-10 | 237 | 245 | 237 | 245 | 21,000 | 245 |
| 1997-12-09 | 235 | 237 | 235 | 237 | 5,000 | 237 |
| 1997-12-08 | 235 | 235 | 235 | 235 | 8,000 | 235 |
| 1997-12-05 | 236 | 236 | 235 | 235 | 4,000 | 235 |
| 1997-12-04 | 236 | 236 | 236 | 236 | 2,000 | 236 |
| 1997-12-03 | 236 | 236 | 236 | 236 | 1,000 | 236 |
| 1997-12-02 | 235 | 235 | 235 | 235 | 6,000 | 235 |
| 1997-12-01 | 235 | 245 | 233 | 245 | 9,000 | 245 |
| 1997-11-28 | 236 | 240 | 234 | 235 | 15,000 | 235 |
| 1997-11-27 | 240 | 240 | 231 | 231 | 9,000 | 231 |
| 1997-11-26 | 259 | 260 | 255 | 255 | 3,000 | 255 |
| 1997-11-25 | 264 | 264 | 264 | 264 | 4,000 | 264 |
| 1997-11-21 | 269 | 269 | 260 | 264 | 12,000 | 264 |
| 1997-11-20 | 275 | 285 | 275 | 284 | 4,000 | 284 |
| 1997-11-19 | 275 | 280 | 270 | 270 | 8,000 | 270 |
| 1997-11-17 | 266 | 266 | 255 | 255 | 9,000 | 255 |
| 1997-11-14 | 266 | 266 | 266 | 266 | 11,000 | 266 |
| 1997-11-13 | 258 | 258 | 258 | 258 | 3,000 | 258 |
| 1997-11-12 | 270 | 270 | 270 | 270 | 4,000 | 270 |
| 1997-11-11 | 255 | 255 | 255 | 255 | 3,000 | 255 |
| 1997-11-10 | 270 | 270 | 269 | 269 | 3,000 | 269 |
| 1997-11-07 | 281 | 281 | 269 | 269 | 19,000 | 269 |
| 1997-11-06 | 282 | 282 | 281 | 281 | 4,000 | 281 |
| 1997-11-05 | 291 | 291 | 282 | 282 | 4,000 | 282 |
| 1997-11-04 | 295 | 300 | 295 | 295 | 15,000 | 295 |
| 1997-10-31 | 295 | 295 | 295 | 295 | 5,000 | 295 |
| 1997-10-30 | 300 | 300 | 300 | 300 | 5,000 | 300 |
| 1997-10-29 | 285 | 300 | 285 | 300 | 16,000 | 300 |
| 1997-10-28 | 280 | 280 | 280 | 280 | 4,000 | 280 |
| 1997-10-27 | 299 | 300 | 299 | 300 | 3,000 | 300 |
| 1997-10-24 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 1997-10-22 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 1997-10-21 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 1997-10-20 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 1997-10-17 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 1997-10-16 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1997-10-15 | 278 | 278 | 275 | 275 | 2,000 | 275 |
| 1997-10-14 | 272 | 280 | 272 | 280 | 2,000 | 280 |
| 1997-10-13 | 295 | 295 | 270 | 270 | 16,000 | 270 |
| 1997-10-09 | 290 | 295 | 290 | 295 | 8,000 | 295 |
| 1997-10-08 | 300 | 300 | 300 | 300 | 4,000 | 300 |
| 1997-10-07 | 275 | 300 | 275 | 300 | 5,000 | 300 |
| 1997-10-06 | 275 | 276 | 275 | 275 | 7,000 | 275 |
| 1997-10-03 | 291 | 294 | 290 | 294 | 4,000 | 294 |
| 1997-10-02 | 290 | 290 | 280 | 290 | 13,000 | 290 |
| 1997-10-01 | 273 | 278 | 270 | 278 | 9,000 | 278 |
| 1997-09-30 | 268 | 269 | 268 | 268 | 20,000 | 268 |
| 1997-09-29 | 287 | 287 | 269 | 269 | 7,000 | 269 |
| 1997-09-26 | 295 | 295 | 287 | 287 | 30,000 | 287 |
| 1997-09-25 | 311 | 311 | 300 | 300 | 7,000 | 300 |
| 1997-09-24 | 320 | 320 | 310 | 311 | 12,000 | 311 |
| 1997-09-22 | 310 | 320 | 310 | 320 | 17,000 | 320 |
| 1997-09-19 | 320 | 320 | 310 | 310 | 12,000 | 310 |
| 1997-09-18 | 330 | 330 | 320 | 325 | 15,000 | 325 |
| 1997-09-17 | 348 | 348 | 320 | 325 | 30,000 | 325 |
| 1997-09-12 | 400 | 400 | 384 | 385 | 27,000 | 385 |
| 1997-09-11 | 402 | 409 | 400 | 403 | 70,000 | 403 |
| 1997-09-10 | 400 | 409 | 399 | 401 | 100,000 | 401 |
| 1997-09-09 | 390 | 400 | 380 | 390 | 70,000 | 390 |
| 1997-09-08 | 351 | 380 | 351 | 380 | 20,000 | 380 |
| 1997-09-05 | 347 | 355 | 346 | 351 | 10,000 | 351 |
| 1997-09-04 | 340 | 346 | 340 | 346 | 18,000 | 346 |
| 1997-09-03 | 340 | 345 | 335 | 340 | 16,000 | 340 |
| 1997-09-02 | 335 | 340 | 330 | 330 | 10,000 | 330 |
| 1997-08-29 | 310 | 310 | 300 | 300 | 9,000 | 300 |
| 1997-08-28 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 1997-08-27 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 1997-08-26 | 310 | 310 | 295 | 295 | 13,000 | 295 |
| 1997-08-25 | 311 | 311 | 311 | 311 | 4,000 | 311 |
| 1997-08-22 | 321 | 321 | 309 | 311 | 15,000 | 311 |
| 1997-08-21 | 311 | 311 | 311 | 311 | 1,000 | 311 |
| 1997-08-19 | 320 | 320 | 310 | 310 | 7,000 | 310 |
| 1997-08-18 | 320 | 320 | 310 | 310 | 2,000 | 310 |
| 1997-08-15 | 315 | 315 | 313 | 315 | 26,000 | 315 |
| 1997-08-14 | 313 | 316 | 313 | 315 | 13,000 | 315 |
| 1997-08-13 | 316 | 316 | 310 | 310 | 12,000 | 310 |
| 1997-08-12 | 315 | 315 | 310 | 312 | 3,000 | 312 |
| 1997-08-11 | 311 | 311 | 309 | 310 | 12,000 | 310 |
| 1997-08-08 | 309 | 310 | 309 | 310 | 4,000 | 310 |
| 1997-08-07 | 316 | 316 | 300 | 309 | 13,000 | 309 |
| 1997-08-06 | 330 | 330 | 320 | 320 | 11,000 | 320 |
| 1997-08-05 | 325 | 330 | 320 | 330 | 12,000 | 330 |
| 1997-08-04 | 330 | 330 | 325 | 330 | 19,000 | 330 |
| 1997-08-01 | 320 | 330 | 320 | 330 | 10,000 | 330 |
| 1997-07-31 | 330 | 333 | 330 | 330 | 30,000 | 330 |
| 1997-07-30 | 337 | 350 | 330 | 330 | 12,000 | 330 |
| 1997-07-29 | 351 | 351 | 340 | 340 | 10,000 | 340 |
| 1997-07-28 | 368 | 368 | 351 | 351 | 6,000 | 351 |
| 1997-07-25 | 362 | 365 | 362 | 364 | 16,000 | 364 |
| 1997-07-24 | 355 | 362 | 355 | 362 | 9,000 | 362 |
| 1997-07-23 | 370 | 370 | 370 | 370 | 5,000 | 370 |
| 1997-07-22 | 376 | 376 | 370 | 370 | 13,000 | 370 |
| 1997-07-18 | 376 | 376 | 370 | 371 | 7,000 | 371 |
| 1997-07-17 | 391 | 391 | 391 | 391 | 1,000 | 391 |
| 1997-07-16 | 391 | 391 | 391 | 391 | 5,000 | 391 |
| 1997-07-15 | 391 | 391 | 391 | 391 | 4,000 | 391 |
| 1997-07-14 | 400 | 400 | 391 | 391 | 3,000 | 391 |
| 1997-07-11 | 395 | 400 | 395 | 400 | 11,000 | 400 |
| 1997-07-10 | 408 | 408 | 395 | 395 | 4,000 | 395 |
| 1997-07-09 | 400 | 400 | 398 | 398 | 8,000 | 398 |
| 1997-07-08 | 400 | 400 | 400 | 400 | 12,000 | 400 |
| 1997-07-07 | 405 | 405 | 400 | 400 | 10,000 | 400 |
| 1997-07-04 | 415 | 415 | 405 | 405 | 3,000 | 405 |
| 1997-07-02 | 420 | 420 | 410 | 420 | 5,000 | 420 |
| 1997-07-01 | 420 | 420 | 410 | 410 | 12,000 | 410 |
| 1997-06-30 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 1997-06-27 | 420 | 420 | 420 | 420 | 4,000 | 420 |
| 1997-06-26 | 426 | 426 | 421 | 421 | 11,000 | 421 |
| 1997-06-25 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 1997-06-24 | 401 | 401 | 390 | 390 | 13,000 | 390 |
| 1997-06-23 | 405 | 405 | 401 | 401 | 4,000 | 401 |
| 1997-06-20 | 409 | 410 | 405 | 405 | 9,000 | 405 |
| 1997-06-19 | 411 | 411 | 405 | 405 | 16,000 | 405 |
| 1997-06-18 | 411 | 415 | 411 | 413 | 11,000 | 413 |
| 1997-06-17 | 423 | 423 | 420 | 420 | 7,000 | 420 |
| 1997-06-16 | 431 | 431 | 420 | 420 | 20,000 | 420 |
| 1997-06-13 | 430 | 430 | 426 | 426 | 16,000 | 426 |
| 1997-06-12 | 440 | 440 | 430 | 430 | 12,000 | 430 |
| 1997-06-11 | 440 | 441 | 440 | 440 | 9,000 | 440 |
| 1997-06-10 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 1997-06-09 | 440 | 440 | 425 | 440 | 19,000 | 440 |
| 1997-06-06 | 442 | 445 | 440 | 440 | 11,000 | 440 |
| 1997-06-05 | 441 | 450 | 441 | 450 | 15,000 | 450 |
| 1997-06-04 | 445 | 445 | 440 | 440 | 6,000 | 440 |
| 1997-06-03 | 440 | 450 | 440 | 445 | 7,000 | 445 |
| 1997-06-02 | 450 | 460 | 442 | 442 | 13,000 | 442 |
| 1997-05-30 | 460 | 465 | 455 | 455 | 17,000 | 455 |
| 1997-05-29 | 473 | 473 | 455 | 455 | 18,000 | 455 |
| 1997-05-28 | 451 | 475 | 451 | 470 | 95,000 | 470 |
| 1997-05-27 | 432 | 448 | 431 | 431 | 16,000 | 431 |
| 1997-05-26 | 431 | 431 | 430 | 430 | 17,000 | 430 |
| 1997-05-23 | 430 | 438 | 425 | 430 | 33,000 | 430 |
| 1997-05-22 | 422 | 425 | 422 | 425 | 5,000 | 425 |
| 1997-05-21 | 425 | 425 | 421 | 421 | 11,000 | 421 |
| 1997-05-20 | 421 | 425 | 421 | 421 | 36,000 | 421 |
| 1997-05-19 | 420 | 420 | 420 | 420 | 9,000 | 420 |
| 1997-05-16 | 418 | 418 | 415 | 415 | 7,000 | 415 |
| 1997-05-15 | 419 | 419 | 411 | 418 | 15,000 | 418 |
| 1997-05-14 | 425 | 425 | 409 | 409 | 4,000 | 409 |
| 1997-05-13 | 426 | 429 | 426 | 429 | 21,000 | 429 |
| 1997-05-12 | 420 | 421 | 419 | 421 | 20,000 | 421 |
| 1997-05-09 | 421 | 421 | 416 | 416 | 21,000 | 416 |
| 1997-05-08 | 415 | 415 | 405 | 406 | 77,000 | 406 |
| 1997-05-07 | 440 | 440 | 420 | 425 | 51,000 | 425 |
| 1997-05-06 | 394 | 435 | 394 | 433 | 47,000 | 433 |
| 1997-05-02 | 366 | 390 | 360 | 390 | 24,000 | 390 |
| 1997-05-01 | 375 | 380 | 375 | 376 | 16,000 | 376 |
| 1997-04-30 | 360 | 374 | 360 | 367 | 11,000 | 367 |
| 1997-04-28 | 360 | 360 | 360 | 360 | 4,000 | 360 |
| 1997-04-25 | 379 | 380 | 379 | 380 | 3,000 | 380 |
| 1997-04-24 | 390 | 390 | 385 | 390 | 7,000 | 390 |
| 1997-04-23 | 385 | 385 | 383 | 385 | 8,000 | 385 |
| 1997-04-22 | 376 | 380 | 376 | 376 | 10,000 | 376 |
| 1997-04-21 | 372 | 375 | 372 | 373 | 11,000 | 373 |
| 1997-04-18 | 350 | 370 | 346 | 370 | 18,000 | 370 |
| 1997-04-17 | 332 | 345 | 332 | 345 | 7,000 | 345 |
| 1997-04-16 | 320 | 331 | 320 | 331 | 13,000 | 331 |
| 1997-04-15 | 320 | 330 | 320 | 320 | 11,000 | 320 |
| 1997-04-14 | 320 | 320 | 320 | 320 | 3,000 | 320 |
| 1997-04-11 | 321 | 321 | 316 | 320 | 16,000 | 320 |
| 1997-04-10 | 331 | 336 | 321 | 321 | 20,000 | 321 |
| 1997-04-09 | 360 | 360 | 350 | 350 | 10,000 | 350 |
| 1997-04-08 | 365 | 365 | 360 | 360 | 8,000 | 360 |
| 1997-04-07 | 380 | 381 | 380 | 381 | 4,000 | 381 |
| 1997-04-04 | 380 | 380 | 380 | 380 | 10,000 | 380 |
| 1997-04-03 | 365 | 390 | 363 | 390 | 11,000 | 390 |
| 1997-04-02 | 371 | 372 | 370 | 370 | 19,000 | 370 |
| 1997-04-01 | 371 | 371 | 371 | 371 | 5,000 | 371 |
| 1997-03-31 | 361 | 371 | 361 | 371 | 28,000 | 371 |
| 1997-03-28 | 390 | 400 | 381 | 381 | 10,000 | 381 |
| 1997-03-27 | 395 | 400 | 390 | 395 | 7,000 | 395 |
| 1997-03-26 | 406 | 406 | 400 | 400 | 8,000 | 400 |
| 1997-03-25 | 415 | 415 | 406 | 406 | 7,000 | 406 |
| 1997-03-24 | 410 | 411 | 410 | 410 | 24,000 | 410 |
| 1997-03-21 | 413 | 413 | 410 | 410 | 7,000 | 410 |
| 1997-03-19 | 415 | 415 | 406 | 406 | 6,000 | 406 |
| 1997-03-18 | 400 | 416 | 400 | 416 | 13,000 | 416 |
| 1997-03-17 | 401 | 415 | 401 | 415 | 11,000 | 415 |
| 1997-03-14 | 382 | 385 | 382 | 385 | 7,000 | 385 |
| 1997-03-13 | 382 | 382 | 382 | 382 | 6,000 | 382 |
| 1997-03-11 | 387 | 387 | 382 | 382 | 3,000 | 382 |
| 1997-03-10 | 382 | 382 | 382 | 382 | 6,000 | 382 |
| 1997-03-07 | 382 | 382 | 382 | 382 | 1,000 | 382 |
| 1997-03-06 | 382 | 382 | 381 | 381 | 6,000 | 381 |
| 1997-03-05 | 386 | 386 | 380 | 381 | 8,000 | 381 |
| 1997-03-04 | 391 | 396 | 391 | 391 | 7,000 | 391 |
| 1997-03-03 | 400 | 400 | 386 | 386 | 9,000 | 386 |
| 1997-02-28 | 391 | 393 | 391 | 391 | 7,000 | 391 |
| 1997-02-27 | 402 | 402 | 400 | 401 | 9,000 | 401 |
| 1997-02-26 | 405 | 410 | 400 | 400 | 18,000 | 400 |
| 1997-02-25 | 405 | 405 | 401 | 403 | 9,000 | 403 |
| 1997-02-24 | 414 | 421 | 403 | 403 | 6,000 | 403 |
| 1997-02-21 | 410 | 410 | 410 | 410 | 10,000 | 410 |
| 1997-02-20 | 397 | 400 | 396 | 400 | 16,000 | 400 |
| 1997-02-19 | 404 | 404 | 397 | 397 | 19,000 | 397 |
| 1997-02-18 | 405 | 405 | 402 | 403 | 5,000 | 403 |
| 1997-02-17 | 403 | 403 | 400 | 402 | 9,000 | 402 |
| 1997-02-14 | 401 | 401 | 400 | 401 | 33,000 | 401 |
| 1997-02-13 | 412 | 412 | 401 | 401 | 15,000 | 401 |
| 1997-02-12 | 402 | 402 | 402 | 402 | 1,000 | 402 |
| 1997-02-10 | 401 | 401 | 401 | 401 | 2,000 | 401 |
| 1997-02-07 | 402 | 405 | 401 | 401 | 14,000 | 401 |
| 1997-02-05 | 411 | 411 | 402 | 405 | 8,000 | 405 |
| 1997-02-04 | 406 | 406 | 401 | 401 | 6,000 | 401 |
| 1997-02-03 | 407 | 407 | 405 | 406 | 5,000 | 406 |
| 1997-01-31 | 405 | 407 | 400 | 405 | 10,000 | 405 |
| 1997-01-30 | 414 | 415 | 406 | 406 | 5,000 | 406 |
| 1997-01-29 | 403 | 410 | 400 | 410 | 9,000 | 410 |
| 1997-01-28 | 394 | 398 | 394 | 398 | 4,000 | 398 |
| 1997-01-27 | 403 | 403 | 395 | 395 | 8,000 | 395 |
| 1997-01-24 | 403 | 403 | 403 | 403 | 11,000 | 403 |
| 1997-01-23 | 410 | 420 | 410 | 418 | 6,000 | 418 |
| 1997-01-21 | 413 | 413 | 405 | 410 | 5,000 | 410 |
| 1997-01-20 | 420 | 420 | 418 | 418 | 4,000 | 418 |
| 1997-01-17 | 419 | 429 | 419 | 420 | 21,000 | 420 |
| 1997-01-16 | 388 | 414 | 388 | 414 | 34,000 | 414 |
| 1997-01-14 | 382 | 387 | 382 | 387 | 28,000 | 387 |
| 1997-01-13 | 374 | 380 | 370 | 380 | 23,000 | 380 |
| 1997-01-10 | 380 | 380 | 360 | 369 | 37,000 | 369 |
| 1997-01-09 | 397 | 397 | 370 | 385 | 79,000 | 385 |
| 1997-01-08 | 407 | 407 | 397 | 397 | 20,000 | 397 |
| 1997-01-07 | 410 | 420 | 410 | 410 | 19,000 | 410 |
| 1997-01-06 | 411 | 411 | 410 | 410 | 7,000 | 410 |
分割・併合履歴 ： なし
