6378 木村化工機(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 1998-12-29 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 1998-12-28 | 200 | 200 | 190 | 200 | 4,000 | 200 |
| 1998-12-25 | 190 | 190 | 190 | 190 | 4,000 | 190 |
| 1998-12-24 | 190 | 190 | 190 | 190 | 3,000 | 190 |
| 1998-12-22 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 1998-12-21 | 199 | 200 | 199 | 200 | 3,000 | 200 |
| 1998-12-18 | 198 | 199 | 190 | 199 | 6,000 | 199 |
| 1998-12-17 | 190 | 200 | 185 | 198 | 9,000 | 198 |
| 1998-12-16 | 195 | 195 | 190 | 190 | 14,000 | 190 |
| 1998-12-15 | 195 | 195 | 195 | 195 | 2,000 | 195 |
| 1998-12-14 | 202 | 202 | 190 | 195 | 5,000 | 195 |
| 1998-12-11 | 205 | 207 | 205 | 207 | 9,000 | 207 |
| 1998-12-10 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 1998-12-09 | 205 | 215 | 205 | 215 | 5,000 | 215 |
| 1998-12-07 | 210 | 210 | 210 | 210 | 4,000 | 210 |
| 1998-12-04 | 210 | 210 | 210 | 210 | 6,000 | 210 |
| 1998-12-03 | 216 | 216 | 210 | 210 | 11,000 | 210 |
| 1998-12-02 | 216 | 216 | 216 | 216 | 1,000 | 216 |
| 1998-12-01 | 216 | 216 | 216 | 216 | 5,000 | 216 |
| 1998-11-30 | 223 | 223 | 216 | 216 | 5,000 | 216 |
| 1998-11-27 | 220 | 223 | 206 | 223 | 16,000 | 223 |
| 1998-11-26 | 215 | 223 | 215 | 223 | 20,000 | 223 |
| 1998-11-25 | 205 | 215 | 205 | 215 | 19,000 | 215 |
| 1998-11-24 | 199 | 205 | 199 | 205 | 16,000 | 205 |
| 1998-11-20 | 195 | 196 | 195 | 195 | 13,000 | 195 |
| 1998-11-19 | 185 | 195 | 185 | 195 | 10,000 | 195 |
| 1998-11-18 | 180 | 205 | 180 | 205 | 26,000 | 205 |
| 1998-11-17 | 179 | 180 | 179 | 180 | 18,000 | 180 |
| 1998-11-16 | 165 | 170 | 165 | 170 | 5,000 | 170 |
| 1998-11-13 | 165 | 165 | 162 | 162 | 4,000 | 162 |
| 1998-11-12 | 168 | 168 | 161 | 161 | 5,000 | 161 |
| 1998-11-11 | 161 | 161 | 161 | 161 | 12,000 | 161 |
| 1998-11-10 | 160 | 161 | 160 | 161 | 5,000 | 161 |
| 1998-11-09 | 170 | 170 | 170 | 170 | 5,000 | 170 |
| 1998-11-06 | 165 | 175 | 165 | 175 | 2,000 | 175 |
| 1998-11-05 | 174 | 174 | 174 | 174 | 1,000 | 174 |
| 1998-11-04 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 1998-11-02 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 1998-10-30 | 157 | 162 | 157 | 160 | 8,000 | 160 |
| 1998-10-29 | 167 | 167 | 167 | 167 | 1,000 | 167 |
| 1998-10-28 | 165 | 167 | 165 | 167 | 3,000 | 167 |
| 1998-10-26 | 157 | 168 | 157 | 168 | 2,000 | 168 |
| 1998-10-23 | 169 | 180 | 169 | 180 | 9,000 | 180 |
| 1998-10-22 | 163 | 169 | 163 | 169 | 3,000 | 169 |
| 1998-10-21 | 162 | 163 | 162 | 163 | 11,000 | 163 |
| 1998-10-20 | 160 | 160 | 160 | 160 | 2,000 | 160 |
| 1998-10-19 | 155 | 155 | 150 | 154 | 15,000 | 154 |
| 1998-10-16 | 155 | 156 | 155 | 156 | 2,000 | 156 |
| 1998-10-15 | 155 | 155 | 155 | 155 | 1,000 | 155 |
| 1998-10-14 | 155 | 155 | 155 | 155 | 1,000 | 155 |
| 1998-10-13 | 155 | 155 | 155 | 155 | 9,000 | 155 |
| 1998-10-12 | 155 | 159 | 155 | 159 | 9,000 | 159 |
| 1998-10-09 | 160 | 160 | 155 | 155 | 8,000 | 155 |
| 1998-10-08 | 161 | 161 | 160 | 160 | 2,000 | 160 |
| 1998-10-07 | 162 | 162 | 160 | 160 | 11,000 | 160 |
| 1998-10-06 | 164 | 164 | 161 | 161 | 5,000 | 161 |
| 1998-10-05 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 1998-10-02 | 165 | 165 | 165 | 165 | 3,000 | 165 |
| 1998-10-01 | 170 | 170 | 170 | 170 | 14,000 | 170 |
| 1998-09-30 | 180 | 181 | 180 | 180 | 22,000 | 180 |
| 1998-09-29 | 189 | 189 | 181 | 181 | 6,000 | 181 |
| 1998-09-28 | 178 | 190 | 170 | 190 | 15,000 | 190 |
| 1998-09-25 | 168 | 168 | 168 | 168 | 5,000 | 168 |
| 1998-09-24 | 167 | 167 | 167 | 167 | 3,000 | 167 |
| 1998-09-22 | 171 | 171 | 145 | 157 | 40,000 | 157 |
| 1998-09-21 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 1998-09-18 | 170 | 170 | 170 | 170 | 11,000 | 170 |
| 1998-09-17 | 177 | 177 | 171 | 172 | 6,000 | 172 |
| 1998-09-16 | 172 | 172 | 172 | 172 | 3,000 | 172 |
| 1998-09-14 | 180 | 180 | 165 | 165 | 7,000 | 165 |
| 1998-09-11 | 183 | 183 | 178 | 178 | 7,000 | 178 |
| 1998-09-10 | 173 | 173 | 173 | 173 | 9,000 | 173 |
| 1998-09-09 | 175 | 180 | 175 | 180 | 8,000 | 180 |
| 1998-09-08 | 193 | 193 | 190 | 190 | 5,000 | 190 |
| 1998-09-07 | 190 | 195 | 180 | 193 | 9,000 | 193 |
| 1998-09-04 | 190 | 190 | 190 | 190 | 4,000 | 190 |
| 1998-09-03 | 190 | 190 | 187 | 187 | 6,000 | 187 |
| 1998-09-02 | 190 | 190 | 190 | 190 | 6,000 | 190 |
| 1998-09-01 | 186 | 186 | 172 | 175 | 7,000 | 175 |
| 1998-08-31 | 201 | 201 | 171 | 171 | 3,000 | 171 |
| 1998-08-28 | 175 | 176 | 175 | 176 | 6,000 | 176 |
| 1998-08-27 | 185 | 185 | 175 | 175 | 11,000 | 175 |
| 1998-08-26 | 191 | 191 | 190 | 190 | 4,000 | 190 |
| 1998-08-25 | 197 | 197 | 197 | 197 | 6,000 | 197 |
| 1998-08-24 | 197 | 197 | 197 | 197 | 3,000 | 197 |
| 1998-08-19 | 197 | 197 | 197 | 197 | 1,000 | 197 |
| 1998-08-18 | 195 | 200 | 195 | 196 | 5,000 | 196 |
| 1998-08-17 | 191 | 191 | 191 | 191 | 1,000 | 191 |
| 1998-08-14 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 1998-08-13 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 1998-08-12 | 190 | 191 | 190 | 190 | 6,000 | 190 |
| 1998-08-11 | 210 | 210 | 200 | 200 | 4,000 | 200 |
| 1998-08-10 | 200 | 200 | 200 | 200 | 8,000 | 200 |
| 1998-08-06 | 202 | 202 | 200 | 200 | 4,000 | 200 |
| 1998-08-05 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 1998-08-03 | 210 | 210 | 202 | 204 | 7,000 | 204 |
| 1998-07-31 | 210 | 210 | 210 | 210 | 11,000 | 210 |
| 1998-07-28 | 205 | 205 | 202 | 202 | 13,000 | 202 |
| 1998-07-27 | 215 | 215 | 204 | 205 | 16,000 | 205 |
| 1998-07-24 | 215 | 215 | 215 | 215 | 6,000 | 215 |
| 1998-07-23 | 215 | 215 | 215 | 215 | 3,000 | 215 |
| 1998-07-22 | 215 | 215 | 215 | 215 | 2,000 | 215 |
| 1998-07-16 | 235 | 245 | 235 | 245 | 11,000 | 245 |
| 1998-07-15 | 235 | 235 | 235 | 235 | 2,000 | 235 |
| 1998-07-13 | 235 | 236 | 235 | 235 | 6,000 | 235 |
| 1998-07-09 | 235 | 235 | 235 | 235 | 6,000 | 235 |
| 1998-07-08 | 241 | 241 | 231 | 231 | 4,000 | 231 |
| 1998-07-07 | 256 | 260 | 236 | 241 | 13,000 | 241 |
| 1998-07-06 | 242 | 260 | 242 | 255 | 23,000 | 255 |
| 1998-07-03 | 230 | 240 | 230 | 240 | 13,000 | 240 |
| 1998-07-02 | 237 | 237 | 230 | 230 | 22,000 | 230 |
| 1998-07-01 | 231 | 231 | 225 | 230 | 26,000 | 230 |
| 1998-06-30 | 215 | 225 | 215 | 225 | 20,000 | 225 |
| 1998-06-29 | 211 | 211 | 211 | 211 | 3,000 | 211 |
| 1998-06-26 | 212 | 212 | 211 | 211 | 7,000 | 211 |
| 1998-06-25 | 211 | 211 | 211 | 211 | 1,000 | 211 |
| 1998-06-24 | 210 | 210 | 210 | 210 | 7,000 | 210 |
| 1998-06-23 | 215 | 215 | 213 | 213 | 7,000 | 213 |
| 1998-06-22 | 208 | 210 | 208 | 210 | 7,000 | 210 |
| 1998-06-19 | 205 | 205 | 205 | 205 | 7,000 | 205 |
| 1998-06-18 | 200 | 210 | 200 | 200 | 23,000 | 200 |
| 1998-06-17 | 193 | 196 | 193 | 196 | 28,000 | 196 |
| 1998-06-16 | 190 | 191 | 190 | 190 | 16,000 | 190 |
| 1998-06-15 | 191 | 193 | 191 | 193 | 2,000 | 193 |
| 1998-06-12 | 195 | 195 | 190 | 190 | 13,000 | 190 |
| 1998-06-11 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 1998-06-10 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 1998-06-09 | 196 | 196 | 196 | 196 | 4,000 | 196 |
| 1998-06-08 | 215 | 215 | 215 | 215 | 8,000 | 215 |
| 1998-06-05 | 221 | 221 | 221 | 221 | 11,000 | 221 |
| 1998-06-04 | 220 | 221 | 220 | 221 | 6,000 | 221 |
| 1998-06-03 | 221 | 221 | 221 | 221 | 5,000 | 221 |
| 1998-06-02 | 221 | 221 | 221 | 221 | 12,000 | 221 |
| 1998-06-01 | 215 | 221 | 215 | 221 | 6,000 | 221 |
| 1998-05-28 | 200 | 209 | 200 | 209 | 6,000 | 209 |
| 1998-05-27 | 191 | 200 | 191 | 200 | 12,000 | 200 |
| 1998-05-26 | 190 | 200 | 190 | 200 | 6,000 | 200 |
| 1998-05-25 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 1998-05-22 | 190 | 191 | 190 | 191 | 8,000 | 191 |
| 1998-05-21 | 190 | 200 | 190 | 200 | 6,000 | 200 |
| 1998-05-19 | 183 | 190 | 183 | 190 | 8,000 | 190 |
| 1998-05-18 | 168 | 178 | 168 | 178 | 13,000 | 178 |
| 1998-05-15 | 201 | 201 | 198 | 198 | 9,000 | 198 |
| 1998-05-14 | 218 | 218 | 200 | 200 | 11,000 | 200 |
| 1998-05-13 | 215 | 218 | 215 | 218 | 2,000 | 218 |
| 1998-05-12 | 204 | 204 | 204 | 204 | 1,000 | 204 |
| 1998-05-11 | 206 | 206 | 203 | 203 | 4,000 | 203 |
| 1998-05-08 | 203 | 203 | 203 | 203 | 1,000 | 203 |
| 1998-05-07 | 202 | 203 | 202 | 203 | 5,000 | 203 |
| 1998-05-06 | 210 | 210 | 202 | 202 | 8,000 | 202 |
| 1998-05-01 | 209 | 209 | 205 | 205 | 4,000 | 205 |
| 1998-04-30 | 217 | 220 | 217 | 220 | 2,000 | 220 |
| 1998-04-28 | 219 | 219 | 211 | 215 | 6,000 | 215 |
| 1998-04-27 | 216 | 219 | 216 | 219 | 3,000 | 219 |
| 1998-04-24 | 211 | 211 | 211 | 211 | 2,000 | 211 |
| 1998-04-23 | 220 | 220 | 210 | 210 | 9,000 | 210 |
| 1998-04-22 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 1998-04-21 | 221 | 221 | 221 | 221 | 1,000 | 221 |
| 1998-04-20 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 1998-04-17 | 239 | 239 | 239 | 239 | 1,000 | 239 |
| 1998-04-16 | 239 | 239 | 239 | 239 | 2,000 | 239 |
| 1998-04-15 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 1998-04-14 | 236 | 239 | 236 | 239 | 3,000 | 239 |
| 1998-04-13 | 236 | 236 | 236 | 236 | 4,000 | 236 |
| 1998-04-10 | 237 | 237 | 236 | 236 | 7,000 | 236 |
| 1998-04-09 | 236 | 236 | 236 | 236 | 1,000 | 236 |
| 1998-04-08 | 226 | 226 | 226 | 226 | 2,000 | 226 |
| 1998-04-07 | 216 | 216 | 211 | 211 | 12,000 | 211 |
| 1998-04-06 | 211 | 214 | 210 | 214 | 7,000 | 214 |
| 1998-04-03 | 200 | 213 | 200 | 210 | 14,000 | 210 |
| 1998-04-02 | 235 | 235 | 235 | 235 | 4,000 | 235 |
| 1998-04-01 | 241 | 241 | 239 | 239 | 5,000 | 239 |
| 1998-03-31 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 1998-03-30 | 246 | 249 | 246 | 246 | 6,000 | 246 |
| 1998-03-27 | 245 | 250 | 245 | 245 | 7,000 | 245 |
| 1998-03-26 | 258 | 265 | 240 | 265 | 7,000 | 265 |
| 1998-03-25 | 258 | 265 | 258 | 265 | 7,000 | 265 |
| 1998-03-24 | 265 | 265 | 260 | 263 | 9,000 | 263 |
| 1998-03-23 | 265 | 265 | 265 | 265 | 7,000 | 265 |
| 1998-03-20 | 240 | 260 | 240 | 260 | 493,000 | 260 |
| 1998-03-19 | 265 | 265 | 264 | 264 | 8,000 | 264 |
| 1998-03-18 | 260 | 262 | 260 | 262 | 9,000 | 262 |
| 1998-03-17 | 243 | 248 | 243 | 248 | 17,000 | 248 |
| 1998-03-16 | 261 | 265 | 261 | 262 | 8,000 | 262 |
| 1998-03-13 | 245 | 262 | 240 | 262 | 20,000 | 262 |
| 1998-03-12 | 243 | 243 | 243 | 243 | 2,000 | 243 |
| 1998-03-11 | 254 | 262 | 254 | 262 | 3,000 | 262 |
| 1998-03-10 | 253 | 253 | 243 | 249 | 7,000 | 249 |
| 1998-03-09 | 261 | 261 | 257 | 258 | 17,000 | 258 |
| 1998-03-06 | 266 | 266 | 261 | 261 | 4,000 | 261 |
| 1998-03-05 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 1998-03-04 | 279 | 279 | 278 | 278 | 4,000 | 278 |
| 1998-03-03 | 276 | 276 | 276 | 276 | 2,000 | 276 |
| 1998-03-02 | 271 | 279 | 271 | 276 | 19,000 | 276 |
| 1998-02-27 | 270 | 270 | 260 | 260 | 8,000 | 260 |
| 1998-02-26 | 279 | 279 | 260 | 260 | 3,000 | 260 |
| 1998-02-25 | 255 | 255 | 255 | 255 | 5,000 | 255 |
| 1998-02-24 | 280 | 280 | 255 | 255 | 6,000 | 255 |
| 1998-02-23 | 285 | 285 | 270 | 270 | 3,000 | 270 |
| 1998-02-20 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 1998-02-19 | 283 | 283 | 283 | 283 | 3,000 | 283 |
| 1998-02-18 | 288 | 288 | 288 | 288 | 2,000 | 288 |
| 1998-02-17 | 288 | 288 | 288 | 288 | 2,000 | 288 |
| 1998-02-16 | 283 | 285 | 271 | 271 | 12,000 | 271 |
| 1998-02-13 | 272 | 290 | 269 | 286 | 19,000 | 286 |
| 1998-02-12 | 279 | 279 | 271 | 271 | 11,000 | 271 |
| 1998-02-10 | 285 | 289 | 285 | 289 | 9,000 | 289 |
| 1998-02-09 | 261 | 270 | 261 | 261 | 20,000 | 261 |
| 1998-02-06 | 259 | 268 | 259 | 261 | 4,000 | 261 |
| 1998-02-05 | 259 | 259 | 259 | 259 | 1,000 | 259 |
| 1998-02-04 | 255 | 255 | 255 | 255 | 2,000 | 255 |
| 1998-02-03 | 264 | 270 | 264 | 270 | 8,000 | 270 |
| 1998-02-02 | 269 | 269 | 269 | 269 | 3,000 | 269 |
| 1998-01-30 | 250 | 255 | 247 | 247 | 7,000 | 247 |
| 1998-01-29 | 280 | 280 | 268 | 270 | 26,000 | 270 |
| 1998-01-28 | 256 | 270 | 256 | 261 | 13,000 | 261 |
| 1998-01-27 | 255 | 270 | 255 | 256 | 20,000 | 256 |
| 1998-01-26 | 260 | 260 | 250 | 250 | 11,000 | 250 |
| 1998-01-23 | 212 | 225 | 211 | 225 | 10,000 | 225 |
| 1998-01-22 | 204 | 211 | 204 | 211 | 6,000 | 211 |
| 1998-01-21 | 196 | 204 | 196 | 204 | 5,000 | 204 |
| 1998-01-20 | 191 | 191 | 187 | 190 | 10,000 | 190 |
| 1998-01-19 | 186 | 186 | 185 | 185 | 10,000 | 185 |
| 1998-01-16 | 170 | 175 | 166 | 166 | 3,000 | 166 |
| 1998-01-14 | 170 | 170 | 164 | 165 | 4,000 | 165 |
| 1998-01-13 | 165 | 165 | 163 | 163 | 24,000 | 163 |
| 1998-01-08 | 165 | 165 | 165 | 165 | 5,000 | 165 |
| 1998-01-06 | 165 | 165 | 165 | 165 | 6,000 | 165 |
| 1998-01-05 | 168 | 168 | 165 | 168 | 5,000 | 168 |
分割・併合履歴 ： なし
