6378 木村化工機(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-29 | 164 | 165 | 161 | 165 | 3,000 | 165 |
| 1999-12-28 | 165 | 165 | 165 | 165 | 2,000 | 165 |
| 1999-12-27 | 160 | 165 | 160 | 165 | 20,000 | 165 |
| 1999-12-24 | 160 | 161 | 160 | 160 | 14,000 | 160 |
| 1999-12-22 | 160 | 160 | 160 | 160 | 10,000 | 160 |
| 1999-12-21 | 162 | 162 | 161 | 162 | 7,000 | 162 |
| 1999-12-20 | 161 | 165 | 160 | 160 | 31,000 | 160 |
| 1999-12-17 | 181 | 181 | 165 | 165 | 14,000 | 165 |
| 1999-12-16 | 181 | 190 | 181 | 189 | 15,000 | 189 |
| 1999-12-15 | 200 | 200 | 185 | 185 | 8,000 | 185 |
| 1999-12-14 | 200 | 200 | 185 | 185 | 7,000 | 185 |
| 1999-12-13 | 181 | 200 | 181 | 185 | 16,000 | 185 |
| 1999-12-10 | 181 | 184 | 181 | 183 | 17,000 | 183 |
| 1999-12-09 | 183 | 184 | 183 | 184 | 12,000 | 184 |
| 1999-12-08 | 181 | 194 | 181 | 183 | 20,000 | 183 |
| 1999-12-07 | 190 | 200 | 190 | 199 | 5,000 | 199 |
| 1999-12-06 | 190 | 200 | 190 | 200 | 16,000 | 200 |
| 1999-12-03 | 205 | 208 | 205 | 205 | 6,000 | 205 |
| 1999-12-02 | 192 | 217 | 190 | 209 | 17,000 | 209 |
| 1999-12-01 | 180 | 192 | 180 | 192 | 3,000 | 192 |
| 1999-11-30 | 183 | 190 | 180 | 180 | 7,000 | 180 |
| 1999-11-29 | 180 | 185 | 180 | 181 | 8,000 | 181 |
| 1999-11-26 | 191 | 200 | 191 | 195 | 4,000 | 195 |
| 1999-11-25 | 200 | 200 | 180 | 181 | 15,000 | 181 |
| 1999-11-24 | 200 | 202 | 200 | 200 | 12,000 | 200 |
| 1999-11-22 | 205 | 215 | 205 | 214 | 24,000 | 214 |
| 1999-11-19 | 180 | 190 | 180 | 190 | 8,000 | 190 |
| 1999-11-18 | 170 | 170 | 170 | 170 | 3,000 | 170 |
| 1999-11-17 | 163 | 169 | 163 | 164 | 9,000 | 164 |
| 1999-11-16 | 168 | 168 | 158 | 161 | 8,000 | 161 |
| 1999-11-15 | 178 | 178 | 168 | 168 | 11,000 | 168 |
| 1999-11-12 | 184 | 184 | 178 | 178 | 21,000 | 178 |
| 1999-11-11 | 188 | 188 | 186 | 186 | 9,000 | 186 |
| 1999-11-10 | 196 | 196 | 195 | 195 | 2,000 | 195 |
| 1999-11-09 | 200 | 200 | 193 | 193 | 7,000 | 193 |
| 1999-11-08 | 201 | 202 | 201 | 202 | 6,000 | 202 |
| 1999-11-05 | 187 | 193 | 187 | 193 | 10,000 | 193 |
| 1999-11-04 | 203 | 205 | 203 | 205 | 3,000 | 205 |
| 1999-11-02 | 201 | 201 | 199 | 200 | 5,000 | 200 |
| 1999-11-01 | 200 | 204 | 200 | 200 | 20,000 | 200 |
| 1999-10-29 | 203 | 210 | 203 | 210 | 3,000 | 210 |
| 1999-10-28 | 200 | 213 | 200 | 213 | 5,000 | 213 |
| 1999-10-27 | 205 | 205 | 202 | 203 | 9,000 | 203 |
| 1999-10-26 | 205 | 205 | 202 | 202 | 12,000 | 202 |
| 1999-10-25 | 220 | 220 | 201 | 207 | 12,000 | 207 |
| 1999-10-22 | 219 | 220 | 215 | 220 | 9,000 | 220 |
| 1999-10-21 | 220 | 220 | 220 | 220 | 5,000 | 220 |
| 1999-10-20 | 223 | 223 | 217 | 220 | 6,000 | 220 |
| 1999-10-19 | 225 | 225 | 216 | 216 | 7,000 | 216 |
| 1999-10-18 | 215 | 220 | 215 | 215 | 10,000 | 215 |
| 1999-10-15 | 200 | 225 | 197 | 225 | 22,000 | 225 |
| 1999-10-14 | 211 | 211 | 200 | 200 | 26,000 | 200 |
| 1999-10-13 | 216 | 216 | 210 | 210 | 10,000 | 210 |
| 1999-10-12 | 219 | 219 | 215 | 216 | 32,000 | 216 |
| 1999-10-08 | 217 | 217 | 215 | 216 | 9,000 | 216 |
| 1999-10-07 | 217 | 217 | 217 | 217 | 2,000 | 217 |
| 1999-10-06 | 229 | 229 | 218 | 225 | 8,000 | 225 |
| 1999-10-05 | 220 | 228 | 220 | 225 | 16,000 | 225 |
| 1999-10-04 | 238 | 240 | 230 | 230 | 80,000 | 230 |
| 1999-10-01 | 219 | 240 | 219 | 234 | 77,000 | 234 |
| 1999-09-30 | 193 | 194 | 193 | 194 | 6,000 | 194 |
| 1999-09-29 | 212 | 212 | 192 | 193 | 12,000 | 193 |
| 1999-09-28 | 212 | 212 | 212 | 212 | 4,000 | 212 |
| 1999-09-27 | 212 | 215 | 212 | 212 | 5,000 | 212 |
| 1999-09-24 | 213 | 214 | 212 | 212 | 10,000 | 212 |
| 1999-09-22 | 219 | 219 | 212 | 213 | 3,000 | 213 |
| 1999-09-21 | 212 | 212 | 212 | 212 | 8,000 | 212 |
| 1999-09-20 | 212 | 218 | 212 | 218 | 9,000 | 218 |
| 1999-09-17 | 212 | 212 | 212 | 212 | 10,000 | 212 |
| 1999-09-16 | 212 | 215 | 212 | 212 | 7,000 | 212 |
| 1999-09-14 | 213 | 213 | 212 | 212 | 13,000 | 212 |
| 1999-09-13 | 213 | 214 | 212 | 212 | 13,000 | 212 |
| 1999-09-10 | 215 | 215 | 210 | 213 | 39,000 | 213 |
| 1999-09-09 | 211 | 219 | 211 | 215 | 11,000 | 215 |
| 1999-09-08 | 220 | 220 | 213 | 213 | 9,000 | 213 |
| 1999-09-07 | 223 | 230 | 223 | 230 | 4,000 | 230 |
| 1999-09-06 | 223 | 223 | 219 | 222 | 22,000 | 222 |
| 1999-09-03 | 216 | 216 | 215 | 215 | 3,000 | 215 |
| 1999-09-02 | 215 | 215 | 211 | 211 | 14,000 | 211 |
| 1999-09-01 | 221 | 221 | 221 | 221 | 1,000 | 221 |
| 1999-08-31 | 220 | 220 | 220 | 220 | 14,000 | 220 |
| 1999-08-30 | 230 | 230 | 222 | 222 | 10,000 | 222 |
| 1999-08-27 | 211 | 240 | 211 | 225 | 30,000 | 225 |
| 1999-08-26 | 221 | 221 | 210 | 210 | 16,000 | 210 |
| 1999-08-25 | 220 | 231 | 219 | 221 | 15,000 | 221 |
| 1999-08-24 | 236 | 236 | 220 | 220 | 16,000 | 220 |
| 1999-08-23 | 230 | 230 | 220 | 220 | 8,000 | 220 |
| 1999-08-20 | 230 | 230 | 230 | 230 | 7,000 | 230 |
| 1999-08-19 | 215 | 220 | 215 | 220 | 3,000 | 220 |
| 1999-08-18 | 210 | 216 | 210 | 216 | 11,000 | 216 |
| 1999-08-17 | 230 | 230 | 214 | 214 | 2,000 | 214 |
| 1999-08-16 | 220 | 227 | 220 | 227 | 2,000 | 227 |
| 1999-08-12 | 215 | 226 | 215 | 226 | 2,000 | 226 |
| 1999-08-11 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 1999-08-10 | 225 | 225 | 213 | 213 | 9,000 | 213 |
| 1999-08-09 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 1999-08-06 | 215 | 215 | 210 | 210 | 3,000 | 210 |
| 1999-08-05 | 220 | 220 | 215 | 215 | 5,000 | 215 |
| 1999-08-04 | 229 | 229 | 217 | 220 | 7,000 | 220 |
| 1999-08-03 | 230 | 230 | 229 | 229 | 5,000 | 229 |
| 1999-08-02 | 231 | 231 | 231 | 231 | 1,000 | 231 |
| 1999-07-30 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 1999-07-29 | 240 | 240 | 240 | 240 | 6,000 | 240 |
| 1999-07-28 | 230 | 240 | 230 | 240 | 4,000 | 240 |
| 1999-07-27 | 235 | 235 | 230 | 230 | 5,000 | 230 |
| 1999-07-26 | 235 | 235 | 235 | 235 | 2,000 | 235 |
| 1999-07-23 | 242 | 242 | 235 | 235 | 19,000 | 235 |
| 1999-07-22 | 250 | 250 | 236 | 242 | 18,000 | 242 |
| 1999-07-21 | 240 | 250 | 234 | 242 | 18,000 | 242 |
| 1999-07-19 | 236 | 238 | 236 | 237 | 11,000 | 237 |
| 1999-07-16 | 236 | 236 | 236 | 236 | 6,000 | 236 |
| 1999-07-15 | 235 | 240 | 235 | 236 | 21,000 | 236 |
| 1999-07-14 | 235 | 238 | 235 | 235 | 15,000 | 235 |
| 1999-07-13 | 240 | 243 | 240 | 240 | 28,000 | 240 |
| 1999-07-12 | 250 | 255 | 245 | 245 | 17,000 | 245 |
| 1999-07-09 | 246 | 250 | 246 | 250 | 10,000 | 250 |
| 1999-07-08 | 250 | 250 | 235 | 235 | 16,000 | 235 |
| 1999-07-07 | 235 | 245 | 235 | 245 | 23,000 | 245 |
| 1999-07-06 | 235 | 248 | 235 | 235 | 5,000 | 235 |
| 1999-07-05 | 250 | 250 | 234 | 234 | 6,000 | 234 |
| 1999-07-02 | 243 | 243 | 232 | 232 | 8,000 | 232 |
| 1999-07-01 | 245 | 245 | 235 | 236 | 15,000 | 236 |
| 1999-06-30 | 238 | 248 | 238 | 245 | 10,000 | 245 |
| 1999-06-29 | 237 | 244 | 232 | 244 | 8,000 | 244 |
| 1999-06-28 | 233 | 237 | 233 | 237 | 6,000 | 237 |
| 1999-06-25 | 243 | 243 | 233 | 233 | 9,000 | 233 |
| 1999-06-24 | 240 | 249 | 230 | 249 | 31,000 | 249 |
| 1999-06-23 | 256 | 256 | 250 | 250 | 12,000 | 250 |
| 1999-06-22 | 259 | 264 | 259 | 261 | 22,000 | 261 |
| 1999-06-21 | 251 | 256 | 250 | 256 | 51,000 | 256 |
| 1999-06-18 | 250 | 252 | 247 | 250 | 33,000 | 250 |
| 1999-06-17 | 250 | 252 | 246 | 247 | 23,000 | 247 |
| 1999-06-16 | 247 | 247 | 245 | 245 | 25,000 | 245 |
| 1999-06-15 | 247 | 247 | 245 | 246 | 28,000 | 246 |
| 1999-06-14 | 244 | 244 | 232 | 240 | 6,000 | 240 |
| 1999-06-11 | 247 | 247 | 231 | 247 | 18,000 | 247 |
| 1999-06-10 | 225 | 227 | 225 | 227 | 2,000 | 227 |
| 1999-06-09 | 223 | 230 | 223 | 230 | 17,000 | 230 |
| 1999-06-08 | 222 | 224 | 218 | 223 | 48,000 | 223 |
| 1999-06-07 | 225 | 225 | 221 | 223 | 18,000 | 223 |
| 1999-06-04 | 225 | 225 | 220 | 225 | 13,000 | 225 |
| 1999-06-03 | 230 | 230 | 227 | 227 | 11,000 | 227 |
| 1999-06-02 | 227 | 227 | 227 | 227 | 3,000 | 227 |
| 1999-06-01 | 226 | 226 | 226 | 226 | 1,000 | 226 |
| 1999-05-31 | 230 | 230 | 226 | 226 | 13,000 | 226 |
| 1999-05-28 | 232 | 232 | 226 | 230 | 16,000 | 230 |
| 1999-05-27 | 235 | 235 | 232 | 232 | 14,000 | 232 |
| 1999-05-26 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 1999-05-25 | 229 | 230 | 229 | 230 | 6,000 | 230 |
| 1999-05-24 | 227 | 227 | 227 | 227 | 3,000 | 227 |
| 1999-05-21 | 225 | 226 | 225 | 226 | 6,000 | 226 |
| 1999-05-20 | 230 | 230 | 225 | 225 | 8,000 | 225 |
| 1999-05-19 | 235 | 240 | 230 | 230 | 8,000 | 230 |
| 1999-05-18 | 236 | 240 | 235 | 235 | 24,000 | 235 |
| 1999-05-17 | 241 | 241 | 241 | 241 | 5,000 | 241 |
| 1999-05-14 | 241 | 241 | 241 | 241 | 7,000 | 241 |
| 1999-05-13 | 245 | 245 | 240 | 240 | 10,000 | 240 |
| 1999-05-12 | 237 | 245 | 236 | 236 | 16,000 | 236 |
| 1999-05-11 | 245 | 245 | 238 | 245 | 19,000 | 245 |
| 1999-05-10 | 240 | 245 | 240 | 245 | 12,000 | 245 |
| 1999-05-07 | 242 | 242 | 238 | 239 | 17,000 | 239 |
| 1999-05-06 | 245 | 246 | 241 | 241 | 17,000 | 241 |
| 1999-04-30 | 246 | 246 | 244 | 245 | 17,000 | 245 |
| 1999-04-28 | 248 | 250 | 241 | 250 | 25,000 | 250 |
| 1999-04-27 | 245 | 254 | 245 | 250 | 27,000 | 250 |
| 1999-04-26 | 238 | 240 | 235 | 240 | 20,000 | 240 |
| 1999-04-23 | 239 | 239 | 233 | 238 | 4,000 | 238 |
| 1999-04-22 | 236 | 236 | 233 | 233 | 8,000 | 233 |
| 1999-04-21 | 235 | 245 | 235 | 236 | 17,000 | 236 |
| 1999-04-20 | 244 | 245 | 235 | 235 | 11,000 | 235 |
| 1999-04-19 | 235 | 245 | 235 | 245 | 12,000 | 245 |
| 1999-04-16 | 242 | 242 | 230 | 230 | 23,000 | 230 |
| 1999-04-15 | 245 | 245 | 242 | 242 | 19,000 | 242 |
| 1999-04-14 | 255 | 255 | 248 | 249 | 27,000 | 249 |
| 1999-04-13 | 259 | 259 | 249 | 254 | 59,000 | 254 |
| 1999-04-12 | 235 | 253 | 235 | 244 | 89,000 | 244 |
| 1999-04-09 | 233 | 235 | 230 | 230 | 76,000 | 230 |
| 1999-04-08 | 228 | 234 | 228 | 230 | 47,000 | 230 |
| 1999-04-07 | 221 | 226 | 210 | 226 | 70,000 | 226 |
| 1999-04-06 | 225 | 229 | 225 | 226 | 25,000 | 226 |
| 1999-04-05 | 220 | 229 | 220 | 229 | 9,000 | 229 |
| 1999-04-02 | 233 | 233 | 220 | 220 | 17,000 | 220 |
| 1999-04-01 | 235 | 235 | 230 | 234 | 12,000 | 234 |
| 1999-03-31 | 231 | 235 | 230 | 230 | 10,000 | 230 |
| 1999-03-30 | 230 | 235 | 230 | 230 | 21,000 | 230 |
| 1999-03-29 | 230 | 235 | 230 | 235 | 5,000 | 235 |
| 1999-03-26 | 230 | 236 | 230 | 230 | 36,000 | 230 |
| 1999-03-25 | 230 | 235 | 230 | 230 | 10,000 | 230 |
| 1999-03-24 | 235 | 235 | 230 | 230 | 21,000 | 230 |
| 1999-03-23 | 245 | 250 | 230 | 235 | 37,000 | 235 |
| 1999-03-19 | 211 | 219 | 211 | 219 | 15,000 | 219 |
| 1999-03-18 | 210 | 220 | 210 | 211 | 18,000 | 211 |
| 1999-03-17 | 220 | 220 | 215 | 220 | 22,000 | 220 |
| 1999-03-16 | 215 | 220 | 211 | 220 | 39,000 | 220 |
| 1999-03-15 | 220 | 220 | 215 | 215 | 27,000 | 215 |
| 1999-03-12 | 237 | 237 | 222 | 223 | 14,000 | 223 |
| 1999-03-11 | 230 | 237 | 230 | 230 | 20,000 | 230 |
| 1999-03-10 | 230 | 239 | 225 | 225 | 38,000 | 225 |
| 1999-03-09 | 229 | 245 | 225 | 240 | 68,000 | 240 |
| 1999-03-08 | 230 | 240 | 227 | 227 | 107,000 | 227 |
| 1999-03-05 | 200 | 230 | 200 | 227 | 234,000 | 227 |
| 1999-03-04 | 194 | 194 | 193 | 193 | 2,000 | 193 |
| 1999-03-03 | 195 | 195 | 192 | 192 | 3,000 | 192 |
| 1999-03-02 | 190 | 194 | 190 | 192 | 19,000 | 192 |
| 1999-03-01 | 190 | 190 | 190 | 190 | 6,000 | 190 |
| 1999-02-26 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 1999-02-25 | 182 | 182 | 182 | 182 | 3,000 | 182 |
| 1999-02-24 | 187 | 189 | 181 | 181 | 5,000 | 181 |
| 1999-02-23 | 178 | 188 | 178 | 187 | 7,000 | 187 |
| 1999-02-22 | 195 | 195 | 188 | 188 | 15,000 | 188 |
| 1999-02-18 | 185 | 185 | 180 | 184 | 8,000 | 184 |
| 1999-02-17 | 186 | 186 | 180 | 180 | 17,000 | 180 |
| 1999-02-16 | 183 | 185 | 183 | 184 | 8,000 | 184 |
| 1999-02-15 | 185 | 185 | 183 | 183 | 16,000 | 183 |
| 1999-02-12 | 185 | 185 | 185 | 185 | 7,000 | 185 |
| 1999-02-09 | 185 | 185 | 185 | 185 | 3,000 | 185 |
| 1999-02-08 | 190 | 190 | 190 | 190 | 4,000 | 190 |
| 1999-02-05 | 185 | 190 | 185 | 190 | 10,000 | 190 |
| 1999-02-03 | 187 | 187 | 187 | 187 | 2,000 | 187 |
| 1999-02-02 | 191 | 191 | 187 | 187 | 5,000 | 187 |
| 1999-02-01 | 200 | 200 | 191 | 191 | 10,000 | 191 |
| 1999-01-29 | 188 | 190 | 188 | 190 | 8,000 | 190 |
| 1999-01-28 | 202 | 203 | 202 | 203 | 3,000 | 203 |
| 1999-01-27 | 200 | 205 | 195 | 205 | 18,000 | 205 |
| 1999-01-26 | 189 | 190 | 185 | 190 | 25,000 | 190 |
| 1999-01-25 | 190 | 190 | 188 | 188 | 9,000 | 188 |
| 1999-01-22 | 188 | 189 | 188 | 189 | 14,000 | 189 |
| 1999-01-21 | 185 | 190 | 185 | 187 | 9,000 | 187 |
| 1999-01-20 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 1999-01-19 | 195 | 195 | 195 | 195 | 2,000 | 195 |
| 1999-01-18 | 200 | 200 | 200 | 200 | 8,000 | 200 |
| 1999-01-14 | 200 | 200 | 200 | 200 | 3,000 | 200 |
| 1999-01-13 | 197 | 197 | 197 | 197 | 2,000 | 197 |
| 1999-01-12 | 200 | 200 | 197 | 197 | 7,000 | 197 |
| 1999-01-11 | 197 | 200 | 197 | 200 | 4,000 | 200 |
| 1999-01-07 | 190 | 190 | 187 | 187 | 15,000 | 187 |
| 1999-01-06 | 190 | 190 | 190 | 190 | 3,000 | 190 |
| 1999-01-05 | 180 | 180 | 180 | 180 | 1,000 | 180 |
分割・併合履歴 ： なし
