4025 多木化学(株) の時系列データ [1983年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1983-12-28	233	237	232	237	10,000	592.50
1983-12-27	248	248	235	235	34,000	587.50
1983-12-26	240	250	239	247	67,000	617.50
1983-12-24	240	240	238	240	78,000	600
1983-12-23	222	230	222	230	16,000	575
1983-12-22	223	223	220	220	18,000	550
1983-12-21	223	223	222	223	5,000	557.50
1983-12-20	222	229	222	229	7,000	572.50
1983-12-19	221	221	220	220	19,000	550
1983-12-17	230	230	230	230	13,000	575
1983-12-16	230	230	227	230	12,000	575
1983-12-15	228	230	220	230	17,000	575
1983-12-14	222	229	222	222	29,000	555
1983-12-13	225	225	222	222	20,000	555
1983-12-12	230	230	225	225	13,000	562.50
1983-12-09	233	233	226	228	12,000	570
1983-12-08	235	235	230	230	44,000	575
1983-12-07	235	239	233	234	49,000	585
1983-12-06	239	245	233	233	165,000	582.50
1983-12-05	234	240	226	239	302,000	597.50
1983-12-03	214	214	208	212	21,000	530
1983-12-02	217	217	215	215	15,000	537.50
1983-12-01	218	218	211	211	24,000	527.50
1983-11-30	218	218	211	211	48,000	527.50
1983-11-29	212	230	210	218	81,000	545
1983-11-28	207	215	207	209	32,000	522.50
1983-11-26	210	210	210	210	4,000	525
1983-11-25	200	205	200	205	29,000	512.50
1983-11-24	191	200	191	200	7,000	500
1983-11-22	191	191	191	191	4,000	477.50
1983-11-21	190	190	190	190	3,000	475
1983-11-19	191	191	190	190	8,000	475
1983-11-18	191	191	190	190	9,000	475
1983-11-17	190	190	190	190	5,000	475
1983-11-16	188	190	188	190	7,000	475
1983-11-15	193	194	193	194	2,000	485
1983-11-14	195	195	195	195	3,000	487.50
1983-11-11	195	205	195	204	10,000	510
1983-11-10	186	193	185	193	17,000	482.50
1983-11-09	188	188	185	186	6,000	465
1983-11-05	188	188	188	188	4,000	470
1983-11-04	188	188	188	188	1,000	470
1983-10-31	185	188	185	188	5,000	470
1983-10-29	184	184	184	184	1,000	460
1983-10-28	185	185	184	184	6,000	460
1983-10-27	186	190	184	184	16,000	460
1983-10-25	187	187	187	187	5,000	467.50
1983-10-24	187	187	187	187	2,000	467.50
1983-10-22	190	190	187	187	4,000	467.50
1983-10-21	185	186	185	186	4,000	465
1983-10-20	187	196	186	186	16,000	465
1983-10-19	186	186	186	186	9,000	465
1983-10-18	191	191	185	185	14,000	462.50
1983-10-15	190	190	190	190	8,000	475
1983-10-14	190	190	190	190	12,000	475
1983-10-13	195	195	195	195	2,000	487.50
1983-10-11	194	194	194	194	2,000	485
1983-10-06	200	200	190	200	7,000	500
1983-10-05	193	200	193	200	6,000	500
1983-10-04	193	193	193	193	9,000	482.50
1983-10-03	192	192	192	192	2,000	480
1983-09-28	199	199	190	190	11,000	475
1983-09-27	200	200	200	200	10,000	500
1983-09-26	203	203	203	203	4,000	507.50
1983-09-24	200	203	200	203	9,000	507.50
1983-09-22	205	207	203	203	13,000	507.50
1983-09-21	203	208	200	203	13,000	507.50
1983-09-20	210	210	203	203	10,000	507.50
1983-09-19	205	205	201	203	12,000	507.50
1983-09-17	217	218	216	216	19,000	540
1983-09-14	217	218	216	216	20,000	540
1983-09-13	205	215	204	210	17,000	525
1983-09-12	193	199	193	199	6,000	497.50
1983-09-09	198	198	192	192	5,000	480
1983-09-08	210	210	209	209	4,000	522.50
1983-09-07	217	217	210	210	24,000	525
1983-09-06	212	212	210	212	26,000	530
1983-09-05	218	218	205	212	37,000	530
1983-09-03	230	230	220	221	42,000	552.50
1983-09-02	200	231	200	225	115,000	562.50
1983-09-01	200	203	195	203	28,000	507.50
1983-08-31	192	200	192	200	6,000	500
1983-08-30	192	200	192	193	9,000	482.50
1983-08-29	199	199	192	192	11,000	480
1983-08-27	192	192	188	188	12,000	470
1983-08-26	192	192	190	190	5,000	475
1983-08-25	190	190	188	188	5,000	470
1983-08-24	187	188	187	187	13,000	467.50
1983-08-23	193	194	193	193	6,000	482.50
1983-08-22	192	200	188	200	9,000	500
1983-08-19	200	202	192	192	9,000	480
1983-08-18	202	207	202	203	5,000	507.50
1983-08-17	203	204	202	202	6,000	505
1983-08-16	203	204	202	204	5,000	510
1983-08-15	203	206	203	205	8,000	512.50
1983-08-12	210	211	202	202	49,000	505
1983-08-11	206	215	206	210	17,000	525
1983-08-10	218	218	208	215	51,000	537.50
1983-08-09	222	222	210	210	41,000	525
1983-08-08	225	225	220	221	106,000	552.50
1983-08-06	209	210	205	210	20,000	525
1983-08-05	219	219	201	205	24,000	512.50
1983-08-04	230	230	212	220	81,000	550
1983-08-03	230	240	221	222	201,000	555
1983-08-02	220	235	220	225	367,000	562.50
1983-08-01	201	220	198	218	171,000	545
1983-07-30	200	205	200	200	69,000	500
1983-07-29	180	220	180	215	193,000	537.50
1983-07-28	183	183	177	180	12,000	450
1983-07-27	195	195	185	185	14,000	462.50
1983-07-26	200	200	195	195	26,000	487.50
1983-07-25	200	209	195	200	47,000	500
1983-07-23	210	210	190	198	80,000	495
1983-07-22	190	220	190	210	300,000	525
1983-07-21	178	205	178	194	148,000	485
1983-07-20	165	175	165	175	52,000	437.50
1983-07-19	165	165	165	165	3,000	412.50
1983-07-15	165	165	165	165	1,000	412.50
1983-07-14	169	169	159	159	18,000	397.50
1983-07-13	170	170	169	169	19,000	422.50
1983-07-12	168	170	168	170	13,000	425
1983-07-11	161	169	161	168	12,000	420
1983-07-09	160	160	156	160	15,000	400
1983-07-08	150	157	150	156	7,000	390
1983-07-07	150	150	150	150	1,000	375
1983-07-06	149	149	149	149	1,000	372.50
1983-07-05	150	150	149	149	7,000	372.50
1983-07-04	148	150	148	150	5,000	375
1983-07-02	148	148	148	148	10,000	370
1983-07-01	148	148	148	148	5,000	370
1983-06-27	148	148	148	148	5,000	370
1983-06-23	148	148	148	148	1,000	370
1983-06-22	148	148	148	148	4,000	370
1983-06-21	148	148	148	148	7,000	370
1983-06-16	148	148	148	148	9,000	370
1983-06-15	148	148	148	148	5,000	370
1983-06-13	148	148	143	146	5,000	365
1983-06-11	148	148	148	148	1,000	370
1983-06-10	148	148	148	148	1,000	370
1983-06-06	150	150	145	145	5,000	362.50
1983-06-04	148	150	148	150	8,000	375
1983-06-03	143	143	143	143	2,000	357.50
1983-06-02	143	143	143	143	1,000	357.50
1983-06-01	142	142	142	142	3,000	355
1983-05-27	142	142	142	142	4,000	355
1983-05-26	142	142	142	142	4,000	355
1983-05-24	143	143	143	143	3,000	357.50
1983-05-23	143	143	143	143	6,000	357.50
1983-05-19	142	142	142	142	1,000	355
1983-05-18	142	142	142	142	2,000	355
1983-05-16	142	142	142	142	1,000	355
1983-05-13	140	140	140	140	2,000	350
1983-05-12	140	140	140	140	6,000	350
1983-05-10	144	144	140	142	5,000	355
1983-05-09	148	148	148	148	8,000	370
1983-05-06	148	148	148	148	2,000	370
1983-05-02	148	148	148	148	4,000	370
1983-04-28	148	148	148	148	2,000	370
1983-04-26	148	148	145	146	12,000	365
1983-04-25	148	148	148	148	7,000	370
1983-04-23	148	148	148	148	1,000	370
1983-04-20	148	148	148	148	7,000	370
1983-04-19	148	148	148	148	5,000	370
1983-04-18	147	147	147	147	1,000	367.50
1983-04-15	148	148	148	148	5,000	370
1983-04-14	148	148	147	147	4,000	367.50
1983-04-13	148	148	148	148	1,000	370
1983-04-12	148	148	148	148	1,000	370
1983-04-08	148	148	145	145	2,000	362.50
1983-04-07	148	148	148	148	2,000	370
1983-04-04	145	145	145	145	1,000	362.50
1983-04-02	145	148	145	148	9,000	370
1983-04-01	145	145	145	145	2,000	362.50
1983-03-31	138	138	138	138	7,000	345
1983-03-30	145	145	145	145	3,000	362.50
1983-03-29	145	145	145	145	3,000	362.50
1983-03-26	145	145	145	145	1,000	362.50
1983-03-25	145	145	145	145	2,000	362.50
1983-03-24	145	145	145	145	4,000	362.50
1983-03-23	145	145	145	145	6,000	362.50
1983-03-18	144	145	144	145	5,000	362.50
1983-03-17	145	145	144	144	6,000	360
1983-03-15	145	145	145	145	1,000	362.50
1983-03-12	145	145	145	145	4,000	362.50
1983-03-11	144	144	144	144	3,000	360
1983-03-10	144	144	144	144	7,000	360
1983-03-09	143	144	143	144	3,000	360
1983-03-08	145	145	145	145	2,000	362.50
1983-03-05	143	143	143	143	2,000	357.50
1983-03-03	142	142	142	142	1,000	355
1983-03-02	142	142	142	142	1,000	355
1983-02-25	142	142	142	142	1,000	355
1983-02-24	146	148	146	148	3,000	370
1983-02-23	146	146	145	146	10,000	365
1983-02-22	146	146	146	146	3,000	365
1983-02-21	140	144	140	144	4,000	360
1983-02-18	148	148	147	147	22,000	367.50
1983-02-17	149	149	149	149	2,000	372.50
1983-02-16	149	149	149	149	2,000	372.50
1983-02-15	149	149	149	149	6,000	372.50
1983-02-12	149	149	149	149	1,000	372.50
1983-02-09	149	149	148	148	2,000	370
1983-02-08	152	152	149	149	7,000	372.50
1983-02-07	150	152	150	152	3,000	380
1983-02-05	150	150	150	150	5,000	375
1983-02-03	150	150	150	150	10,000	375
1983-02-02	150	150	150	150	8,000	375
1983-02-01	150	150	148	150	7,000	375
1983-01-29	150	150	150	150	1,000	375
1983-01-28	145	150	145	150	7,000	375
1983-01-27	148	152	148	150	12,000	375
1983-01-25	144	150	144	150	3,000	375
1983-01-24	150	150	150	150	10,000	375
1983-01-22	149	149	149	149	2,000	372.50
1983-01-21	147	147	147	147	5,000	367.50
1983-01-19	132	132	132	132	1,000	330
1983-01-17	139	139	130	130	4,000	325
1983-01-12	145	145	145	145	4,000	362.50
1983-01-11	145	145	145	145	11,000	362.50
1983-01-10	145	145	145	145	1,000	362.50
1983-01-07	145	145	145	145	3,000	362.50

分割・併合履歴： [2018-12-26]1株→2株 [2017-06-28]1株→0.2株