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
