4025 多木化学(株) の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-28 | 300 | 300 | 300 | 300 | 4,000 | 750 |
| 1984-12-27 | 314 | 314 | 300 | 300 | 14,000 | 750 |
| 1984-12-26 | 310 | 320 | 310 | 320 | 4,000 | 800 |
| 1984-12-25 | 298 | 298 | 298 | 298 | 9,000 | 745 |
| 1984-12-24 | 303 | 303 | 298 | 298 | 13,000 | 745 |
| 1984-12-22 | 295 | 304 | 295 | 299 | 9,000 | 747.50 |
| 1984-12-21 | 288 | 290 | 288 | 289 | 7,000 | 722.50 |
| 1984-12-18 | 295 | 295 | 293 | 293 | 11,000 | 732.50 |
| 1984-12-17 | 304 | 304 | 301 | 301 | 15,000 | 752.50 |
| 1984-12-15 | 304 | 304 | 304 | 304 | 4,000 | 760 |
| 1984-12-14 | 305 | 308 | 304 | 308 | 10,000 | 770 |
| 1984-12-13 | 315 | 315 | 306 | 310 | 42,000 | 775 |
| 1984-12-12 | 310 | 313 | 310 | 313 | 51,000 | 782.50 |
| 1984-12-11 | 321 | 321 | 308 | 308 | 51,000 | 770 |
| 1984-12-10 | 333 | 345 | 321 | 321 | 189,000 | 802.50 |
| 1984-12-07 | 295 | 337 | 295 | 328 | 340,000 | 820 |
| 1984-12-06 | 290 | 300 | 290 | 290 | 81,000 | 725 |
| 1984-12-05 | 290 | 290 | 280 | 282 | 13,000 | 705 |
| 1984-12-04 | 296 | 296 | 290 | 290 | 37,000 | 725 |
| 1984-12-03 | 305 | 305 | 296 | 296 | 52,000 | 740 |
| 1984-12-01 | 287 | 300 | 284 | 300 | 99,000 | 750 |
| 1984-11-30 | 285 | 285 | 282 | 285 | 37,000 | 712.50 |
| 1984-11-29 | 282 | 290 | 276 | 276 | 84,000 | 690 |
| 1984-11-28 | 260 | 290 | 260 | 290 | 56,000 | 725 |
| 1984-11-27 | 254 | 254 | 254 | 254 | 15,000 | 635 |
| 1984-11-26 | 254 | 260 | 254 | 254 | 13,000 | 635 |
| 1984-11-24 | 255 | 255 | 255 | 255 | 4,000 | 637.50 |
| 1984-11-22 | 260 | 260 | 251 | 255 | 23,000 | 637.50 |
| 1984-11-21 | 245 | 260 | 245 | 258 | 18,000 | 645 |
| 1984-11-20 | 247 | 247 | 245 | 245 | 7,000 | 612.50 |
| 1984-11-19 | 245 | 245 | 245 | 245 | 2,000 | 612.50 |
| 1984-11-16 | 260 | 260 | 253 | 260 | 22,000 | 650 |
| 1984-11-15 | 274 | 274 | 268 | 270 | 21,000 | 675 |
| 1984-11-14 | 245 | 275 | 240 | 275 | 35,000 | 687.50 |
| 1984-11-13 | 240 | 241 | 240 | 241 | 10,000 | 602.50 |
| 1984-11-12 | 240 | 240 | 240 | 240 | 3,000 | 600 |
| 1984-11-09 | 240 | 240 | 240 | 240 | 12,000 | 600 |
| 1984-11-08 | 240 | 240 | 240 | 240 | 11,000 | 600 |
| 1984-11-07 | 240 | 240 | 240 | 240 | 4,000 | 600 |
| 1984-11-05 | 235 | 235 | 235 | 235 | 2,000 | 587.50 |
| 1984-11-02 | 235 | 235 | 235 | 235 | 2,000 | 587.50 |
| 1984-11-01 | 235 | 235 | 235 | 235 | 1,000 | 587.50 |
| 1984-10-31 | 235 | 235 | 235 | 235 | 2,000 | 587.50 |
| 1984-10-30 | 235 | 235 | 232 | 234 | 12,000 | 585 |
| 1984-10-29 | 235 | 235 | 233 | 233 | 13,000 | 582.50 |
| 1984-10-26 | 235 | 235 | 235 | 235 | 8,000 | 587.50 |
| 1984-10-25 | 224 | 227 | 222 | 222 | 18,000 | 555 |
| 1984-10-24 | 235 | 235 | 220 | 220 | 59,000 | 550 |
| 1984-10-23 | 235 | 235 | 235 | 235 | 3,000 | 587.50 |
| 1984-10-22 | 229 | 229 | 222 | 222 | 3,000 | 555 |
| 1984-10-20 | 230 | 230 | 220 | 220 | 22,000 | 550 |
| 1984-10-19 | 230 | 230 | 230 | 230 | 6,000 | 575 |
| 1984-10-18 | 230 | 230 | 230 | 230 | 5,000 | 575 |
| 1984-10-16 | 235 | 235 | 233 | 233 | 7,000 | 582.50 |
| 1984-10-15 | 235 | 235 | 235 | 235 | 21,000 | 587.50 |
| 1984-10-12 | 233 | 233 | 233 | 233 | 33,000 | 582.50 |
| 1984-10-11 | 235 | 235 | 235 | 235 | 5,000 | 587.50 |
| 1984-10-09 | 235 | 235 | 235 | 235 | 7,000 | 587.50 |
| 1984-10-08 | 240 | 240 | 235 | 235 | 9,000 | 587.50 |
| 1984-10-06 | 235 | 240 | 235 | 240 | 16,000 | 600 |
| 1984-10-05 | 235 | 240 | 235 | 238 | 27,000 | 595 |
| 1984-10-04 | 235 | 235 | 235 | 235 | 7,000 | 587.50 |
| 1984-10-03 | 235 | 235 | 235 | 235 | 3,000 | 587.50 |
| 1984-10-02 | 230 | 230 | 230 | 230 | 1,000 | 575 |
| 1984-10-01 | 230 | 230 | 230 | 230 | 1,000 | 575 |
| 1984-09-27 | 225 | 225 | 225 | 225 | 2,000 | 562.50 |
| 1984-09-26 | 225 | 225 | 225 | 225 | 3,000 | 562.50 |
| 1984-09-25 | 223 | 225 | 223 | 225 | 9,000 | 562.50 |
| 1984-09-22 | 230 | 230 | 225 | 225 | 15,000 | 562.50 |
| 1984-09-21 | 238 | 238 | 230 | 230 | 13,000 | 575 |
| 1984-09-20 | 235 | 235 | 235 | 235 | 2,000 | 587.50 |
| 1984-09-18 | 235 | 235 | 235 | 235 | 6,000 | 587.50 |
| 1984-09-17 | 235 | 235 | 235 | 235 | 5,000 | 587.50 |
| 1984-09-14 | 240 | 240 | 239 | 239 | 2,000 | 597.50 |
| 1984-09-13 | 240 | 240 | 240 | 240 | 3,000 | 600 |
| 1984-09-12 | 240 | 240 | 220 | 220 | 10,000 | 550 |
| 1984-09-11 | 240 | 240 | 240 | 240 | 2,000 | 600 |
| 1984-09-10 | 243 | 243 | 240 | 240 | 6,000 | 600 |
| 1984-09-07 | 243 | 243 | 243 | 243 | 1,000 | 607.50 |
| 1984-09-06 | 245 | 245 | 241 | 241 | 15,000 | 602.50 |
| 1984-09-05 | 251 | 251 | 240 | 241 | 61,000 | 602.50 |
| 1984-09-04 | 240 | 241 | 240 | 241 | 23,000 | 602.50 |
| 1984-09-03 | 241 | 241 | 241 | 241 | 1,000 | 602.50 |
| 1984-09-01 | 250 | 250 | 248 | 248 | 4,000 | 620 |
| 1984-08-31 | 253 | 253 | 250 | 250 | 15,000 | 625 |
| 1984-08-30 | 250 | 250 | 250 | 250 | 12,000 | 625 |
| 1984-08-29 | 250 | 250 | 250 | 250 | 5,000 | 625 |
| 1984-08-28 | 243 | 250 | 243 | 250 | 20,000 | 625 |
| 1984-08-27 | 240 | 241 | 240 | 240 | 8,000 | 600 |
| 1984-08-25 | 240 | 240 | 240 | 240 | 3,000 | 600 |
| 1984-08-24 | 240 | 240 | 240 | 240 | 3,000 | 600 |
| 1984-08-23 | 240 | 240 | 240 | 240 | 15,000 | 600 |
| 1984-08-22 | 240 | 240 | 240 | 240 | 16,000 | 600 |
| 1984-08-21 | 241 | 241 | 241 | 241 | 4,000 | 602.50 |
| 1984-08-20 | 250 | 250 | 240 | 240 | 11,000 | 600 |
| 1984-08-18 | 245 | 250 | 245 | 250 | 2,000 | 625 |
| 1984-08-17 | 250 | 250 | 250 | 250 | 1,000 | 625 |
| 1984-08-15 | 250 | 250 | 250 | 250 | 11,000 | 625 |
| 1984-08-13 | 250 | 250 | 250 | 250 | 2,000 | 625 |
| 1984-08-08 | 250 | 250 | 250 | 250 | 23,000 | 625 |
| 1984-08-07 | 275 | 275 | 250 | 250 | 22,000 | 625 |
| 1984-08-06 | 250 | 255 | 250 | 255 | 6,000 | 637.50 |
| 1984-08-03 | 250 | 260 | 250 | 260 | 5,000 | 650 |
| 1984-08-02 | 265 | 265 | 265 | 265 | 1,000 | 662.50 |
| 1984-08-01 | 273 | 273 | 273 | 273 | 6,000 | 682.50 |
| 1984-07-31 | 270 | 270 | 265 | 270 | 9,000 | 675 |
| 1984-07-27 | 265 | 265 | 265 | 265 | 1,000 | 662.50 |
| 1984-07-26 | 280 | 280 | 270 | 270 | 4,000 | 675 |
| 1984-07-25 | 280 | 285 | 280 | 285 | 7,000 | 712.50 |
| 1984-07-24 | 255 | 279 | 255 | 279 | 18,000 | 697.50 |
| 1984-07-23 | 255 | 255 | 250 | 250 | 4,000 | 625 |
| 1984-07-20 | 250 | 250 | 250 | 250 | 2,000 | 625 |
| 1984-07-19 | 273 | 273 | 250 | 250 | 6,000 | 625 |
| 1984-07-18 | 271 | 275 | 265 | 265 | 3,000 | 662.50 |
| 1984-07-17 | 273 | 285 | 263 | 280 | 14,000 | 700 |
| 1984-07-16 | 273 | 285 | 273 | 273 | 34,000 | 682.50 |
| 1984-07-13 | 275 | 275 | 265 | 270 | 26,000 | 675 |
| 1984-07-12 | 289 | 290 | 285 | 285 | 26,000 | 712.50 |
| 1984-07-11 | 300 | 300 | 290 | 291 | 88,000 | 727.50 |
| 1984-07-10 | 300 | 320 | 289 | 300 | 328,000 | 750 |
| 1984-07-09 | 255 | 290 | 255 | 290 | 188,000 | 725 |
| 1984-07-07 | 260 | 260 | 250 | 259 | 25,000 | 647.50 |
| 1984-07-06 | 240 | 250 | 240 | 250 | 12,000 | 625 |
| 1984-07-05 | 240 | 240 | 233 | 233 | 8,000 | 582.50 |
| 1984-07-04 | 240 | 240 | 240 | 240 | 4,000 | 600 |
| 1984-07-02 | 250 | 250 | 240 | 240 | 3,000 | 600 |
| 1984-06-30 | 240 | 243 | 240 | 243 | 5,000 | 607.50 |
| 1984-06-28 | 240 | 240 | 240 | 240 | 8,000 | 600 |
| 1984-06-25 | 238 | 240 | 238 | 240 | 7,000 | 600 |
| 1984-06-23 | 250 | 250 | 238 | 238 | 16,000 | 595 |
| 1984-06-22 | 247 | 250 | 247 | 250 | 5,000 | 625 |
| 1984-06-21 | 255 | 255 | 250 | 250 | 9,000 | 625 |
| 1984-06-20 | 260 | 260 | 256 | 256 | 43,000 | 640 |
| 1984-06-19 | 260 | 260 | 251 | 260 | 48,000 | 650 |
| 1984-06-18 | 260 | 260 | 250 | 250 | 23,000 | 625 |
| 1984-06-16 | 263 | 263 | 250 | 250 | 31,000 | 625 |
| 1984-06-15 | 240 | 267 | 230 | 265 | 76,000 | 662.50 |
| 1984-06-14 | 260 | 260 | 236 | 237 | 32,000 | 592.50 |
| 1984-06-13 | 261 | 265 | 255 | 257 | 185,000 | 642.50 |
| 1984-06-12 | 249 | 274 | 242 | 265 | 418,000 | 662.50 |
| 1984-06-11 | 245 | 245 | 234 | 240 | 43,000 | 600 |
| 1984-06-08 | 220 | 250 | 220 | 245 | 70,000 | 612.50 |
| 1984-06-07 | 205 | 220 | 205 | 220 | 15,000 | 550 |
| 1984-06-06 | 210 | 210 | 210 | 210 | 2,000 | 525 |
| 1984-06-01 | 201 | 201 | 201 | 201 | 2,000 | 502.50 |
| 1984-05-31 | 201 | 201 | 201 | 201 | 4,000 | 502.50 |
| 1984-05-30 | 200 | 200 | 200 | 200 | 1,000 | 500 |
| 1984-05-29 | 200 | 200 | 200 | 200 | 3,000 | 500 |
| 1984-05-26 | 201 | 201 | 200 | 200 | 8,000 | 500 |
| 1984-05-25 | 202 | 202 | 202 | 202 | 1,000 | 505 |
| 1984-05-24 | 201 | 202 | 201 | 201 | 5,000 | 502.50 |
| 1984-05-23 | 202 | 202 | 202 | 202 | 6,000 | 505 |
| 1984-05-22 | 203 | 203 | 203 | 203 | 3,000 | 507.50 |
| 1984-05-21 | 215 | 215 | 215 | 215 | 2,000 | 537.50 |
| 1984-05-18 | 215 | 215 | 215 | 215 | 1,000 | 537.50 |
| 1984-05-17 | 218 | 218 | 203 | 203 | 6,000 | 507.50 |
| 1984-05-15 | 215 | 215 | 215 | 215 | 2,000 | 537.50 |
| 1984-05-14 | 215 | 215 | 215 | 215 | 1,000 | 537.50 |
| 1984-05-11 | 211 | 220 | 211 | 220 | 7,000 | 550 |
| 1984-05-10 | 215 | 220 | 210 | 210 | 7,000 | 525 |
| 1984-05-08 | 205 | 215 | 205 | 215 | 13,000 | 537.50 |
| 1984-05-07 | 210 | 210 | 210 | 210 | 1,000 | 525 |
| 1984-05-01 | 203 | 203 | 203 | 203 | 3,000 | 507.50 |
| 1984-04-28 | 205 | 205 | 205 | 205 | 1,000 | 512.50 |
| 1984-04-27 | 203 | 203 | 203 | 203 | 1,000 | 507.50 |
| 1984-04-26 | 201 | 202 | 201 | 202 | 6,000 | 505 |
| 1984-04-25 | 205 | 205 | 205 | 205 | 6,000 | 512.50 |
| 1984-04-24 | 205 | 205 | 205 | 205 | 2,000 | 512.50 |
| 1984-04-23 | 205 | 205 | 201 | 201 | 5,000 | 502.50 |
| 1984-04-21 | 205 | 205 | 205 | 205 | 7,000 | 512.50 |
| 1984-04-20 | 211 | 211 | 207 | 207 | 6,000 | 517.50 |
| 1984-04-19 | 211 | 211 | 211 | 211 | 1,000 | 527.50 |
| 1984-04-18 | 211 | 211 | 211 | 211 | 3,000 | 527.50 |
| 1984-04-17 | 211 | 211 | 211 | 211 | 2,000 | 527.50 |
| 1984-04-16 | 216 | 216 | 213 | 213 | 6,000 | 532.50 |
| 1984-04-13 | 216 | 216 | 213 | 213 | 2,000 | 532.50 |
| 1984-04-12 | 216 | 216 | 216 | 216 | 18,000 | 540 |
| 1984-04-11 | 216 | 216 | 216 | 216 | 2,000 | 540 |
| 1984-04-10 | 216 | 216 | 215 | 216 | 10,000 | 540 |
| 1984-04-09 | 216 | 216 | 216 | 216 | 1,000 | 540 |
| 1984-04-07 | 216 | 216 | 216 | 216 | 6,000 | 540 |
| 1984-04-06 | 220 | 220 | 216 | 216 | 3,000 | 540 |
| 1984-04-05 | 215 | 215 | 213 | 213 | 3,000 | 532.50 |
| 1984-04-04 | 220 | 220 | 218 | 218 | 4,000 | 545 |
| 1984-04-03 | 220 | 220 | 220 | 220 | 2,000 | 550 |
| 1984-04-02 | 219 | 219 | 218 | 218 | 6,000 | 545 |
| 1984-03-31 | 219 | 219 | 219 | 219 | 4,000 | 547.50 |
| 1984-03-30 | 213 | 220 | 213 | 219 | 8,000 | 547.50 |
| 1984-03-29 | 221 | 221 | 213 | 213 | 22,000 | 532.50 |
| 1984-03-28 | 221 | 221 | 221 | 221 | 5,000 | 552.50 |
| 1984-03-27 | 220 | 220 | 220 | 220 | 2,000 | 550 |
| 1984-03-26 | 220 | 220 | 220 | 220 | 5,000 | 550 |
| 1984-03-24 | 220 | 220 | 220 | 220 | 4,000 | 550 |
| 1984-03-23 | 220 | 220 | 220 | 220 | 2,000 | 550 |
| 1984-03-22 | 228 | 230 | 220 | 220 | 17,000 | 550 |
| 1984-03-21 | 230 | 230 | 230 | 230 | 6,000 | 575 |
| 1984-03-19 | 220 | 220 | 219 | 219 | 18,000 | 547.50 |
| 1984-03-17 | 230 | 231 | 230 | 230 | 6,000 | 575 |
| 1984-03-16 | 230 | 230 | 230 | 230 | 9,000 | 575 |
| 1984-03-15 | 224 | 225 | 220 | 220 | 39,000 | 550 |
| 1984-03-14 | 228 | 228 | 220 | 225 | 6,000 | 562.50 |
| 1984-03-13 | 230 | 230 | 230 | 230 | 14,000 | 575 |
| 1984-03-12 | 241 | 241 | 230 | 230 | 21,000 | 575 |
| 1984-03-09 | 225 | 245 | 225 | 242 | 99,000 | 605 |
| 1984-03-08 | 217 | 217 | 217 | 217 | 1,000 | 542.50 |
| 1984-03-07 | 229 | 229 | 215 | 215 | 5,000 | 537.50 |
| 1984-03-06 | 228 | 228 | 228 | 228 | 1,000 | 570 |
| 1984-03-05 | 235 | 235 | 235 | 235 | 3,000 | 587.50 |
| 1984-03-03 | 233 | 234 | 233 | 234 | 3,000 | 585 |
| 1984-03-02 | 239 | 240 | 235 | 240 | 12,000 | 600 |
| 1984-03-01 | 235 | 248 | 232 | 240 | 46,000 | 600 |
| 1984-02-29 | 221 | 235 | 220 | 233 | 41,000 | 582.50 |
| 1984-02-28 | 220 | 220 | 220 | 220 | 7,000 | 550 |
| 1984-02-27 | 220 | 221 | 219 | 220 | 12,000 | 550 |
| 1984-02-25 | 220 | 220 | 220 | 220 | 4,000 | 550 |
| 1984-02-24 | 226 | 226 | 220 | 220 | 15,000 | 550 |
| 1984-02-23 | 225 | 226 | 225 | 226 | 2,000 | 565 |
| 1984-02-22 | 225 | 225 | 225 | 225 | 1,000 | 562.50 |
| 1984-02-21 | 222 | 222 | 222 | 222 | 1,000 | 555 |
| 1984-02-20 | 235 | 235 | 225 | 225 | 10,000 | 562.50 |
| 1984-02-18 | 231 | 231 | 231 | 231 | 2,000 | 577.50 |
| 1984-02-17 | 225 | 231 | 222 | 231 | 13,000 | 577.50 |
| 1984-02-16 | 230 | 230 | 230 | 230 | 7,000 | 575 |
| 1984-02-15 | 225 | 233 | 225 | 233 | 29,000 | 582.50 |
| 1984-02-14 | 230 | 230 | 230 | 230 | 4,000 | 575 |
| 1984-02-13 | 230 | 230 | 220 | 220 | 2,000 | 550 |
| 1984-02-10 | 233 | 233 | 233 | 233 | 7,000 | 582.50 |
| 1984-02-09 | 231 | 231 | 231 | 231 | 1,000 | 577.50 |
| 1984-02-08 | 228 | 230 | 228 | 230 | 11,000 | 575 |
| 1984-02-07 | 226 | 226 | 226 | 226 | 2,000 | 565 |
| 1984-02-06 | 225 | 225 | 222 | 222 | 2,000 | 555 |
| 1984-02-04 | 221 | 221 | 221 | 221 | 3,000 | 552.50 |
| 1984-02-03 | 220 | 220 | 215 | 220 | 11,000 | 550 |
| 1984-02-02 | 226 | 226 | 220 | 220 | 11,000 | 550 |
| 1984-02-01 | 226 | 226 | 226 | 226 | 1,000 | 565 |
| 1984-01-31 | 225 | 225 | 225 | 225 | 1,000 | 562.50 |
| 1984-01-30 | 235 | 235 | 228 | 228 | 7,000 | 570 |
| 1984-01-28 | 235 | 235 | 234 | 234 | 7,000 | 585 |
| 1984-01-27 | 223 | 234 | 223 | 234 | 6,000 | 585 |
| 1984-01-26 | 228 | 228 | 225 | 225 | 5,000 | 562.50 |
| 1984-01-25 | 235 | 235 | 235 | 235 | 4,000 | 587.50 |
| 1984-01-24 | 233 | 235 | 230 | 235 | 6,000 | 587.50 |
| 1984-01-23 | 222 | 230 | 222 | 230 | 13,000 | 575 |
| 1984-01-21 | 217 | 218 | 217 | 218 | 4,000 | 545 |
| 1984-01-19 | 230 | 230 | 230 | 230 | 5,000 | 575 |
| 1984-01-18 | 220 | 237 | 220 | 237 | 10,000 | 592.50 |
| 1984-01-17 | 220 | 220 | 220 | 220 | 4,000 | 550 |
| 1984-01-13 | 220 | 220 | 220 | 220 | 1,000 | 550 |
| 1984-01-12 | 217 | 217 | 216 | 216 | 11,000 | 540 |
| 1984-01-11 | 215 | 215 | 215 | 215 | 7,000 | 537.50 |
| 1984-01-10 | 229 | 230 | 229 | 229 | 5,000 | 572.50 |
| 1984-01-09 | 230 | 230 | 230 | 230 | 1,000 | 575 |
| 1984-01-07 | 230 | 230 | 225 | 225 | 7,000 | 562.50 |
| 1984-01-06 | 230 | 230 | 230 | 230 | 4,000 | 575 |
| 1984-01-05 | 231 | 231 | 230 | 230 | 6,000 | 575 |
| 1984-01-04 | 238 | 238 | 238 | 238 | 3,000 | 595 |
分割・併合履歴 ： [2018-12-26]1株→2株 [2017-06-28]1株→0.2株
