4025 多木化学(株) の時系列データ [1986年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1986-12-27 | 490 | 490 | 490 | 490 | 3,000 | 1,225 |
| 1986-12-24 | 490 | 490 | 490 | 490 | 1,000 | 1,225 |
| 1986-12-23 | 500 | 500 | 490 | 490 | 7,000 | 1,225 |
| 1986-12-22 | 500 | 500 | 500 | 500 | 1,000 | 1,250 |
| 1986-12-18 | 500 | 500 | 500 | 500 | 2,000 | 1,250 |
| 1986-12-16 | 500 | 500 | 500 | 500 | 3,000 | 1,250 |
| 1986-12-15 | 494 | 501 | 494 | 500 | 7,000 | 1,250 |
| 1986-12-12 | 500 | 500 | 500 | 500 | 2,000 | 1,250 |
| 1986-12-11 | 510 | 510 | 506 | 510 | 9,000 | 1,275 |
| 1986-12-10 | 515 | 515 | 506 | 506 | 2,000 | 1,265 |
| 1986-12-09 | 500 | 500 | 500 | 500 | 6,000 | 1,250 |
| 1986-12-08 | 500 | 500 | 500 | 500 | 1,000 | 1,250 |
| 1986-12-06 | 495 | 495 | 495 | 495 | 1,000 | 1,237.50 |
| 1986-12-05 | 500 | 500 | 500 | 500 | 2,000 | 1,250 |
| 1986-12-04 | 500 | 500 | 500 | 500 | 2,000 | 1,250 |
| 1986-11-27 | 505 | 505 | 505 | 505 | 1,000 | 1,262.50 |
| 1986-11-26 | 520 | 520 | 510 | 510 | 2,000 | 1,275 |
| 1986-11-25 | 520 | 520 | 520 | 520 | 3,000 | 1,300 |
| 1986-11-20 | 520 | 520 | 520 | 520 | 1,000 | 1,300 |
| 1986-11-18 | 520 | 520 | 520 | 520 | 1,000 | 1,300 |
| 1986-11-17 | 530 | 530 | 530 | 530 | 1,000 | 1,325 |
| 1986-11-14 | 525 | 525 | 525 | 525 | 1,000 | 1,312.50 |
| 1986-11-13 | 506 | 506 | 506 | 506 | 1,000 | 1,265 |
| 1986-11-12 | 500 | 500 | 500 | 500 | 1,000 | 1,250 |
| 1986-11-11 | 485 | 485 | 485 | 485 | 1,000 | 1,212.50 |
| 1986-11-10 | 500 | 500 | 500 | 500 | 3,000 | 1,250 |
| 1986-11-07 | 500 | 500 | 500 | 500 | 3,000 | 1,250 |
| 1986-11-06 | 500 | 500 | 500 | 500 | 3,000 | 1,250 |
| 1986-11-05 | 500 | 500 | 500 | 500 | 1,000 | 1,250 |
| 1986-10-29 | 480 | 480 | 480 | 480 | 2,000 | 1,200 |
| 1986-10-25 | 450 | 450 | 450 | 450 | 2,000 | 1,125 |
| 1986-10-23 | 455 | 455 | 450 | 450 | 4,000 | 1,125 |
| 1986-10-22 | 455 | 455 | 455 | 455 | 2,000 | 1,137.50 |
| 1986-10-21 | 465 | 465 | 464 | 465 | 6,000 | 1,162.50 |
| 1986-10-20 | 465 | 465 | 465 | 465 | 3,000 | 1,162.50 |
| 1986-10-17 | 470 | 470 | 470 | 470 | 5,000 | 1,175 |
| 1986-10-16 | 470 | 470 | 460 | 470 | 5,000 | 1,175 |
| 1986-10-15 | 474 | 474 | 470 | 470 | 5,000 | 1,175 |
| 1986-10-14 | 490 | 490 | 480 | 480 | 4,000 | 1,200 |
| 1986-10-13 | 495 | 495 | 490 | 490 | 2,000 | 1,225 |
| 1986-10-09 | 500 | 500 | 499 | 499 | 2,000 | 1,247.50 |
| 1986-10-08 | 500 | 500 | 500 | 500 | 2,000 | 1,250 |
| 1986-10-04 | 495 | 495 | 495 | 495 | 1,000 | 1,237.50 |
| 1986-10-03 | 494 | 494 | 494 | 494 | 1,000 | 1,235 |
| 1986-10-02 | 500 | 500 | 495 | 496 | 3,000 | 1,240 |
| 1986-10-01 | 502 | 502 | 502 | 502 | 1,000 | 1,255 |
| 1986-09-30 | 510 | 510 | 500 | 510 | 10,000 | 1,275 |
| 1986-09-29 | 510 | 510 | 510 | 510 | 1,000 | 1,275 |
| 1986-09-27 | 519 | 519 | 519 | 519 | 2,000 | 1,297.50 |
| 1986-09-25 | 520 | 530 | 520 | 520 | 4,000 | 1,300 |
| 1986-09-24 | 530 | 530 | 530 | 530 | 1,000 | 1,325 |
| 1986-09-22 | 530 | 530 | 530 | 530 | 2,000 | 1,325 |
| 1986-09-19 | 530 | 530 | 530 | 530 | 1,000 | 1,325 |
| 1986-09-18 | 550 | 550 | 530 | 530 | 16,000 | 1,325 |
| 1986-09-12 | 553 | 553 | 550 | 550 | 5,000 | 1,375 |
| 1986-09-11 | 553 | 553 | 553 | 553 | 1,000 | 1,382.50 |
| 1986-09-09 | 580 | 580 | 580 | 580 | 2,000 | 1,450 |
| 1986-09-08 | 580 | 580 | 580 | 580 | 1,000 | 1,450 |
| 1986-09-04 | 550 | 550 | 550 | 550 | 3,000 | 1,375 |
| 1986-09-03 | 550 | 550 | 550 | 550 | 2,000 | 1,375 |
| 1986-09-02 | 540 | 555 | 540 | 550 | 4,000 | 1,375 |
| 1986-09-01 | 550 | 550 | 545 | 545 | 9,000 | 1,362.50 |
| 1986-08-30 | 550 | 550 | 550 | 550 | 2,000 | 1,375 |
| 1986-08-29 | 550 | 550 | 550 | 550 | 5,000 | 1,375 |
| 1986-08-28 | 555 | 560 | 555 | 560 | 6,000 | 1,400 |
| 1986-08-27 | 565 | 565 | 565 | 565 | 9,000 | 1,412.50 |
| 1986-08-26 | 569 | 569 | 560 | 560 | 7,000 | 1,400 |
| 1986-08-25 | 572 | 572 | 570 | 570 | 10,000 | 1,425 |
| 1986-08-23 | 572 | 572 | 572 | 572 | 4,000 | 1,430 |
| 1986-08-22 | 570 | 570 | 570 | 570 | 1,000 | 1,425 |
| 1986-08-21 | 570 | 570 | 570 | 570 | 3,000 | 1,425 |
| 1986-08-20 | 571 | 571 | 570 | 570 | 14,000 | 1,425 |
| 1986-08-19 | 575 | 575 | 570 | 570 | 27,000 | 1,425 |
| 1986-08-15 | 570 | 570 | 570 | 570 | 6,000 | 1,425 |
| 1986-08-13 | 570 | 570 | 570 | 570 | 1,000 | 1,425 |
| 1986-08-12 | 570 | 570 | 565 | 565 | 12,000 | 1,412.50 |
| 1986-08-11 | 565 | 565 | 565 | 565 | 4,000 | 1,412.50 |
| 1986-08-08 | 581 | 581 | 565 | 566 | 7,000 | 1,415 |
| 1986-08-07 | 583 | 587 | 583 | 585 | 6,000 | 1,462.50 |
| 1986-08-06 | 600 | 600 | 595 | 595 | 10,000 | 1,487.50 |
| 1986-08-05 | 601 | 601 | 600 | 600 | 4,000 | 1,500 |
| 1986-08-04 | 600 | 601 | 600 | 601 | 2,000 | 1,502.50 |
| 1986-08-02 | 601 | 601 | 600 | 600 | 4,000 | 1,500 |
| 1986-08-01 | 600 | 602 | 600 | 600 | 16,000 | 1,500 |
| 1986-07-31 | 625 | 625 | 600 | 600 | 12,000 | 1,500 |
| 1986-07-30 | 625 | 635 | 625 | 630 | 19,000 | 1,575 |
| 1986-07-29 | 660 | 660 | 630 | 630 | 22,000 | 1,575 |
| 1986-07-28 | 699 | 699 | 665 | 665 | 19,000 | 1,662.50 |
| 1986-07-26 | 715 | 720 | 695 | 700 | 78,000 | 1,750 |
| 1986-07-25 | 660 | 714 | 655 | 710 | 235,000 | 1,775 |
| 1986-07-24 | 660 | 665 | 650 | 650 | 28,000 | 1,625 |
| 1986-07-23 | 660 | 660 | 650 | 660 | 28,000 | 1,650 |
| 1986-07-22 | 665 | 665 | 655 | 655 | 27,000 | 1,637.50 |
| 1986-07-21 | 669 | 669 | 655 | 664 | 41,000 | 1,660 |
| 1986-07-19 | 611 | 650 | 606 | 650 | 13,000 | 1,625 |
| 1986-07-18 | 620 | 625 | 610 | 616 | 9,000 | 1,540 |
| 1986-07-17 | 650 | 650 | 649 | 650 | 7,000 | 1,625 |
| 1986-07-16 | 650 | 650 | 640 | 640 | 2,000 | 1,600 |
| 1986-07-15 | 655 | 655 | 645 | 655 | 7,000 | 1,637.50 |
| 1986-07-14 | 650 | 660 | 650 | 655 | 13,000 | 1,637.50 |
| 1986-07-11 | 640 | 640 | 640 | 640 | 2,000 | 1,600 |
| 1986-07-10 | 625 | 625 | 622 | 622 | 11,000 | 1,555 |
| 1986-07-09 | 670 | 670 | 660 | 660 | 8,000 | 1,650 |
| 1986-07-08 | 680 | 685 | 673 | 679 | 33,000 | 1,697.50 |
| 1986-07-07 | 673 | 680 | 660 | 680 | 66,000 | 1,700 |
| 1986-07-05 | 680 | 680 | 680 | 680 | 49,000 | 1,700 |
| 1986-07-04 | 601 | 620 | 600 | 620 | 39,000 | 1,550 |
| 1986-07-03 | 601 | 601 | 601 | 601 | 6,000 | 1,502.50 |
| 1986-07-02 | 605 | 605 | 605 | 605 | 3,000 | 1,512.50 |
| 1986-06-30 | 610 | 610 | 610 | 610 | 7,000 | 1,525 |
| 1986-06-28 | 615 | 615 | 612 | 615 | 5,000 | 1,537.50 |
| 1986-06-27 | 610 | 610 | 602 | 605 | 3,000 | 1,512.50 |
| 1986-06-26 | 616 | 616 | 601 | 601 | 15,000 | 1,502.50 |
| 1986-06-25 | 607 | 611 | 607 | 611 | 7,000 | 1,527.50 |
| 1986-06-24 | 601 | 602 | 601 | 602 | 2,000 | 1,505 |
| 1986-06-23 | 613 | 613 | 613 | 613 | 4,000 | 1,532.50 |
| 1986-06-21 | 618 | 618 | 613 | 613 | 4,000 | 1,532.50 |
| 1986-06-20 | 618 | 620 | 610 | 620 | 8,000 | 1,550 |
| 1986-06-19 | 613 | 620 | 610 | 620 | 13,000 | 1,550 |
| 1986-06-18 | 620 | 620 | 617 | 617 | 6,000 | 1,542.50 |
| 1986-06-17 | 620 | 620 | 616 | 616 | 19,000 | 1,540 |
| 1986-06-16 | 620 | 625 | 615 | 620 | 9,000 | 1,550 |
| 1986-06-13 | 600 | 610 | 600 | 610 | 21,000 | 1,525 |
| 1986-06-12 | 599 | 600 | 597 | 600 | 22,000 | 1,500 |
| 1986-06-11 | 598 | 599 | 598 | 599 | 4,000 | 1,497.50 |
| 1986-06-10 | 599 | 599 | 599 | 599 | 3,000 | 1,497.50 |
| 1986-06-09 | 600 | 600 | 585 | 585 | 4,000 | 1,462.50 |
| 1986-06-07 | 595 | 595 | 585 | 585 | 4,000 | 1,462.50 |
| 1986-06-06 | 600 | 600 | 600 | 600 | 3,000 | 1,500 |
| 1986-06-05 | 606 | 606 | 600 | 600 | 18,000 | 1,500 |
| 1986-06-04 | 600 | 600 | 600 | 600 | 20,000 | 1,500 |
| 1986-06-03 | 600 | 600 | 595 | 600 | 10,000 | 1,500 |
| 1986-06-02 | 580 | 600 | 580 | 600 | 7,000 | 1,500 |
| 1986-05-31 | 571 | 580 | 570 | 571 | 16,000 | 1,427.50 |
| 1986-05-29 | 571 | 571 | 570 | 570 | 5,000 | 1,425 |
| 1986-05-28 | 570 | 570 | 565 | 565 | 3,000 | 1,412.50 |
| 1986-05-27 | 584 | 587 | 584 | 587 | 5,000 | 1,467.50 |
| 1986-05-26 | 584 | 584 | 584 | 584 | 3,000 | 1,460 |
| 1986-05-24 | 584 | 584 | 584 | 584 | 1,000 | 1,460 |
| 1986-05-23 | 572 | 579 | 572 | 573 | 9,000 | 1,432.50 |
| 1986-05-22 | 565 | 577 | 565 | 572 | 13,000 | 1,430 |
| 1986-05-21 | 565 | 569 | 565 | 569 | 4,000 | 1,422.50 |
| 1986-05-19 | 558 | 558 | 558 | 558 | 1,000 | 1,395 |
| 1986-05-17 | 555 | 555 | 555 | 555 | 1,000 | 1,387.50 |
| 1986-05-15 | 545 | 545 | 545 | 545 | 2,000 | 1,362.50 |
| 1986-05-14 | 550 | 550 | 540 | 540 | 7,000 | 1,350 |
| 1986-05-12 | 540 | 550 | 540 | 550 | 2,000 | 1,375 |
| 1986-05-09 | 540 | 540 | 540 | 540 | 1,000 | 1,350 |
| 1986-05-08 | 550 | 550 | 540 | 540 | 4,000 | 1,350 |
| 1986-05-07 | 548 | 550 | 548 | 550 | 3,000 | 1,375 |
| 1986-05-06 | 535 | 535 | 535 | 535 | 7,000 | 1,337.50 |
| 1986-05-02 | 540 | 540 | 535 | 535 | 3,000 | 1,337.50 |
| 1986-05-01 | 540 | 540 | 535 | 535 | 4,000 | 1,337.50 |
| 1986-04-30 | 555 | 555 | 552 | 552 | 4,000 | 1,380 |
| 1986-04-28 | 547 | 547 | 547 | 547 | 1,000 | 1,367.50 |
| 1986-04-26 | 539 | 539 | 539 | 539 | 4,000 | 1,347.50 |
| 1986-04-25 | 539 | 539 | 539 | 539 | 2,000 | 1,347.50 |
| 1986-04-24 | 560 | 560 | 560 | 560 | 4,000 | 1,400 |
| 1986-04-23 | 560 | 560 | 560 | 560 | 2,000 | 1,400 |
| 1986-04-19 | 550 | 553 | 550 | 553 | 2,000 | 1,382.50 |
| 1986-04-18 | 530 | 530 | 530 | 530 | 3,000 | 1,325 |
| 1986-04-17 | 533 | 533 | 533 | 533 | 1,000 | 1,332.50 |
| 1986-04-16 | 540 | 540 | 530 | 530 | 6,000 | 1,325 |
| 1986-04-15 | 538 | 538 | 538 | 538 | 3,000 | 1,345 |
| 1986-04-11 | 530 | 530 | 530 | 530 | 5,000 | 1,325 |
| 1986-04-10 | 540 | 540 | 530 | 530 | 2,000 | 1,325 |
| 1986-04-09 | 540 | 545 | 540 | 545 | 5,000 | 1,362.50 |
| 1986-04-07 | 525 | 525 | 525 | 525 | 4,000 | 1,312.50 |
| 1986-04-05 | 550 | 550 | 550 | 550 | 1,000 | 1,375 |
| 1986-04-03 | 550 | 550 | 550 | 550 | 3,000 | 1,375 |
| 1986-04-02 | 530 | 530 | 530 | 530 | 2,000 | 1,325 |
| 1986-04-01 | 522 | 522 | 520 | 520 | 15,000 | 1,300 |
| 1986-03-31 | 522 | 522 | 522 | 522 | 1,000 | 1,305 |
| 1986-03-29 | 520 | 520 | 520 | 520 | 9,000 | 1,300 |
| 1986-03-28 | 525 | 525 | 520 | 520 | 7,000 | 1,300 |
| 1986-03-27 | 525 | 525 | 525 | 525 | 9,000 | 1,312.50 |
| 1986-03-26 | 550 | 550 | 544 | 544 | 452,000 | 1,360 |
| 1986-03-25 | 560 | 560 | 552 | 552 | 5,000 | 1,380 |
| 1986-03-24 | 561 | 561 | 560 | 560 | 5,000 | 1,400 |
| 1986-03-18 | 576 | 576 | 576 | 576 | 1,000 | 1,440 |
| 1986-03-17 | 561 | 561 | 561 | 561 | 3,000 | 1,402.50 |
| 1986-03-15 | 562 | 562 | 561 | 561 | 2,000 | 1,402.50 |
| 1986-03-14 | 561 | 561 | 560 | 560 | 7,000 | 1,400 |
| 1986-03-13 | 560 | 560 | 560 | 560 | 2,000 | 1,400 |
| 1986-03-11 | 560 | 560 | 560 | 560 | 6,000 | 1,400 |
| 1986-03-10 | 590 | 590 | 580 | 580 | 5,000 | 1,450 |
| 1986-03-07 | 580 | 580 | 580 | 580 | 3,000 | 1,450 |
| 1986-03-05 | 550 | 560 | 550 | 560 | 5,000 | 1,400 |
| 1986-03-04 | 565 | 565 | 560 | 560 | 7,000 | 1,400 |
| 1986-03-03 | 563 | 575 | 563 | 570 | 14,000 | 1,425 |
| 1986-03-01 | 589 | 589 | 585 | 589 | 5,000 | 1,472.50 |
| 1986-02-28 | 600 | 600 | 600 | 600 | 10,000 | 1,500 |
| 1986-02-27 | 600 | 600 | 600 | 600 | 6,000 | 1,500 |
| 1986-02-26 | 583 | 583 | 583 | 583 | 5,000 | 1,457.50 |
| 1986-02-25 | 565 | 565 | 564 | 564 | 3,000 | 1,410 |
| 1986-02-24 | 550 | 554 | 550 | 553 | 6,000 | 1,382.50 |
| 1986-02-22 | 565 | 565 | 550 | 550 | 4,000 | 1,375 |
| 1986-02-21 | 600 | 600 | 580 | 580 | 11,000 | 1,450 |
| 1986-02-20 | 620 | 620 | 605 | 610 | 3,000 | 1,525 |
| 1986-02-19 | 620 | 635 | 620 | 635 | 14,000 | 1,587.50 |
| 1986-02-18 | 620 | 620 | 620 | 620 | 4,000 | 1,550 |
| 1986-02-17 | 649 | 649 | 649 | 649 | 1,000 | 1,622.50 |
| 1986-02-15 | 630 | 630 | 630 | 630 | 6,000 | 1,575 |
| 1986-02-14 | 650 | 660 | 650 | 655 | 19,000 | 1,637.50 |
| 1986-02-13 | 645 | 660 | 644 | 660 | 37,000 | 1,650 |
| 1986-02-12 | 620 | 625 | 620 | 625 | 17,000 | 1,562.50 |
| 1986-02-10 | 575 | 630 | 575 | 620 | 57,000 | 1,550 |
| 1986-02-07 | 535 | 575 | 535 | 575 | 32,000 | 1,437.50 |
| 1986-02-06 | 530 | 550 | 530 | 530 | 57,000 | 1,325 |
| 1986-02-05 | 530 | 530 | 530 | 530 | 7,000 | 1,325 |
| 1986-02-04 | 530 | 530 | 530 | 530 | 3,000 | 1,325 |
| 1986-02-03 | 550 | 550 | 545 | 545 | 5,000 | 1,362.50 |
| 1986-01-31 | 555 | 555 | 550 | 550 | 3,000 | 1,375 |
| 1986-01-29 | 550 | 565 | 550 | 555 | 7,000 | 1,387.50 |
| 1986-01-28 | 560 | 570 | 560 | 570 | 12,000 | 1,425 |
| 1986-01-27 | 565 | 565 | 565 | 565 | 3,000 | 1,412.50 |
| 1986-01-24 | 560 | 570 | 560 | 570 | 5,000 | 1,425 |
| 1986-01-23 | 570 | 570 | 570 | 570 | 2,000 | 1,425 |
| 1986-01-22 | 560 | 560 | 560 | 560 | 1,000 | 1,400 |
| 1986-01-21 | 575 | 575 | 567 | 570 | 24,000 | 1,425 |
| 1986-01-20 | 575 | 575 | 575 | 575 | 2,000 | 1,437.50 |
| 1986-01-16 | 575 | 575 | 575 | 575 | 10,000 | 1,437.50 |
| 1986-01-14 | 580 | 580 | 580 | 580 | 4,000 | 1,450 |
| 1986-01-13 | 575 | 575 | 575 | 575 | 1,000 | 1,437.50 |
| 1986-01-08 | 570 | 570 | 570 | 570 | 2,000 | 1,425 |
| 1986-01-04 | 580 | 580 | 580 | 580 | 2,000 | 1,450 |
分割・併合履歴 ： [2018-12-26]1株→2株 [2017-06-28]1株→0.2株
