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
1986-12-274904904904903,0001,225
1986-12-244904904904901,0001,225
1986-12-235005004904907,0001,225
1986-12-225005005005001,0001,250
1986-12-185005005005002,0001,250
1986-12-165005005005003,0001,250
1986-12-154945014945007,0001,250
1986-12-125005005005002,0001,250
1986-12-115105105065109,0001,275
1986-12-105155155065062,0001,265
1986-12-095005005005006,0001,250
1986-12-085005005005001,0001,250
1986-12-064954954954951,0001,237.50
1986-12-055005005005002,0001,250
1986-12-045005005005002,0001,250
1986-11-275055055055051,0001,262.50
1986-11-265205205105102,0001,275
1986-11-255205205205203,0001,300
1986-11-205205205205201,0001,300
1986-11-185205205205201,0001,300
1986-11-175305305305301,0001,325
1986-11-145255255255251,0001,312.50
1986-11-135065065065061,0001,265
1986-11-125005005005001,0001,250
1986-11-114854854854851,0001,212.50
1986-11-105005005005003,0001,250
1986-11-075005005005003,0001,250
1986-11-065005005005003,0001,250
1986-11-055005005005001,0001,250
1986-10-294804804804802,0001,200
1986-10-254504504504502,0001,125
1986-10-234554554504504,0001,125
1986-10-224554554554552,0001,137.50
1986-10-214654654644656,0001,162.50
1986-10-204654654654653,0001,162.50
1986-10-174704704704705,0001,175
1986-10-164704704604705,0001,175
1986-10-154744744704705,0001,175
1986-10-144904904804804,0001,200
1986-10-134954954904902,0001,225
1986-10-095005004994992,0001,247.50
1986-10-085005005005002,0001,250
1986-10-044954954954951,0001,237.50
1986-10-034944944944941,0001,235
1986-10-025005004954963,0001,240
1986-10-015025025025021,0001,255
1986-09-3051051050051010,0001,275
1986-09-295105105105101,0001,275
1986-09-275195195195192,0001,297.50
1986-09-255205305205204,0001,300
1986-09-245305305305301,0001,325
1986-09-225305305305302,0001,325
1986-09-195305305305301,0001,325
1986-09-1855055053053016,0001,325
1986-09-125535535505505,0001,375
1986-09-115535535535531,0001,382.50
1986-09-095805805805802,0001,450
1986-09-085805805805801,0001,450
1986-09-045505505505503,0001,375
1986-09-035505505505502,0001,375
1986-09-025405555405504,0001,375
1986-09-015505505455459,0001,362.50
1986-08-305505505505502,0001,375
1986-08-295505505505505,0001,375
1986-08-285555605555606,0001,400
1986-08-275655655655659,0001,412.50
1986-08-265695695605607,0001,400
1986-08-2557257257057010,0001,425
1986-08-235725725725724,0001,430
1986-08-225705705705701,0001,425
1986-08-215705705705703,0001,425
1986-08-2057157157057014,0001,425
1986-08-1957557557057027,0001,425
1986-08-155705705705706,0001,425
1986-08-135705705705701,0001,425
1986-08-1257057056556512,0001,412.50
1986-08-115655655655654,0001,412.50
1986-08-085815815655667,0001,415
1986-08-075835875835856,0001,462.50
1986-08-0660060059559510,0001,487.50
1986-08-056016016006004,0001,500
1986-08-046006016006012,0001,502.50
1986-08-026016016006004,0001,500
1986-08-0160060260060016,0001,500
1986-07-3162562560060012,0001,500
1986-07-3062563562563019,0001,575
1986-07-2966066063063022,0001,575
1986-07-2869969966566519,0001,662.50
1986-07-2671572069570078,0001,750
1986-07-25660714655710235,0001,775
1986-07-2466066565065028,0001,625
1986-07-2366066065066028,0001,650
1986-07-2266566565565527,0001,637.50
1986-07-2166966965566441,0001,660
1986-07-1961165060665013,0001,625
1986-07-186206256106169,0001,540
1986-07-176506506496507,0001,625
1986-07-166506506406402,0001,600
1986-07-156556556456557,0001,637.50
1986-07-1465066065065513,0001,637.50
1986-07-116406406406402,0001,600
1986-07-1062562562262211,0001,555
1986-07-096706706606608,0001,650
1986-07-0868068567367933,0001,697.50
1986-07-0767368066068066,0001,700
1986-07-0568068068068049,0001,700
1986-07-0460162060062039,0001,550
1986-07-036016016016016,0001,502.50
1986-07-026056056056053,0001,512.50
1986-06-306106106106107,0001,525
1986-06-286156156126155,0001,537.50
1986-06-276106106026053,0001,512.50
1986-06-2661661660160115,0001,502.50
1986-06-256076116076117,0001,527.50
1986-06-246016026016022,0001,505
1986-06-236136136136134,0001,532.50
1986-06-216186186136134,0001,532.50
1986-06-206186206106208,0001,550
1986-06-1961362061062013,0001,550
1986-06-186206206176176,0001,542.50
1986-06-1762062061661619,0001,540
1986-06-166206256156209,0001,550
1986-06-1360061060061021,0001,525
1986-06-1259960059760022,0001,500
1986-06-115985995985994,0001,497.50
1986-06-105995995995993,0001,497.50
1986-06-096006005855854,0001,462.50
1986-06-075955955855854,0001,462.50
1986-06-066006006006003,0001,500
1986-06-0560660660060018,0001,500
1986-06-0460060060060020,0001,500
1986-06-0360060059560010,0001,500
1986-06-025806005806007,0001,500
1986-05-3157158057057116,0001,427.50
1986-05-295715715705705,0001,425
1986-05-285705705655653,0001,412.50
1986-05-275845875845875,0001,467.50
1986-05-265845845845843,0001,460
1986-05-245845845845841,0001,460
1986-05-235725795725739,0001,432.50
1986-05-2256557756557213,0001,430
1986-05-215655695655694,0001,422.50
1986-05-195585585585581,0001,395
1986-05-175555555555551,0001,387.50
1986-05-155455455455452,0001,362.50
1986-05-145505505405407,0001,350
1986-05-125405505405502,0001,375
1986-05-095405405405401,0001,350
1986-05-085505505405404,0001,350
1986-05-075485505485503,0001,375
1986-05-065355355355357,0001,337.50
1986-05-025405405355353,0001,337.50
1986-05-015405405355354,0001,337.50
1986-04-305555555525524,0001,380
1986-04-285475475475471,0001,367.50
1986-04-265395395395394,0001,347.50
1986-04-255395395395392,0001,347.50
1986-04-245605605605604,0001,400
1986-04-235605605605602,0001,400
1986-04-195505535505532,0001,382.50
1986-04-185305305305303,0001,325
1986-04-175335335335331,0001,332.50
1986-04-165405405305306,0001,325
1986-04-155385385385383,0001,345
1986-04-115305305305305,0001,325
1986-04-105405405305302,0001,325
1986-04-095405455405455,0001,362.50
1986-04-075255255255254,0001,312.50
1986-04-055505505505501,0001,375
1986-04-035505505505503,0001,375
1986-04-025305305305302,0001,325
1986-04-0152252252052015,0001,300
1986-03-315225225225221,0001,305
1986-03-295205205205209,0001,300
1986-03-285255255205207,0001,300
1986-03-275255255255259,0001,312.50
1986-03-26550550544544452,0001,360
1986-03-255605605525525,0001,380
1986-03-245615615605605,0001,400
1986-03-185765765765761,0001,440
1986-03-175615615615613,0001,402.50
1986-03-155625625615612,0001,402.50
1986-03-145615615605607,0001,400
1986-03-135605605605602,0001,400
1986-03-115605605605606,0001,400
1986-03-105905905805805,0001,450
1986-03-075805805805803,0001,450
1986-03-055505605505605,0001,400
1986-03-045655655605607,0001,400
1986-03-0356357556357014,0001,425
1986-03-015895895855895,0001,472.50
1986-02-2860060060060010,0001,500
1986-02-276006006006006,0001,500
1986-02-265835835835835,0001,457.50
1986-02-255655655645643,0001,410
1986-02-245505545505536,0001,382.50
1986-02-225655655505504,0001,375
1986-02-2160060058058011,0001,450
1986-02-206206206056103,0001,525
1986-02-1962063562063514,0001,587.50
1986-02-186206206206204,0001,550
1986-02-176496496496491,0001,622.50
1986-02-156306306306306,0001,575
1986-02-1465066065065519,0001,637.50
1986-02-1364566064466037,0001,650
1986-02-1262062562062517,0001,562.50
1986-02-1057563057562057,0001,550
1986-02-0753557553557532,0001,437.50
1986-02-0653055053053057,0001,325
1986-02-055305305305307,0001,325
1986-02-045305305305303,0001,325
1986-02-035505505455455,0001,362.50
1986-01-315555555505503,0001,375
1986-01-295505655505557,0001,387.50
1986-01-2856057056057012,0001,425
1986-01-275655655655653,0001,412.50
1986-01-245605705605705,0001,425
1986-01-235705705705702,0001,425
1986-01-225605605605601,0001,400
1986-01-2157557556757024,0001,425
1986-01-205755755755752,0001,437.50
1986-01-1657557557557510,0001,437.50
1986-01-145805805805804,0001,450
1986-01-135755755755751,0001,437.50
1986-01-085705705705702,0001,425
1986-01-045805805805802,0001,450

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