4025 多木化学(株) の時系列データ [1988年度]

日付始値高値安値終値出来高調整後終値
1988-12-238858908858903,0002,225
1988-12-208358508358503,0002,125
1988-12-198508508508501,0002,125
1988-12-158908908908901,0002,225
1988-12-138908908908901,0002,225
1988-12-129009009009001,0002,250
1988-12-099009009009003,0002,250
1988-12-089009009009001,0002,250
1988-12-078959008959003,0002,250
1988-12-069009009009003,0002,250
1988-12-059009008859004,0002,250
1988-12-029009009009002,0002,250
1988-12-019009009009003,0002,250
1988-11-309009009009002,0002,250
1988-11-289009009009006,0002,250
1988-11-269009009009002,0002,250
1988-11-258458458458451,0002,112.50
1988-11-188408408408402,0002,100
1988-11-168208208208201,0002,050
1988-11-147907907907901,0001,975
1988-11-098508508508501,0002,125
1988-11-059009009009001,0002,250
1988-11-029009009009001,0002,250
1988-10-319609609609602,0002,400
1988-10-299709709709704,0002,425
1988-10-268608608508603,0002,150
1988-10-247908007908002,0002,000
1988-10-227707757707753,0001,937.50
1988-10-217707727707706,0001,925
1988-10-207607657507508,0001,875
1988-10-197707857707858,0001,962.50
1988-10-188208208208202,0002,050
1988-10-178208208208201,0002,050
1988-10-1484084083583513,0002,087.50
1988-10-138508508508507,0002,125
1988-10-128408508408408,0002,100
1988-10-118458458458451,0002,112.50
1988-10-078708708708701,0002,175
1988-10-068908908908901,0002,225
1988-10-058908908908901,0002,225
1988-10-048908908908901,0002,225
1988-10-038908908908906,0002,225
1988-10-018958958958951,0002,237.50
1988-09-309009009009002,0002,250
1988-09-299009009009003,0002,250
1988-09-289019019009008,0002,250
1988-09-279159159009004,0002,250
1988-09-269009009009002,0002,250
1988-09-219759759759752,0002,437.50
1988-09-209809809809805,0002,450
1988-09-199809809809803,0002,450
1988-09-169809809809801,0002,450
1988-09-149809809809802,0002,450
1988-09-131,0001,0201,0001,0202,0002,550
1988-09-121,0201,0209989983,0002,495
1988-09-091,0201,0201,0201,0203,0002,550
1988-09-081,0001,0001,0001,0001,0002,500
1988-09-071,0001,0001,0001,00010,0002,500
1988-09-061,0101,0101,0001,00030,0002,500
1988-09-059951,0209951,0206,0002,550
1988-09-031,0101,0201,0001,0007,0002,500
1988-09-021,0101,0101,0001,0105,0002,525
1988-09-011,0201,0201,0101,0104,0002,525
1988-08-311,0201,0201,0101,0102,0002,525
1988-08-301,0301,0401,0301,0307,0002,575
1988-08-291,0301,0301,0101,0204,0002,550
1988-08-271,0101,0101,0101,0101,0002,525
1988-08-261,0101,0101,0101,0101,0002,525
1988-08-251,0201,0201,0201,0204,0002,550
1988-08-241,0201,0301,0001,0304,0002,575
1988-08-231,0201,0201,0201,0205,0002,550
1988-08-221,0101,0201,0001,02010,0002,550
1988-08-191,0101,0501,0001,05018,0002,625
1988-08-181,0301,0701,0301,07011,0002,675
1988-08-171,0301,0301,0301,03013,0002,575
1988-08-161,0401,0501,0301,0305,0002,575
1988-08-151,0801,0801,0501,0507,0002,625
1988-08-121,0501,0801,0501,0809,0002,700
1988-08-111,0501,0501,0501,0501,0002,625
1988-08-101,0801,0801,0801,0802,0002,700
1988-08-091,1001,1001,0901,0908,0002,725
1988-08-081,0801,0901,0801,0904,0002,725
1988-08-051,1001,1001,0801,0802,0002,700
1988-08-041,1001,1001,1001,1003,0002,750
1988-08-031,1001,1001,1001,1006,0002,750
1988-08-021,0801,0801,0601,0809,0002,700
1988-08-011,1801,1801,0801,0803,0002,700
1988-07-301,1501,1801,1501,1803,0002,950
1988-07-291,1001,1501,1001,1403,0002,850
1988-07-281,1001,1001,1001,1002,0002,750
1988-07-261,0801,0801,0801,0805,0002,700
1988-07-251,1801,1801,1001,1006,0002,750
1988-07-231,1801,2001,1801,1806,0002,950
1988-07-221,2001,2301,2001,20013,0003,000
1988-07-211,2401,2401,1801,18017,0002,950
1988-07-201,2401,2401,1801,18011,0002,950
1988-07-191,2501,2501,2001,20020,0003,000
1988-07-181,2501,2501,2201,22021,0003,050
1988-07-151,2301,2501,2001,20060,0003,000
1988-07-141,3101,3201,2701,27070,0003,175
1988-07-131,3601,3801,2501,290201,0003,225
1988-07-121,2001,3001,2001,28069,0003,200
1988-07-111,1501,2001,1501,20072,0003,000
1988-07-081,1001,1201,1001,12011,0002,800
1988-07-071,1001,1001,1001,10021,0002,750
1988-07-061,1001,1001,1001,10018,0002,750
1988-07-051,1001,1001,0701,0709,0002,675
1988-07-041,0301,0801,0301,0709,0002,675
1988-07-029951,0009951,00011,0002,500
1988-07-011,1001,1001,0801,08012,0002,700
1988-06-281,1001,1001,1001,1001,0002,750
1988-06-271,1501,1501,1501,1502,0002,875
1988-06-251,1501,1501,1501,1505,0002,875
1988-06-241,2001,2001,2001,2003,0003,000
1988-06-231,1801,1801,1501,1506,0002,875
1988-06-221,2001,2001,2001,2003,0003,000
1988-06-211,2501,2601,2101,21017,0003,025
1988-06-201,1901,2201,1901,22015,0003,050
1988-06-171,1801,1801,1501,18022,0002,950
1988-06-161,1601,1801,1201,18021,0002,950
1988-06-151,1101,1801,1001,18010,0002,950
1988-06-141,1401,1401,1301,1407,0002,850
1988-06-131,1201,1401,1001,1403,0002,850
1988-06-101,1401,1401,0801,0806,0002,700
1988-06-091,0801,1201,0601,1209,0002,800
1988-06-081,1001,1401,0901,1406,0002,850
1988-06-071,1201,1201,1201,1203,0002,800
1988-06-061,1601,1601,1201,1206,0002,800
1988-06-041,1201,1201,1201,1202,0002,800
1988-06-031,1601,1601,1501,1502,0002,875
1988-06-021,1501,1501,1401,1504,0002,875
1988-06-011,1701,1701,1401,1405,0002,850
1988-05-311,1201,1201,1201,1206,0002,800
1988-05-281,2001,2001,2001,2001,0003,000
1988-05-271,1501,2001,1501,2002,0003,000
1988-05-261,2101,2101,0801,10013,0002,750
1988-05-251,1801,1801,1801,1804,0002,950
1988-05-241,1701,1801,1601,1807,0002,950
1988-05-231,1801,1801,1801,1804,0002,950
1988-05-201,2101,2101,1801,1809,0002,950
1988-05-191,2201,2301,2101,2104,0003,025
1988-05-181,2501,2501,2401,2407,0003,100
1988-05-171,2201,2701,2201,2706,0003,175
1988-05-161,2601,2601,2601,2606,0003,150
1988-05-131,2801,2901,2701,27012,0003,175
1988-05-121,2701,2801,2501,2809,0003,200
1988-05-111,3001,3001,2701,30015,0003,250
1988-05-101,2001,2701,2001,27022,0003,175
1988-05-091,2001,2001,2001,2003,0003,000
1988-05-071,2201,2201,1701,1705,0002,925
1988-05-021,2501,2501,2201,2204,0003,050
1988-04-301,2401,2501,2401,2503,0003,125
1988-04-281,2801,2901,2501,25012,0003,125
1988-04-271,2001,2001,1901,1902,0002,975
1988-04-261,2501,2501,2501,2505,0003,125
1988-04-251,3001,3001,2501,25014,0003,125
1988-04-231,2701,2801,2501,25021,0003,125
1988-04-221,2501,2701,2501,25016,0003,125
1988-04-211,2901,2901,2501,2508,0003,125
1988-04-201,2501,3001,2501,29020,0003,225
1988-04-191,3301,3401,2601,26022,0003,150
1988-04-181,3501,4101,3501,35056,0003,375
1988-04-151,3101,3401,2801,300159,0003,250
1988-04-141,2001,2701,2001,250116,0003,125
1988-04-131,0801,1001,0801,08021,0002,700
1988-04-121,0701,0901,0701,08025,0002,700
1988-04-111,0201,0501,0101,03011,0002,575
1988-04-081,0301,0301,0101,01011,0002,525
1988-04-071,0201,0201,0001,02016,0002,550
1988-04-061,0001,0201,0001,00014,0002,500
1988-04-051,0301,0301,0001,00010,0002,500
1988-04-041,0201,0201,0201,0207,0002,550
1988-04-021,0201,0501,0001,05012,0002,625
1988-04-011,0201,0301,0101,0105,0002,525
1988-03-311,0601,0601,0201,0405,0002,600
1988-03-301,0401,0601,0401,0605,0002,650
1988-03-291,0301,0301,0201,0206,0002,550
1988-03-281,0001,0301,0001,0305,0002,575
1988-03-261,0201,0201,0001,02017,0002,550
1988-03-251,0501,0501,0101,0205,0002,550
1988-03-241,0701,0801,0501,0507,0002,625
1988-03-231,1401,1801,0801,08031,0002,700
1988-03-221,0501,1301,0501,12030,0002,800
1988-03-181,0001,0001,0001,00010,0002,500
1988-03-171,0201,0201,0001,0109,0002,525
1988-03-161,0401,0401,0201,0205,0002,550
1988-03-151,0301,0301,0201,0206,0002,550
1988-03-141,0501,0601,0401,04012,0002,600
1988-03-111,1001,1001,0701,08022,0002,700
1988-03-101,1501,1501,0901,09028,0002,725
1988-03-091,1301,1401,1101,1406,0002,850
1988-03-081,1701,1701,1301,13013,0002,825
1988-03-071,1101,1801,1101,17017,0002,925
1988-03-051,0901,1101,0901,1106,0002,775
1988-03-041,2001,2001,1401,18046,0002,950
1988-03-031,2301,2801,2001,21092,0003,025
1988-03-021,0001,0701,0001,04089,0002,600
1988-03-011,0001,00097597536,0002,437.50
1988-02-291,0001,0001,0001,00019,0002,500
1988-02-271,0201,0201,0001,00054,0002,500
1988-02-261,0001,0601,0001,00041,0002,500
1988-02-251,0001,0001,0001,00022,0002,500
1988-02-241,0001,0001,0001,00013,0002,500
1988-02-239951,0009951,0004,0002,500
1988-02-221,0301,0301,0301,0302,0002,575
1988-02-191,0201,0301,0201,0303,0002,575
1988-02-181,0201,0501,0101,0207,0002,550
1988-02-171,0801,0801,0401,06015,0002,650
1988-02-161,0701,0801,0701,0805,0002,700
1988-02-151,0701,0801,0701,0807,0002,700
1988-02-121,0501,0701,0501,07026,0002,675
1988-02-101,0301,0401,0301,0308,0002,575
1988-02-091,0301,0301,0301,0308,0002,575
1988-02-081,0301,0301,0301,0303,0002,575
1988-02-061,0301,0301,0301,0301,0002,575
1988-02-051,0401,0401,0301,03010,0002,575
1988-02-041,0701,0701,0001,00018,0002,500
1988-02-039851,0509841,05037,0002,625
1988-02-0291096591096522,0002,412.50
1988-02-0190090090090019,0002,250
1988-01-308939008939005,0002,250
1988-01-298998998908916,0002,227.50
1988-01-288819008818906,0002,225
1988-01-278819008818816,0002,202.50
1988-01-268908908808805,0002,200
1988-01-239009009009001,0002,250
1988-01-228808808708754,0002,187.50
1988-01-218808808808804,0002,200
1988-01-209009009009001,0002,250
1988-01-198908908908901,0002,225
1988-01-189009009009002,0002,250
1988-01-139059109059103,0002,275
1988-01-129109108808802,0002,200
1988-01-118959008908904,0002,225
1988-01-089209209109104,0002,275
1988-01-078609108609107,0002,275
1988-01-068458458458451,0002,112.50
1988-01-058408408408401,0002,100
1988-01-048408408408401,0002,100

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