4025 多木化学(株) の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-27 | 1,030 | 1,050 | 1,030 | 1,050 | 2,000 | 2,625 |
| 1989-12-26 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 2,600 |
| 1989-12-25 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 | 2,600 |
| 1989-12-21 | 1,030 | 1,030 | 1,030 | 1,030 | 4,000 | 2,575 |
| 1989-12-20 | 1,060 | 1,060 | 1,050 | 1,050 | 11,000 | 2,625 |
| 1989-12-18 | 1,070 | 1,090 | 1,070 | 1,070 | 5,000 | 2,675 |
| 1989-12-15 | 1,080 | 1,080 | 1,080 | 1,080 | 7,000 | 2,700 |
| 1989-12-14 | 1,030 | 1,080 | 1,030 | 1,080 | 4,000 | 2,700 |
| 1989-12-13 | 1,100 | 1,100 | 1,060 | 1,060 | 6,000 | 2,650 |
| 1989-12-12 | 1,050 | 1,050 | 1,010 | 1,010 | 7,000 | 2,525 |
| 1989-12-11 | 1,090 | 1,090 | 1,050 | 1,050 | 24,000 | 2,625 |
| 1989-12-08 | 1,050 | 1,100 | 1,050 | 1,090 | 16,000 | 2,725 |
| 1989-12-07 | 1,050 | 1,050 | 1,050 | 1,050 | 8,000 | 2,625 |
| 1989-12-06 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 2,625 |
| 1989-12-05 | 1,020 | 1,050 | 1,020 | 1,050 | 7,000 | 2,625 |
| 1989-12-04 | 1,000 | 1,030 | 1,000 | 1,010 | 9,000 | 2,525 |
| 1989-12-01 | 1,000 | 1,000 | 980 | 980 | 17,000 | 2,450 |
| 1989-11-30 | 1,040 | 1,040 | 1,010 | 1,010 | 7,000 | 2,525 |
| 1989-11-29 | 1,050 | 1,050 | 1,030 | 1,040 | 33,000 | 2,600 |
| 1989-11-28 | 990 | 1,000 | 990 | 990 | 612,000 | 2,475 |
| 1989-11-27 | 980 | 980 | 965 | 975 | 17,000 | 2,437.50 |
| 1989-11-24 | 995 | 999 | 990 | 990 | 6,000 | 2,475 |
| 1989-11-22 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 2,500 |
| 1989-11-20 | 990 | 1,010 | 990 | 1,010 | 10,000 | 2,525 |
| 1989-11-17 | 1,000 | 1,000 | 1,000 | 1,000 | 8,000 | 2,500 |
| 1989-11-16 | 1,000 | 1,000 | 1,000 | 1,000 | 9,000 | 2,500 |
| 1989-11-15 | 985 | 1,000 | 985 | 1,000 | 43,000 | 2,500 |
| 1989-11-14 | 985 | 985 | 985 | 985 | 1,000 | 2,462.50 |
| 1989-11-13 | 980 | 985 | 980 | 985 | 13,000 | 2,462.50 |
| 1989-11-10 | 990 | 1,000 | 990 | 1,000 | 25,000 | 2,500 |
| 1989-11-09 | 985 | 985 | 985 | 985 | 3,000 | 2,462.50 |
| 1989-11-08 | 995 | 1,000 | 995 | 1,000 | 25,000 | 2,500 |
| 1989-11-07 | 995 | 995 | 995 | 995 | 5,000 | 2,487.50 |
| 1989-11-06 | 985 | 985 | 985 | 985 | 3,000 | 2,462.50 |
| 1989-11-02 | 980 | 980 | 980 | 980 | 4,000 | 2,450 |
| 1989-10-31 | 965 | 970 | 965 | 970 | 2,000 | 2,425 |
| 1989-10-30 | 975 | 975 | 975 | 975 | 2,000 | 2,437.50 |
| 1989-10-27 | 995 | 995 | 977 | 980 | 8,000 | 2,450 |
| 1989-10-26 | 1,000 | 1,000 | 980 | 980 | 14,000 | 2,450 |
| 1989-10-25 | 1,000 | 1,000 | 1,000 | 1,000 | 20,000 | 2,500 |
| 1989-10-24 | 991 | 1,000 | 991 | 1,000 | 4,000 | 2,500 |
| 1989-10-23 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 2,500 |
| 1989-10-20 | 992 | 995 | 991 | 995 | 4,000 | 2,487.50 |
| 1989-10-19 | 1,000 | 1,000 | 990 | 990 | 4,000 | 2,475 |
| 1989-10-18 | 990 | 1,000 | 990 | 1,000 | 4,000 | 2,500 |
| 1989-10-17 | 990 | 990 | 990 | 990 | 4,000 | 2,475 |
| 1989-10-16 | 990 | 990 | 990 | 990 | 10,000 | 2,475 |
| 1989-10-13 | 980 | 1,000 | 980 | 1,000 | 11,000 | 2,500 |
| 1989-10-12 | 970 | 981 | 970 | 981 | 5,000 | 2,452.50 |
| 1989-10-11 | 1,000 | 1,000 | 981 | 981 | 14,000 | 2,452.50 |
| 1989-10-09 | 980 | 1,000 | 980 | 1,000 | 22,000 | 2,500 |
| 1989-10-06 | 950 | 980 | 950 | 979 | 20,000 | 2,447.50 |
| 1989-10-05 | 935 | 935 | 930 | 935 | 20,000 | 2,337.50 |
| 1989-10-04 | 915 | 925 | 915 | 925 | 3,000 | 2,312.50 |
| 1989-10-03 | 920 | 920 | 910 | 910 | 3,000 | 2,275 |
| 1989-10-02 | 920 | 920 | 910 | 910 | 3,000 | 2,275 |
| 1989-09-28 | 920 | 920 | 920 | 920 | 2,000 | 2,300 |
| 1989-09-27 | 910 | 920 | 910 | 920 | 3,000 | 2,300 |
| 1989-09-26 | 925 | 925 | 920 | 920 | 6,000 | 2,300 |
| 1989-09-25 | 940 | 940 | 925 | 925 | 17,000 | 2,312.50 |
| 1989-09-22 | 935 | 936 | 935 | 936 | 11,000 | 2,340 |
| 1989-09-21 | 931 | 931 | 930 | 930 | 3,000 | 2,325 |
| 1989-09-20 | 930 | 930 | 930 | 930 | 4,000 | 2,325 |
| 1989-09-19 | 950 | 950 | 930 | 930 | 6,000 | 2,325 |
| 1989-09-18 | 920 | 930 | 920 | 930 | 6,000 | 2,325 |
| 1989-09-14 | 920 | 920 | 920 | 920 | 1,000 | 2,300 |
| 1989-09-12 | 930 | 930 | 930 | 930 | 7,000 | 2,325 |
| 1989-09-11 | 900 | 900 | 900 | 900 | 1,000 | 2,250 |
| 1989-09-08 | 890 | 890 | 890 | 890 | 2,000 | 2,225 |
| 1989-09-07 | 900 | 900 | 900 | 900 | 1,000 | 2,250 |
| 1989-09-06 | 901 | 901 | 900 | 900 | 2,000 | 2,250 |
| 1989-09-05 | 935 | 935 | 930 | 930 | 3,000 | 2,325 |
| 1989-08-31 | 948 | 948 | 948 | 948 | 1,000 | 2,370 |
| 1989-08-30 | 950 | 950 | 950 | 950 | 3,000 | 2,375 |
| 1989-08-29 | 950 | 950 | 950 | 950 | 1,000 | 2,375 |
| 1989-08-25 | 950 | 950 | 950 | 950 | 6,000 | 2,375 |
| 1989-08-24 | 940 | 940 | 939 | 940 | 5,000 | 2,350 |
| 1989-08-23 | 940 | 940 | 940 | 940 | 2,000 | 2,350 |
| 1989-08-22 | 940 | 940 | 940 | 940 | 7,000 | 2,350 |
| 1989-08-21 | 940 | 940 | 939 | 939 | 8,000 | 2,347.50 |
| 1989-08-18 | 907 | 940 | 907 | 925 | 6,000 | 2,312.50 |
| 1989-08-17 | 902 | 919 | 902 | 905 | 12,000 | 2,262.50 |
| 1989-08-16 | 900 | 900 | 900 | 900 | 2,000 | 2,250 |
| 1989-08-15 | 900 | 900 | 900 | 900 | 2,000 | 2,250 |
| 1989-08-14 | 900 | 900 | 900 | 900 | 7,000 | 2,250 |
| 1989-08-11 | 900 | 900 | 900 | 900 | 3,000 | 2,250 |
| 1989-08-10 | 880 | 880 | 875 | 875 | 4,000 | 2,187.50 |
| 1989-08-09 | 875 | 875 | 875 | 875 | 3,000 | 2,187.50 |
| 1989-08-08 | 875 | 875 | 870 | 870 | 3,000 | 2,175 |
| 1989-08-07 | 875 | 875 | 875 | 875 | 1,000 | 2,187.50 |
| 1989-08-04 | 890 | 890 | 890 | 890 | 2,000 | 2,225 |
| 1989-08-03 | 875 | 875 | 866 | 866 | 16,000 | 2,165 |
| 1989-08-01 | 870 | 870 | 865 | 865 | 3,000 | 2,162.50 |
| 1989-07-31 | 867 | 870 | 867 | 870 | 2,000 | 2,175 |
| 1989-07-28 | 865 | 865 | 865 | 865 | 1,000 | 2,162.50 |
| 1989-07-26 | 870 | 870 | 870 | 870 | 1,000 | 2,175 |
| 1989-07-24 | 860 | 900 | 850 | 900 | 6,000 | 2,250 |
| 1989-07-21 | 870 | 870 | 870 | 870 | 1,000 | 2,175 |
| 1989-07-20 | 880 | 880 | 880 | 880 | 1,000 | 2,200 |
| 1989-07-19 | 900 | 900 | 900 | 900 | 1,000 | 2,250 |
| 1989-07-14 | 900 | 900 | 900 | 900 | 1,000 | 2,250 |
| 1989-07-13 | 900 | 900 | 900 | 900 | 2,000 | 2,250 |
| 1989-07-12 | 895 | 900 | 895 | 900 | 5,000 | 2,250 |
| 1989-07-11 | 900 | 900 | 900 | 900 | 1,000 | 2,250 |
| 1989-07-10 | 900 | 900 | 900 | 900 | 1,000 | 2,250 |
| 1989-07-07 | 899 | 899 | 899 | 899 | 1,000 | 2,247.50 |
| 1989-07-04 | 866 | 866 | 866 | 866 | 1,000 | 2,165 |
| 1989-07-03 | 866 | 866 | 866 | 866 | 4,000 | 2,165 |
| 1989-06-27 | 860 | 860 | 860 | 860 | 1,000 | 2,150 |
| 1989-06-26 | 850 | 850 | 850 | 850 | 2,000 | 2,125 |
| 1989-06-20 | 831 | 831 | 831 | 831 | 1,000 | 2,077.50 |
| 1989-06-19 | 870 | 870 | 850 | 850 | 9,000 | 2,125 |
| 1989-06-16 | 865 | 865 | 865 | 865 | 1,000 | 2,162.50 |
| 1989-06-15 | 880 | 880 | 880 | 880 | 1,000 | 2,200 |
| 1989-06-13 | 890 | 890 | 890 | 890 | 2,000 | 2,225 |
| 1989-06-12 | 890 | 890 | 890 | 890 | 1,000 | 2,225 |
| 1989-06-09 | 900 | 900 | 900 | 900 | 1,000 | 2,250 |
| 1989-06-08 | 860 | 860 | 860 | 860 | 6,000 | 2,150 |
| 1989-06-07 | 860 | 860 | 860 | 860 | 7,000 | 2,150 |
| 1989-06-06 | 860 | 860 | 860 | 860 | 6,000 | 2,150 |
| 1989-06-05 | 895 | 895 | 882 | 882 | 3,000 | 2,205 |
| 1989-06-02 | 881 | 882 | 881 | 882 | 3,000 | 2,205 |
| 1989-05-29 | 881 | 881 | 881 | 881 | 2,000 | 2,202.50 |
| 1989-05-26 | 895 | 895 | 895 | 895 | 1,000 | 2,237.50 |
| 1989-05-23 | 916 | 916 | 900 | 900 | 9,000 | 2,250 |
| 1989-05-22 | 916 | 916 | 916 | 916 | 2,000 | 2,290 |
| 1989-05-15 | 920 | 920 | 920 | 920 | 1,000 | 2,300 |
| 1989-05-12 | 925 | 925 | 925 | 925 | 1,000 | 2,312.50 |
| 1989-05-11 | 916 | 916 | 916 | 916 | 1,000 | 2,290 |
| 1989-05-09 | 925 | 925 | 910 | 910 | 7,000 | 2,275 |
| 1989-05-08 | 900 | 900 | 900 | 900 | 3,000 | 2,250 |
| 1989-05-02 | 900 | 900 | 900 | 900 | 1,000 | 2,250 |
| 1989-04-28 | 900 | 900 | 900 | 900 | 1,000 | 2,250 |
| 1989-04-27 | 900 | 900 | 900 | 900 | 4,000 | 2,250 |
| 1989-04-26 | 885 | 890 | 885 | 890 | 4,000 | 2,225 |
| 1989-04-25 | 899 | 899 | 899 | 899 | 5,000 | 2,247.50 |
| 1989-04-24 | 851 | 851 | 851 | 851 | 2,000 | 2,127.50 |
| 1989-04-21 | 860 | 860 | 860 | 860 | 2,000 | 2,150 |
| 1989-04-20 | 890 | 890 | 880 | 880 | 2,000 | 2,200 |
| 1989-04-12 | 900 | 900 | 890 | 890 | 6,000 | 2,225 |
| 1989-04-11 | 905 | 905 | 905 | 905 | 1,000 | 2,262.50 |
| 1989-04-10 | 860 | 860 | 850 | 850 | 2,000 | 2,125 |
| 1989-04-07 | 910 | 910 | 905 | 905 | 3,000 | 2,262.50 |
| 1989-04-06 | 910 | 910 | 910 | 910 | 4,000 | 2,275 |
| 1989-04-05 | 910 | 910 | 910 | 910 | 3,000 | 2,275 |
| 1989-04-04 | 901 | 905 | 901 | 905 | 2,000 | 2,262.50 |
| 1989-04-03 | 900 | 900 | 900 | 900 | 2,000 | 2,250 |
| 1989-03-31 | 935 | 935 | 925 | 925 | 2,000 | 2,312.50 |
| 1989-03-30 | 935 | 935 | 935 | 935 | 7,000 | 2,337.50 |
| 1989-03-28 | 840 | 840 | 825 | 825 | 4,000 | 2,062.50 |
| 1989-03-27 | 875 | 875 | 845 | 845 | 20,000 | 2,112.50 |
| 1989-03-24 | 875 | 875 | 875 | 875 | 4,000 | 2,187.50 |
| 1989-03-23 | 865 | 865 | 865 | 865 | 1,000 | 2,162.50 |
| 1989-03-17 | 915 | 915 | 915 | 915 | 1,000 | 2,287.50 |
| 1989-03-15 | 940 | 940 | 940 | 940 | 1,000 | 2,350 |
| 1989-03-14 | 935 | 935 | 935 | 935 | 3,000 | 2,337.50 |
| 1989-03-09 | 935 | 935 | 935 | 935 | 3,000 | 2,337.50 |
| 1989-03-08 | 935 | 935 | 935 | 935 | 2,000 | 2,337.50 |
| 1989-03-07 | 940 | 950 | 940 | 950 | 4,000 | 2,375 |
| 1989-03-06 | 960 | 960 | 940 | 940 | 4,000 | 2,350 |
| 1989-03-02 | 970 | 970 | 940 | 940 | 9,000 | 2,350 |
| 1989-03-01 | 950 | 970 | 950 | 970 | 10,000 | 2,425 |
| 1989-02-28 | 960 | 960 | 936 | 955 | 8,000 | 2,387.50 |
| 1989-02-27 | 950 | 960 | 950 | 960 | 5,000 | 2,400 |
| 1989-02-23 | 920 | 920 | 920 | 920 | 4,000 | 2,300 |
| 1989-02-22 | 950 | 950 | 940 | 940 | 6,000 | 2,350 |
| 1989-02-21 | 950 | 950 | 935 | 937 | 15,000 | 2,342.50 |
| 1989-02-20 | 945 | 950 | 935 | 936 | 4,000 | 2,340 |
| 1989-02-16 | 945 | 950 | 945 | 950 | 7,000 | 2,375 |
| 1989-02-15 | 950 | 950 | 950 | 950 | 2,000 | 2,375 |
| 1989-02-14 | 950 | 954 | 950 | 954 | 2,000 | 2,385 |
| 1989-02-13 | 980 | 980 | 980 | 980 | 2,000 | 2,450 |
| 1989-02-09 | 935 | 935 | 932 | 932 | 7,000 | 2,330 |
| 1989-02-08 | 930 | 930 | 930 | 930 | 2,000 | 2,325 |
| 1989-02-07 | 935 | 935 | 935 | 935 | 5,000 | 2,337.50 |
| 1989-02-06 | 935 | 935 | 935 | 935 | 1,000 | 2,337.50 |
| 1989-02-03 | 950 | 953 | 935 | 953 | 5,000 | 2,382.50 |
| 1989-02-02 | 980 | 980 | 980 | 980 | 1,000 | 2,450 |
| 1989-02-01 | 1,000 | 1,000 | 990 | 990 | 5,000 | 2,475 |
| 1989-01-31 | 959 | 1,000 | 959 | 1,000 | 6,000 | 2,500 |
| 1989-01-30 | 945 | 950 | 945 | 950 | 9,000 | 2,375 |
| 1989-01-28 | 935 | 935 | 935 | 935 | 3,000 | 2,337.50 |
| 1989-01-27 | 945 | 945 | 930 | 935 | 5,000 | 2,337.50 |
| 1989-01-26 | 910 | 945 | 910 | 945 | 4,000 | 2,362.50 |
| 1989-01-25 | 897 | 909 | 897 | 909 | 9,000 | 2,272.50 |
| 1989-01-24 | 895 | 895 | 895 | 895 | 5,000 | 2,237.50 |
| 1989-01-23 | 850 | 850 | 850 | 850 | 1,000 | 2,125 |
| 1989-01-20 | 847 | 847 | 845 | 845 | 2,000 | 2,112.50 |
| 1989-01-19 | 847 | 847 | 847 | 847 | 11,000 | 2,117.50 |
| 1989-01-18 | 850 | 850 | 845 | 845 | 20,000 | 2,112.50 |
| 1989-01-17 | 845 | 845 | 840 | 840 | 15,000 | 2,100 |
| 1989-01-13 | 845 | 845 | 845 | 845 | 1,000 | 2,112.50 |
| 1989-01-12 | 850 | 850 | 841 | 841 | 3,000 | 2,102.50 |
| 1989-01-11 | 850 | 850 | 840 | 850 | 4,000 | 2,125 |
| 1989-01-10 | 850 | 850 | 850 | 850 | 6,000 | 2,125 |
| 1989-01-09 | 865 | 865 | 865 | 865 | 1,000 | 2,162.50 |
| 1989-01-05 | 865 | 865 | 865 | 865 | 1,000 | 2,162.50 |
分割・併合履歴 ： [2018-12-26]1株→2株 [2017-06-28]1株→0.2株
