4025 多木化学(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-25 | 600 | 600 | 590 | 590 | 5,000 | 1,475 |
| 1990-12-20 | 600 | 600 | 600 | 600 | 1,000 | 1,500 |
| 1990-12-14 | 606 | 606 | 606 | 606 | 2,000 | 1,515 |
| 1990-12-12 | 595 | 600 | 595 | 600 | 3,000 | 1,500 |
| 1990-12-10 | 610 | 610 | 600 | 600 | 3,000 | 1,500 |
| 1990-12-07 | 609 | 609 | 609 | 609 | 7,000 | 1,522.50 |
| 1990-11-29 | 630 | 630 | 630 | 630 | 1,000 | 1,575 |
| 1990-11-26 | 650 | 650 | 650 | 650 | 1,000 | 1,625 |
| 1990-11-22 | 650 | 650 | 650 | 650 | 1,000 | 1,625 |
| 1990-11-14 | 695 | 695 | 695 | 695 | 1,000 | 1,737.50 |
| 1990-11-13 | 700 | 700 | 699 | 699 | 2,000 | 1,747.50 |
| 1990-11-06 | 735 | 735 | 720 | 720 | 3,000 | 1,800 |
| 1990-10-29 | 749 | 750 | 749 | 750 | 4,000 | 1,875 |
| 1990-10-23 | 749 | 749 | 749 | 749 | 1,000 | 1,872.50 |
| 1990-10-18 | 650 | 650 | 650 | 650 | 2,000 | 1,625 |
| 1990-10-17 | 670 | 670 | 670 | 670 | 2,000 | 1,675 |
| 1990-10-15 | 670 | 670 | 670 | 670 | 1,000 | 1,675 |
| 1990-10-09 | 700 | 700 | 700 | 700 | 1,000 | 1,750 |
| 1990-10-08 | 720 | 720 | 720 | 720 | 2,000 | 1,800 |
| 1990-10-05 | 720 | 720 | 720 | 720 | 1,000 | 1,800 |
| 1990-10-04 | 720 | 720 | 720 | 720 | 2,000 | 1,800 |
| 1990-09-28 | 750 | 750 | 750 | 750 | 1,000 | 1,875 |
| 1990-09-25 | 800 | 800 | 800 | 800 | 2,000 | 2,000 |
| 1990-09-12 | 825 | 825 | 825 | 825 | 1,000 | 2,062.50 |
| 1990-09-11 | 820 | 820 | 820 | 820 | 1,000 | 2,050 |
| 1990-09-10 | 785 | 785 | 780 | 780 | 2,000 | 1,950 |
| 1990-09-06 | 800 | 800 | 800 | 800 | 2,000 | 2,000 |
| 1990-09-05 | 835 | 835 | 835 | 835 | 1,000 | 2,087.50 |
| 1990-08-31 | 835 | 835 | 835 | 835 | 6,000 | 2,087.50 |
| 1990-08-30 | 850 | 850 | 850 | 850 | 10,000 | 2,125 |
| 1990-08-28 | 835 | 835 | 835 | 835 | 1,000 | 2,087.50 |
| 1990-08-24 | 859 | 859 | 850 | 850 | 3,000 | 2,125 |
| 1990-08-23 | 880 | 880 | 880 | 880 | 1,000 | 2,200 |
| 1990-08-21 | 880 | 880 | 880 | 880 | 5,000 | 2,200 |
| 1990-08-20 | 899 | 899 | 899 | 899 | 1,000 | 2,247.50 |
| 1990-08-16 | 875 | 875 | 875 | 875 | 1,000 | 2,187.50 |
| 1990-08-15 | 875 | 875 | 875 | 875 | 2,000 | 2,187.50 |
| 1990-08-14 | 900 | 900 | 880 | 880 | 3,000 | 2,200 |
| 1990-08-13 | 900 | 900 | 900 | 900 | 1,000 | 2,250 |
| 1990-08-07 | 860 | 860 | 860 | 860 | 2,000 | 2,150 |
| 1990-08-06 | 900 | 900 | 900 | 900 | 1,000 | 2,250 |
| 1990-08-03 | 920 | 920 | 920 | 920 | 3,000 | 2,300 |
| 1990-08-02 | 935 | 940 | 935 | 940 | 7,000 | 2,350 |
| 1990-08-01 | 945 | 945 | 945 | 945 | 5,000 | 2,362.50 |
| 1990-07-30 | 950 | 950 | 940 | 940 | 6,000 | 2,350 |
| 1990-07-27 | 955 | 955 | 955 | 955 | 2,000 | 2,387.50 |
| 1990-07-26 | 980 | 980 | 980 | 980 | 5,000 | 2,450 |
| 1990-07-24 | 975 | 975 | 974 | 974 | 4,000 | 2,435 |
| 1990-07-23 | 980 | 980 | 980 | 980 | 2,000 | 2,450 |
| 1990-07-20 | 990 | 990 | 990 | 990 | 2,000 | 2,475 |
| 1990-07-19 | 1,040 | 1,040 | 1,000 | 1,000 | 8,000 | 2,500 |
| 1990-07-18 | 1,020 | 1,040 | 1,020 | 1,040 | 13,000 | 2,600 |
| 1990-07-17 | 960 | 960 | 935 | 935 | 555,000 | 2,337.50 |
| 1990-07-16 | 975 | 975 | 950 | 950 | 3,000 | 2,375 |
| 1990-07-13 | 970 | 970 | 970 | 970 | 3,000 | 2,425 |
| 1990-07-12 | 964 | 969 | 960 | 965 | 5,000 | 2,412.50 |
| 1990-07-11 | 962 | 965 | 950 | 950 | 9,000 | 2,375 |
| 1990-07-10 | 935 | 950 | 935 | 950 | 5,000 | 2,375 |
| 1990-07-09 | 935 | 935 | 935 | 935 | 1,000 | 2,337.50 |
| 1990-07-06 | 930 | 930 | 930 | 930 | 1,000 | 2,325 |
| 1990-07-05 | 930 | 930 | 930 | 930 | 1,000 | 2,325 |
| 1990-07-04 | 910 | 920 | 910 | 920 | 4,000 | 2,300 |
| 1990-07-02 | 930 | 930 | 910 | 910 | 11,000 | 2,275 |
| 1990-06-29 | 930 | 930 | 930 | 930 | 2,000 | 2,325 |
| 1990-06-28 | 910 | 920 | 910 | 920 | 6,000 | 2,300 |
| 1990-06-22 | 950 | 950 | 930 | 930 | 8,000 | 2,325 |
| 1990-06-18 | 950 | 950 | 950 | 950 | 1,000 | 2,375 |
| 1990-06-15 | 930 | 930 | 930 | 930 | 1,000 | 2,325 |
| 1990-06-14 | 910 | 910 | 910 | 910 | 1,000 | 2,275 |
| 1990-06-13 | 910 | 915 | 910 | 915 | 3,000 | 2,287.50 |
| 1990-06-12 | 910 | 910 | 901 | 901 | 2,000 | 2,252.50 |
| 1990-06-08 | 910 | 910 | 910 | 910 | 10,000 | 2,275 |
| 1990-06-07 | 920 | 920 | 920 | 920 | 2,000 | 2,300 |
| 1990-06-06 | 920 | 920 | 920 | 920 | 2,000 | 2,300 |
| 1990-06-05 | 920 | 920 | 920 | 920 | 4,000 | 2,300 |
| 1990-05-28 | 970 | 970 | 970 | 970 | 2,000 | 2,425 |
| 1990-05-25 | 930 | 930 | 930 | 930 | 2,000 | 2,325 |
| 1990-05-24 | 975 | 975 | 975 | 975 | 2,000 | 2,437.50 |
| 1990-05-23 | 975 | 975 | 975 | 975 | 6,000 | 2,437.50 |
| 1990-05-21 | 960 | 971 | 960 | 971 | 5,000 | 2,427.50 |
| 1990-05-18 | 970 | 980 | 970 | 980 | 3,000 | 2,450 |
| 1990-05-17 | 960 | 965 | 960 | 965 | 3,000 | 2,412.50 |
| 1990-05-16 | 960 | 960 | 950 | 960 | 4,000 | 2,400 |
| 1990-05-15 | 960 | 960 | 960 | 960 | 1,000 | 2,400 |
| 1990-05-10 | 970 | 970 | 970 | 970 | 1,000 | 2,425 |
| 1990-05-09 | 980 | 980 | 980 | 980 | 1,000 | 2,450 |
| 1990-05-08 | 990 | 990 | 985 | 985 | 5,000 | 2,462.50 |
| 1990-05-07 | 945 | 945 | 945 | 945 | 1,000 | 2,362.50 |
| 1990-04-27 | 925 | 925 | 925 | 925 | 4,000 | 2,312.50 |
| 1990-04-26 | 925 | 925 | 905 | 925 | 9,000 | 2,312.50 |
| 1990-04-25 | 925 | 925 | 925 | 925 | 5,000 | 2,312.50 |
| 1990-04-24 | 850 | 855 | 850 | 855 | 2,000 | 2,137.50 |
| 1990-04-23 | 855 | 860 | 855 | 860 | 3,000 | 2,150 |
| 1990-04-20 | 865 | 865 | 865 | 865 | 1,000 | 2,162.50 |
| 1990-04-19 | 851 | 851 | 850 | 850 | 3,000 | 2,125 |
| 1990-04-18 | 855 | 855 | 855 | 855 | 4,000 | 2,137.50 |
| 1990-04-17 | 856 | 859 | 856 | 859 | 2,000 | 2,147.50 |
| 1990-04-13 | 855 | 855 | 855 | 855 | 2,000 | 2,137.50 |
| 1990-04-12 | 860 | 865 | 860 | 865 | 3,000 | 2,162.50 |
| 1990-04-11 | 850 | 860 | 850 | 860 | 3,000 | 2,150 |
| 1990-04-10 | 857 | 857 | 857 | 857 | 1,000 | 2,142.50 |
| 1990-04-09 | 785 | 785 | 785 | 785 | 1,000 | 1,962.50 |
| 1990-04-06 | 750 | 760 | 750 | 755 | 15,000 | 1,887.50 |
| 1990-04-04 | 869 | 869 | 869 | 869 | 2,000 | 2,172.50 |
| 1990-04-03 | 870 | 870 | 870 | 870 | 5,000 | 2,175 |
| 1990-04-02 | 860 | 871 | 860 | 871 | 3,000 | 2,177.50 |
| 1990-03-30 | 925 | 925 | 925 | 925 | 12,000 | 2,312.50 |
| 1990-03-29 | 925 | 925 | 925 | 925 | 1,000 | 2,312.50 |
| 1990-03-28 | 925 | 925 | 925 | 925 | 4,000 | 2,312.50 |
| 1990-03-27 | 925 | 925 | 925 | 925 | 4,000 | 2,312.50 |
| 1990-03-26 | 920 | 920 | 920 | 920 | 5,000 | 2,300 |
| 1990-03-23 | 935 | 935 | 930 | 930 | 4,000 | 2,325 |
| 1990-03-22 | 950 | 950 | 935 | 935 | 8,000 | 2,337.50 |
| 1990-03-20 | 950 | 950 | 950 | 950 | 2,000 | 2,375 |
| 1990-03-19 | 1,040 | 1,040 | 1,010 | 1,010 | 2,000 | 2,525 |
| 1990-03-16 | 1,050 | 1,050 | 1,040 | 1,040 | 3,000 | 2,600 |
| 1990-03-15 | 1,050 | 1,050 | 1,040 | 1,040 | 8,000 | 2,600 |
| 1990-03-14 | 1,060 | 1,060 | 1,060 | 1,060 | 6,000 | 2,650 |
| 1990-03-13 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 2,650 |
| 1990-03-12 | 1,070 | 1,070 | 1,060 | 1,060 | 5,000 | 2,650 |
| 1990-03-09 | 1,080 | 1,100 | 1,060 | 1,060 | 17,000 | 2,650 |
| 1990-03-08 | 1,060 | 1,060 | 1,050 | 1,060 | 13,000 | 2,650 |
| 1990-03-07 | 1,050 | 1,060 | 1,050 | 1,060 | 5,000 | 2,650 |
| 1990-03-06 | 1,120 | 1,120 | 1,050 | 1,050 | 10,000 | 2,625 |
| 1990-03-05 | 1,120 | 1,120 | 1,100 | 1,100 | 6,000 | 2,750 |
| 1990-03-02 | 1,050 | 1,100 | 1,050 | 1,100 | 6,000 | 2,750 |
| 1990-03-01 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 2,650 |
| 1990-02-28 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 2,500 |
| 1990-02-27 | 1,030 | 1,040 | 1,030 | 1,040 | 8,000 | 2,600 |
| 1990-02-26 | 1,030 | 1,030 | 1,030 | 1,030 | 8,000 | 2,575 |
| 1990-02-23 | 1,060 | 1,060 | 1,050 | 1,060 | 7,000 | 2,650 |
| 1990-02-22 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 2,650 |
| 1990-02-20 | 1,090 | 1,110 | 1,060 | 1,110 | 5,000 | 2,775 |
| 1990-02-16 | 1,090 | 1,090 | 1,090 | 1,090 | 4,000 | 2,725 |
| 1990-02-15 | 1,120 | 1,120 | 1,090 | 1,090 | 15,000 | 2,725 |
| 1990-02-14 | 1,160 | 1,160 | 1,120 | 1,140 | 18,000 | 2,850 |
| 1990-02-13 | 1,190 | 1,190 | 1,110 | 1,160 | 23,000 | 2,900 |
| 1990-02-09 | 1,100 | 1,180 | 1,100 | 1,170 | 61,000 | 2,925 |
| 1990-02-08 | 1,060 | 1,080 | 1,060 | 1,080 | 12,000 | 2,700 |
| 1990-02-07 | 1,070 | 1,080 | 1,060 | 1,060 | 14,000 | 2,650 |
| 1990-02-06 | 1,060 | 1,090 | 1,060 | 1,090 | 18,000 | 2,725 |
| 1990-02-05 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 2,625 |
| 1990-02-02 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 2,650 |
| 1990-02-01 | 1,060 | 1,060 | 1,060 | 1,060 | 6,000 | 2,650 |
| 1990-01-31 | 1,060 | 1,060 | 1,030 | 1,060 | 4,000 | 2,650 |
| 1990-01-30 | 1,050 | 1,060 | 1,050 | 1,060 | 5,000 | 2,650 |
| 1990-01-29 | 1,050 | 1,070 | 1,000 | 1,000 | 12,000 | 2,500 |
| 1990-01-25 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 2,600 |
| 1990-01-24 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 | 2,675 |
| 1990-01-23 | 1,070 | 1,070 | 1,070 | 1,070 | 4,000 | 2,675 |
| 1990-01-22 | 1,010 | 1,070 | 1,010 | 1,070 | 10,000 | 2,675 |
| 1990-01-19 | 1,050 | 1,050 | 1,030 | 1,050 | 6,000 | 2,625 |
| 1990-01-18 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 2,675 |
| 1990-01-17 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 | 2,625 |
| 1990-01-16 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 2,650 |
| 1990-01-12 | 1,090 | 1,090 | 1,050 | 1,070 | 3,000 | 2,675 |
| 1990-01-11 | 1,070 | 1,070 | 1,060 | 1,060 | 5,000 | 2,650 |
| 1990-01-10 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 2,625 |
| 1990-01-09 | 1,100 | 1,100 | 1,030 | 1,030 | 15,000 | 2,575 |
| 1990-01-08 | 1,070 | 1,080 | 1,060 | 1,060 | 10,000 | 2,650 |
| 1990-01-05 | 1,080 | 1,100 | 1,080 | 1,100 | 12,000 | 2,750 |
分割・併合履歴 ： [2018-12-26]1株→2株 [2017-06-28]1株→0.2株
