4025 多木化学(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 500 | 500 | 500 | 500 | 2,000 | 1,250 |
| 1991-12-27 | 500 | 500 | 500 | 500 | 1,000 | 1,250 |
| 1991-12-24 | 500 | 500 | 495 | 495 | 13,000 | 1,237.50 |
| 1991-12-20 | 500 | 500 | 500 | 500 | 1,000 | 1,250 |
| 1991-12-19 | 500 | 500 | 500 | 500 | 10,000 | 1,250 |
| 1991-12-18 | 500 | 500 | 500 | 500 | 3,000 | 1,250 |
| 1991-12-17 | 505 | 505 | 500 | 500 | 7,000 | 1,250 |
| 1991-12-16 | 500 | 510 | 500 | 510 | 12,000 | 1,275 |
| 1991-12-12 | 501 | 501 | 500 | 500 | 7,000 | 1,250 |
| 1991-12-11 | 500 | 500 | 500 | 500 | 1,000 | 1,250 |
| 1991-12-09 | 501 | 501 | 500 | 500 | 3,000 | 1,250 |
| 1991-12-06 | 500 | 500 | 500 | 500 | 1,000 | 1,250 |
| 1991-12-05 | 500 | 500 | 500 | 500 | 3,000 | 1,250 |
| 1991-12-04 | 500 | 500 | 500 | 500 | 1,000 | 1,250 |
| 1991-12-03 | 520 | 520 | 520 | 520 | 4,000 | 1,300 |
| 1991-12-02 | 540 | 540 | 540 | 540 | 2,000 | 1,350 |
| 1991-11-29 | 570 | 570 | 570 | 570 | 2,000 | 1,425 |
| 1991-11-25 | 640 | 640 | 612 | 612 | 2,000 | 1,530 |
| 1991-11-15 | 660 | 660 | 660 | 660 | 1,000 | 1,650 |
| 1991-11-11 | 660 | 660 | 660 | 660 | 1,000 | 1,650 |
| 1991-11-05 | 660 | 660 | 660 | 660 | 1,000 | 1,650 |
| 1991-11-01 | 660 | 660 | 660 | 660 | 2,000 | 1,650 |
| 1991-10-30 | 670 | 670 | 670 | 670 | 2,000 | 1,675 |
| 1991-10-29 | 651 | 670 | 651 | 670 | 2,000 | 1,675 |
| 1991-10-28 | 650 | 650 | 650 | 650 | 1,000 | 1,625 |
| 1991-10-25 | 650 | 650 | 650 | 650 | 2,000 | 1,625 |
| 1991-10-24 | 645 | 645 | 645 | 645 | 1,000 | 1,612.50 |
| 1991-10-23 | 645 | 645 | 645 | 645 | 2,000 | 1,612.50 |
| 1991-10-11 | 645 | 645 | 645 | 645 | 1,000 | 1,612.50 |
| 1991-10-08 | 645 | 645 | 645 | 645 | 1,000 | 1,612.50 |
| 1991-10-07 | 645 | 645 | 645 | 645 | 1,000 | 1,612.50 |
| 1991-10-03 | 645 | 645 | 645 | 645 | 2,000 | 1,612.50 |
| 1991-10-02 | 675 | 675 | 675 | 675 | 1,000 | 1,687.50 |
| 1991-09-30 | 665 | 665 | 665 | 665 | 1,000 | 1,662.50 |
| 1991-09-27 | 645 | 665 | 645 | 665 | 2,000 | 1,662.50 |
| 1991-09-26 | 635 | 635 | 635 | 635 | 1,000 | 1,587.50 |
| 1991-09-25 | 635 | 635 | 635 | 635 | 8,000 | 1,587.50 |
| 1991-09-24 | 630 | 630 | 615 | 629 | 9,000 | 1,572.50 |
| 1991-09-19 | 610 | 630 | 610 | 630 | 13,000 | 1,575 |
| 1991-09-17 | 610 | 610 | 610 | 610 | 1,000 | 1,525 |
| 1991-09-13 | 610 | 610 | 610 | 610 | 2,000 | 1,525 |
| 1991-09-05 | 630 | 630 | 630 | 630 | 1,000 | 1,575 |
| 1991-08-26 | 630 | 630 | 630 | 630 | 1,000 | 1,575 |
| 1991-08-23 | 630 | 630 | 630 | 630 | 2,000 | 1,575 |
| 1991-08-16 | 630 | 630 | 630 | 630 | 1,000 | 1,575 |
| 1991-08-09 | 651 | 651 | 651 | 651 | 1,000 | 1,627.50 |
| 1991-08-05 | 651 | 651 | 651 | 651 | 1,000 | 1,627.50 |
| 1991-08-01 | 651 | 651 | 651 | 651 | 2,000 | 1,627.50 |
| 1991-07-30 | 650 | 650 | 650 | 650 | 1,000 | 1,625 |
| 1991-07-25 | 650 | 650 | 650 | 650 | 2,000 | 1,625 |
| 1991-07-24 | 680 | 680 | 680 | 680 | 1,000 | 1,700 |
| 1991-07-23 | 680 | 680 | 680 | 680 | 1,000 | 1,700 |
| 1991-07-16 | 680 | 680 | 680 | 680 | 1,000 | 1,700 |
| 1991-07-11 | 680 | 680 | 680 | 680 | 1,000 | 1,700 |
| 1991-07-09 | 675 | 675 | 650 | 650 | 10,000 | 1,625 |
| 1991-07-08 | 670 | 670 | 670 | 670 | 5,000 | 1,675 |
| 1991-07-05 | 720 | 720 | 720 | 720 | 2,000 | 1,800 |
| 1991-07-04 | 720 | 720 | 720 | 720 | 2,000 | 1,800 |
| 1991-07-03 | 730 | 730 | 730 | 730 | 1,000 | 1,825 |
| 1991-07-02 | 729 | 730 | 729 | 730 | 4,000 | 1,825 |
| 1991-07-01 | 729 | 729 | 729 | 729 | 2,000 | 1,822.50 |
| 1991-06-28 | 729 | 729 | 729 | 729 | 2,000 | 1,822.50 |
| 1991-06-27 | 715 | 715 | 715 | 715 | 2,000 | 1,787.50 |
| 1991-06-24 | 740 | 740 | 740 | 740 | 2,000 | 1,850 |
| 1991-06-21 | 735 | 735 | 735 | 735 | 2,000 | 1,837.50 |
| 1991-06-18 | 730 | 745 | 730 | 745 | 7,000 | 1,862.50 |
| 1991-06-17 | 730 | 730 | 730 | 730 | 2,000 | 1,825 |
| 1991-06-14 | 720 | 720 | 720 | 720 | 2,000 | 1,800 |
| 1991-06-13 | 735 | 735 | 735 | 735 | 1,000 | 1,837.50 |
| 1991-06-12 | 735 | 735 | 735 | 735 | 6,000 | 1,837.50 |
| 1991-06-10 | 735 | 735 | 735 | 735 | 1,000 | 1,837.50 |
| 1991-06-05 | 735 | 735 | 735 | 735 | 1,000 | 1,837.50 |
| 1991-05-28 | 735 | 735 | 735 | 735 | 1,000 | 1,837.50 |
| 1991-05-27 | 760 | 760 | 760 | 760 | 1,000 | 1,900 |
| 1991-05-24 | 780 | 780 | 775 | 775 | 3,000 | 1,937.50 |
| 1991-05-23 | 770 | 770 | 770 | 770 | 4,000 | 1,925 |
| 1991-05-17 | 771 | 771 | 771 | 771 | 1,000 | 1,927.50 |
| 1991-05-16 | 771 | 771 | 771 | 771 | 1,000 | 1,927.50 |
| 1991-05-15 | 769 | 769 | 769 | 769 | 2,000 | 1,922.50 |
| 1991-05-09 | 756 | 756 | 756 | 756 | 1,000 | 1,890 |
| 1991-05-08 | 755 | 755 | 755 | 755 | 1,000 | 1,887.50 |
| 1991-05-07 | 810 | 810 | 810 | 810 | 1,000 | 2,025 |
| 1991-05-01 | 810 | 810 | 810 | 810 | 1,000 | 2,025 |
| 1991-04-26 | 855 | 855 | 855 | 855 | 1,000 | 2,137.50 |
| 1991-04-24 | 880 | 880 | 880 | 880 | 1,000 | 2,200 |
| 1991-04-23 | 890 | 890 | 890 | 890 | 3,000 | 2,225 |
| 1991-04-22 | 905 | 905 | 890 | 890 | 25,000 | 2,225 |
| 1991-04-19 | 860 | 900 | 860 | 895 | 33,000 | 2,237.50 |
| 1991-04-18 | 844 | 860 | 844 | 850 | 4,000 | 2,125 |
| 1991-04-17 | 865 | 865 | 865 | 865 | 3,000 | 2,162.50 |
| 1991-04-16 | 840 | 870 | 840 | 870 | 6,000 | 2,175 |
| 1991-04-15 | 835 | 835 | 820 | 835 | 9,000 | 2,087.50 |
| 1991-04-12 | 750 | 800 | 750 | 800 | 7,000 | 2,000 |
| 1991-04-11 | 760 | 770 | 760 | 770 | 4,000 | 1,925 |
| 1991-04-10 | 760 | 760 | 750 | 760 | 4,000 | 1,900 |
| 1991-04-04 | 730 | 730 | 730 | 730 | 2,000 | 1,825 |
| 1991-04-03 | 755 | 755 | 755 | 755 | 1,000 | 1,887.50 |
| 1991-04-02 | 770 | 789 | 770 | 789 | 5,000 | 1,972.50 |
| 1991-03-25 | 800 | 830 | 800 | 830 | 3,000 | 2,075 |
| 1991-03-19 | 800 | 800 | 800 | 800 | 3,000 | 2,000 |
| 1991-03-18 | 740 | 774 | 740 | 774 | 9,000 | 1,935 |
| 1991-03-15 | 740 | 740 | 740 | 740 | 3,000 | 1,850 |
| 1991-03-14 | 740 | 740 | 740 | 740 | 2,000 | 1,850 |
| 1991-03-13 | 730 | 730 | 730 | 730 | 1,000 | 1,825 |
| 1991-03-12 | 740 | 740 | 740 | 740 | 1,000 | 1,850 |
| 1991-03-11 | 735 | 735 | 735 | 735 | 3,000 | 1,837.50 |
| 1991-03-08 | 700 | 700 | 700 | 700 | 3,000 | 1,750 |
| 1991-03-06 | 645 | 645 | 645 | 645 | 2,000 | 1,612.50 |
| 1991-03-05 | 622 | 622 | 622 | 622 | 1,000 | 1,555 |
| 1991-03-01 | 610 | 610 | 610 | 610 | 1,000 | 1,525 |
| 1991-02-28 | 610 | 610 | 610 | 610 | 1,000 | 1,525 |
| 1991-02-25 | 620 | 620 | 620 | 620 | 6,000 | 1,550 |
| 1991-02-21 | 625 | 625 | 620 | 620 | 11,000 | 1,550 |
| 1991-02-20 | 620 | 620 | 620 | 620 | 1,000 | 1,550 |
| 1991-02-19 | 620 | 630 | 620 | 625 | 5,000 | 1,562.50 |
| 1991-02-18 | 615 | 615 | 610 | 610 | 5,000 | 1,525 |
| 1991-02-15 | 590 | 595 | 590 | 595 | 14,000 | 1,487.50 |
| 1991-02-14 | 590 | 590 | 585 | 585 | 8,000 | 1,462.50 |
| 1991-02-13 | 545 | 545 | 541 | 541 | 5,000 | 1,352.50 |
| 1991-02-12 | 518 | 520 | 518 | 520 | 14,000 | 1,300 |
| 1991-02-08 | 495 | 503 | 495 | 503 | 7,000 | 1,257.50 |
| 1991-02-07 | 490 | 491 | 490 | 490 | 6,000 | 1,225 |
| 1991-02-06 | 490 | 490 | 485 | 485 | 6,000 | 1,212.50 |
| 1991-02-05 | 490 | 490 | 490 | 490 | 1,000 | 1,225 |
| 1991-02-01 | 490 | 490 | 490 | 490 | 3,000 | 1,225 |
| 1991-01-31 | 487 | 487 | 487 | 487 | 1,000 | 1,217.50 |
| 1991-01-25 | 500 | 500 | 500 | 500 | 3,000 | 1,250 |
| 1991-01-24 | 510 | 510 | 510 | 510 | 1,000 | 1,275 |
| 1991-01-23 | 520 | 520 | 520 | 520 | 1,000 | 1,300 |
| 1991-01-11 | 570 | 570 | 570 | 570 | 1,000 | 1,425 |
| 1991-01-10 | 590 | 590 | 590 | 590 | 1,000 | 1,475 |
分割・併合履歴 ： [2018-12-26]1株→2株 [2017-06-28]1株→0.2株
