4025 多木化学(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-25 | 465 | 465 | 465 | 465 | 1,000 | 1,162.50 |
| 1992-12-24 | 470 | 470 | 467 | 467 | 4,000 | 1,167.50 |
| 1992-12-16 | 470 | 470 | 470 | 470 | 1,000 | 1,175 |
| 1992-12-14 | 460 | 460 | 460 | 460 | 1,000 | 1,150 |
| 1992-12-11 | 450 | 450 | 450 | 450 | 1,000 | 1,125 |
| 1992-12-10 | 430 | 450 | 430 | 450 | 5,000 | 1,125 |
| 1992-12-09 | 420 | 420 | 420 | 420 | 4,000 | 1,050 |
| 1992-12-08 | 420 | 420 | 420 | 420 | 2,000 | 1,050 |
| 1992-12-02 | 400 | 400 | 400 | 400 | 1,000 | 1,000 |
| 1992-11-26 | 400 | 400 | 400 | 400 | 2,000 | 1,000 |
| 1992-11-25 | 400 | 400 | 400 | 400 | 1,000 | 1,000 |
| 1992-11-20 | 393 | 393 | 393 | 393 | 1,000 | 982.50 |
| 1992-11-10 | 393 | 393 | 393 | 393 | 1,000 | 982.50 |
| 1992-11-04 | 393 | 393 | 393 | 393 | 6,000 | 982.50 |
| 1992-10-23 | 450 | 465 | 450 | 465 | 4,000 | 1,162.50 |
| 1992-10-05 | 448 | 448 | 448 | 448 | 1,000 | 1,120 |
| 1992-10-02 | 447 | 448 | 447 | 448 | 2,000 | 1,120 |
| 1992-09-18 | 450 | 450 | 450 | 450 | 1,000 | 1,125 |
| 1992-09-10 | 447 | 448 | 447 | 448 | 3,000 | 1,120 |
| 1992-09-03 | 419 | 419 | 419 | 419 | 1,000 | 1,047.50 |
| 1992-08-28 | 375 | 375 | 375 | 375 | 1,000 | 937.50 |
| 1992-08-27 | 370 | 370 | 370 | 370 | 2,000 | 925 |
| 1992-08-25 | 360 | 370 | 360 | 370 | 10,000 | 925 |
| 1992-08-21 | 360 | 360 | 360 | 360 | 2,000 | 900 |
| 1992-08-20 | 370 | 370 | 360 | 360 | 4,000 | 900 |
| 1992-08-19 | 370 | 370 | 370 | 370 | 1,000 | 925 |
| 1992-08-13 | 370 | 370 | 370 | 370 | 1,000 | 925 |
| 1992-08-12 | 380 | 380 | 379 | 380 | 4,000 | 950 |
| 1992-08-11 | 400 | 400 | 400 | 400 | 3,000 | 1,000 |
| 1992-08-10 | 420 | 420 | 410 | 410 | 4,000 | 1,025 |
| 1992-08-07 | 420 | 420 | 420 | 420 | 3,000 | 1,050 |
| 1992-08-06 | 430 | 430 | 430 | 430 | 2,000 | 1,075 |
| 1992-07-30 | 420 | 420 | 420 | 420 | 1,000 | 1,050 |
| 1992-07-24 | 430 | 430 | 430 | 430 | 1,000 | 1,075 |
| 1992-07-23 | 430 | 430 | 430 | 430 | 2,000 | 1,075 |
| 1992-07-20 | 430 | 430 | 430 | 430 | 2,000 | 1,075 |
| 1992-07-16 | 430 | 430 | 430 | 430 | 2,000 | 1,075 |
| 1992-07-14 | 450 | 450 | 450 | 450 | 1,000 | 1,125 |
| 1992-07-10 | 450 | 450 | 450 | 450 | 1,000 | 1,125 |
| 1992-07-06 | 450 | 450 | 450 | 450 | 2,000 | 1,125 |
| 1992-07-02 | 450 | 450 | 450 | 450 | 2,000 | 1,125 |
| 1992-06-30 | 450 | 450 | 450 | 450 | 1,000 | 1,125 |
| 1992-06-29 | 450 | 450 | 450 | 450 | 5,000 | 1,125 |
| 1992-06-24 | 450 | 450 | 450 | 450 | 2,000 | 1,125 |
| 1992-06-23 | 445 | 445 | 445 | 445 | 2,000 | 1,112.50 |
| 1992-06-22 | 430 | 430 | 430 | 430 | 2,000 | 1,075 |
| 1992-06-15 | 450 | 450 | 450 | 450 | 1,000 | 1,125 |
| 1992-06-10 | 450 | 450 | 450 | 450 | 2,000 | 1,125 |
| 1992-06-09 | 450 | 450 | 450 | 450 | 3,000 | 1,125 |
| 1992-06-08 | 430 | 450 | 430 | 450 | 5,000 | 1,125 |
| 1992-06-02 | 390 | 390 | 390 | 390 | 1,000 | 975 |
| 1992-05-28 | 389 | 389 | 388 | 388 | 2,000 | 970 |
| 1992-04-28 | 375 | 375 | 375 | 375 | 7,000 | 937.50 |
| 1992-04-22 | 370 | 370 | 370 | 370 | 1,000 | 925 |
| 1992-04-20 | 383 | 386 | 370 | 370 | 26,000 | 925 |
| 1992-04-15 | 382 | 382 | 382 | 382 | 1,000 | 955 |
| 1992-04-13 | 370 | 370 | 370 | 370 | 7,000 | 925 |
| 1992-04-10 | 366 | 366 | 366 | 366 | 4,000 | 915 |
| 1992-04-09 | 366 | 366 | 366 | 366 | 1,000 | 915 |
| 1992-04-08 | 369 | 369 | 365 | 368 | 6,000 | 920 |
| 1992-04-07 | 380 | 380 | 380 | 380 | 1,000 | 950 |
| 1992-04-06 | 380 | 380 | 380 | 380 | 3,000 | 950 |
| 1992-04-02 | 440 | 440 | 435 | 435 | 3,000 | 1,087.50 |
| 1992-04-01 | 446 | 446 | 445 | 445 | 4,000 | 1,112.50 |
| 1992-03-30 | 445 | 445 | 445 | 445 | 1,000 | 1,112.50 |
| 1992-03-27 | 446 | 446 | 446 | 446 | 5,000 | 1,115 |
| 1992-03-26 | 455 | 455 | 455 | 455 | 2,000 | 1,137.50 |
| 1992-03-25 | 446 | 446 | 446 | 446 | 1,000 | 1,115 |
| 1992-03-23 | 455 | 455 | 455 | 455 | 2,000 | 1,137.50 |
| 1992-03-18 | 454 | 455 | 454 | 455 | 4,000 | 1,137.50 |
| 1992-03-12 | 470 | 470 | 469 | 469 | 2,000 | 1,172.50 |
| 1992-03-11 | 470 | 470 | 470 | 470 | 1,000 | 1,175 |
| 1992-03-06 | 469 | 469 | 469 | 469 | 1,000 | 1,172.50 |
| 1992-03-05 | 460 | 460 | 460 | 460 | 4,000 | 1,150 |
| 1992-03-04 | 455 | 455 | 455 | 455 | 1,000 | 1,137.50 |
| 1992-02-24 | 455 | 455 | 455 | 455 | 3,000 | 1,137.50 |
| 1992-02-21 | 450 | 450 | 450 | 450 | 2,000 | 1,125 |
| 1992-02-17 | 450 | 450 | 450 | 450 | 3,000 | 1,125 |
| 1992-02-14 | 451 | 451 | 450 | 450 | 13,000 | 1,125 |
| 1992-02-13 | 473 | 473 | 450 | 450 | 20,000 | 1,125 |
| 1992-02-07 | 450 | 451 | 445 | 450 | 6,000 | 1,125 |
| 1992-01-28 | 440 | 440 | 440 | 440 | 5,000 | 1,100 |
| 1992-01-23 | 450 | 450 | 450 | 450 | 4,000 | 1,125 |
| 1992-01-22 | 450 | 450 | 450 | 450 | 6,000 | 1,125 |
| 1992-01-21 | 461 | 461 | 461 | 461 | 1,000 | 1,152.50 |
| 1992-01-14 | 480 | 480 | 480 | 480 | 3,000 | 1,200 |
| 1992-01-09 | 500 | 500 | 500 | 500 | 2,000 | 1,250 |
| 1992-01-08 | 500 | 500 | 500 | 500 | 1,000 | 1,250 |
| 1992-01-07 | 500 | 500 | 500 | 500 | 3,000 | 1,250 |
| 1992-01-06 | 500 | 500 | 500 | 500 | 1,000 | 1,250 |
分割・併合履歴 ： [2018-12-26]1株→2株 [2017-06-28]1株→0.2株
