4025 多木化学(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-24 | 600 | 600 | 600 | 600 | 6,000 | 1,500 |
| 1993-12-21 | 605 | 605 | 605 | 605 | 5,000 | 1,512.50 |
| 1993-12-17 | 595 | 620 | 595 | 620 | 44,000 | 1,550 |
| 1993-12-16 | 570 | 600 | 570 | 600 | 17,000 | 1,500 |
| 1993-12-15 | 575 | 575 | 575 | 575 | 6,000 | 1,437.50 |
| 1993-12-14 | 560 | 580 | 560 | 580 | 6,000 | 1,450 |
| 1993-12-10 | 555 | 560 | 550 | 550 | 19,000 | 1,375 |
| 1993-12-09 | 557 | 560 | 557 | 560 | 13,000 | 1,400 |
| 1993-12-08 | 495 | 496 | 495 | 496 | 6,000 | 1,240 |
| 1993-12-07 | 520 | 520 | 520 | 520 | 4,000 | 1,300 |
| 1993-12-06 | 520 | 520 | 520 | 520 | 2,000 | 1,300 |
| 1993-12-03 | 520 | 520 | 520 | 520 | 2,000 | 1,300 |
| 1993-12-01 | 510 | 520 | 510 | 520 | 6,000 | 1,300 |
| 1993-11-30 | 520 | 520 | 520 | 520 | 3,000 | 1,300 |
| 1993-11-29 | 558 | 558 | 558 | 558 | 1,000 | 1,395 |
| 1993-11-24 | 560 | 560 | 560 | 560 | 4,000 | 1,400 |
| 1993-11-18 | 560 | 560 | 560 | 560 | 1,000 | 1,400 |
| 1993-11-17 | 560 | 560 | 560 | 560 | 2,000 | 1,400 |
| 1993-11-16 | 540 | 540 | 540 | 540 | 2,000 | 1,350 |
| 1993-11-15 | 592 | 592 | 592 | 592 | 2,000 | 1,480 |
| 1993-11-12 | 585 | 590 | 585 | 590 | 3,000 | 1,475 |
| 1993-11-11 | 575 | 575 | 570 | 570 | 10,000 | 1,425 |
| 1993-11-10 | 600 | 600 | 600 | 600 | 1,000 | 1,500 |
| 1993-11-09 | 590 | 590 | 590 | 590 | 1,000 | 1,475 |
| 1993-11-08 | 590 | 590 | 590 | 590 | 2,000 | 1,475 |
| 1993-11-05 | 601 | 601 | 601 | 601 | 3,000 | 1,502.50 |
| 1993-11-04 | 601 | 602 | 601 | 601 | 3,000 | 1,502.50 |
| 1993-11-02 | 601 | 601 | 601 | 601 | 1,000 | 1,502.50 |
| 1993-10-29 | 600 | 600 | 590 | 590 | 2,000 | 1,475 |
| 1993-10-26 | 595 | 595 | 590 | 590 | 3,000 | 1,475 |
| 1993-10-25 | 611 | 611 | 611 | 611 | 3,000 | 1,527.50 |
| 1993-10-22 | 611 | 611 | 611 | 611 | 1,000 | 1,527.50 |
| 1993-10-20 | 645 | 645 | 635 | 635 | 5,000 | 1,587.50 |
| 1993-10-19 | 645 | 645 | 645 | 645 | 2,000 | 1,612.50 |
| 1993-10-18 | 647 | 647 | 647 | 647 | 2,000 | 1,617.50 |
| 1993-10-15 | 645 | 646 | 645 | 646 | 3,000 | 1,615 |
| 1993-10-13 | 645 | 645 | 645 | 645 | 2,000 | 1,612.50 |
| 1993-10-12 | 645 | 645 | 645 | 645 | 3,000 | 1,612.50 |
| 1993-10-08 | 645 | 645 | 645 | 645 | 1,000 | 1,612.50 |
| 1993-10-07 | 660 | 665 | 645 | 645 | 11,000 | 1,612.50 |
| 1993-10-06 | 669 | 675 | 665 | 665 | 6,000 | 1,662.50 |
| 1993-10-05 | 675 | 675 | 671 | 674 | 18,000 | 1,685 |
| 1993-10-04 | 674 | 675 | 674 | 675 | 6,000 | 1,687.50 |
| 1993-10-01 | 660 | 675 | 656 | 675 | 26,000 | 1,687.50 |
| 1993-09-30 | 630 | 675 | 630 | 675 | 26,000 | 1,687.50 |
| 1993-09-29 | 627 | 628 | 623 | 623 | 12,000 | 1,557.50 |
| 1993-09-28 | 625 | 625 | 623 | 623 | 3,000 | 1,557.50 |
| 1993-09-27 | 624 | 624 | 611 | 611 | 4,000 | 1,527.50 |
| 1993-09-24 | 625 | 625 | 625 | 625 | 4,000 | 1,562.50 |
| 1993-09-22 | 628 | 628 | 628 | 628 | 1,000 | 1,570 |
| 1993-09-21 | 620 | 628 | 620 | 628 | 5,000 | 1,570 |
| 1993-09-20 | 620 | 620 | 620 | 620 | 2,000 | 1,550 |
| 1993-09-17 | 619 | 619 | 610 | 610 | 4,000 | 1,525 |
| 1993-09-16 | 618 | 620 | 618 | 620 | 4,000 | 1,550 |
| 1993-09-14 | 610 | 610 | 610 | 610 | 1,000 | 1,525 |
| 1993-09-13 | 610 | 610 | 610 | 610 | 2,000 | 1,525 |
| 1993-09-09 | 600 | 601 | 600 | 601 | 4,000 | 1,502.50 |
| 1993-09-08 | 600 | 600 | 600 | 600 | 7,000 | 1,500 |
| 1993-09-07 | 600 | 600 | 600 | 600 | 1,000 | 1,500 |
| 1993-09-06 | 616 | 616 | 615 | 615 | 2,000 | 1,537.50 |
| 1993-09-03 | 604 | 615 | 600 | 615 | 9,000 | 1,537.50 |
| 1993-09-02 | 590 | 600 | 590 | 600 | 10,000 | 1,500 |
| 1993-09-01 | 583 | 601 | 583 | 601 | 5,000 | 1,502.50 |
| 1993-08-31 | 570 | 570 | 570 | 570 | 4,000 | 1,425 |
| 1993-08-26 | 566 | 566 | 566 | 566 | 2,000 | 1,415 |
| 1993-08-25 | 565 | 566 | 565 | 566 | 3,000 | 1,415 |
| 1993-08-24 | 583 | 583 | 583 | 583 | 1,000 | 1,457.50 |
| 1993-08-23 | 589 | 589 | 589 | 589 | 3,000 | 1,472.50 |
| 1993-08-20 | 589 | 589 | 589 | 589 | 3,000 | 1,472.50 |
| 1993-08-19 | 590 | 590 | 590 | 590 | 2,000 | 1,475 |
| 1993-08-17 | 590 | 590 | 590 | 590 | 7,000 | 1,475 |
| 1993-08-16 | 560 | 595 | 560 | 595 | 8,000 | 1,487.50 |
| 1993-08-13 | 525 | 535 | 525 | 535 | 8,000 | 1,337.50 |
| 1993-08-12 | 525 | 525 | 520 | 520 | 10,000 | 1,300 |
| 1993-08-11 | 530 | 530 | 520 | 520 | 13,000 | 1,300 |
| 1993-08-10 | 521 | 521 | 520 | 520 | 8,000 | 1,300 |
| 1993-08-06 | 520 | 520 | 520 | 520 | 1,000 | 1,300 |
| 1993-08-04 | 510 | 520 | 510 | 520 | 2,000 | 1,300 |
| 1993-08-03 | 511 | 511 | 510 | 510 | 3,000 | 1,275 |
| 1993-08-02 | 515 | 515 | 515 | 515 | 1,000 | 1,287.50 |
| 1993-07-30 | 510 | 510 | 510 | 510 | 2,000 | 1,275 |
| 1993-07-29 | 510 | 520 | 510 | 520 | 4,000 | 1,300 |
| 1993-07-26 | 520 | 520 | 520 | 520 | 1,000 | 1,300 |
| 1993-07-23 | 520 | 520 | 520 | 520 | 2,000 | 1,300 |
| 1993-07-21 | 510 | 510 | 510 | 510 | 3,000 | 1,275 |
| 1993-07-20 | 520 | 520 | 510 | 510 | 2,000 | 1,275 |
| 1993-07-19 | 515 | 515 | 510 | 510 | 5,000 | 1,275 |
| 1993-07-15 | 515 | 515 | 515 | 515 | 6,000 | 1,287.50 |
| 1993-07-14 | 515 | 515 | 515 | 515 | 3,000 | 1,287.50 |
| 1993-07-12 | 515 | 515 | 515 | 515 | 2,000 | 1,287.50 |
| 1993-07-05 | 535 | 535 | 535 | 535 | 1,000 | 1,337.50 |
| 1993-06-30 | 535 | 535 | 535 | 535 | 5,000 | 1,337.50 |
| 1993-06-29 | 535 | 535 | 535 | 535 | 5,000 | 1,337.50 |
| 1993-06-28 | 535 | 535 | 535 | 535 | 1,000 | 1,337.50 |
| 1993-06-24 | 520 | 520 | 520 | 520 | 2,000 | 1,300 |
| 1993-06-22 | 502 | 502 | 480 | 480 | 4,000 | 1,200 |
| 1993-06-18 | 539 | 539 | 539 | 539 | 4,000 | 1,347.50 |
| 1993-06-14 | 620 | 620 | 619 | 619 | 2,000 | 1,547.50 |
| 1993-06-11 | 630 | 630 | 620 | 620 | 2,000 | 1,550 |
| 1993-06-10 | 635 | 635 | 630 | 630 | 3,000 | 1,575 |
| 1993-06-08 | 630 | 630 | 630 | 630 | 3,000 | 1,575 |
| 1993-06-07 | 631 | 631 | 631 | 631 | 1,000 | 1,577.50 |
| 1993-06-04 | 629 | 629 | 620 | 629 | 5,000 | 1,572.50 |
| 1993-06-02 | 660 | 660 | 650 | 650 | 7,000 | 1,625 |
| 1993-06-01 | 669 | 669 | 651 | 660 | 19,000 | 1,650 |
| 1993-05-31 | 642 | 687 | 642 | 670 | 46,000 | 1,675 |
| 1993-05-28 | 618 | 634 | 618 | 634 | 29,000 | 1,585 |
| 1993-05-27 | 560 | 588 | 560 | 588 | 17,000 | 1,470 |
| 1993-05-26 | 555 | 564 | 555 | 560 | 10,000 | 1,400 |
| 1993-05-25 | 539 | 545 | 539 | 545 | 9,000 | 1,362.50 |
| 1993-05-24 | 530 | 540 | 530 | 539 | 10,000 | 1,347.50 |
| 1993-05-21 | 494 | 494 | 494 | 494 | 2,000 | 1,235 |
| 1993-05-20 | 490 | 490 | 470 | 470 | 23,000 | 1,175 |
| 1993-05-19 | 480 | 480 | 480 | 480 | 24,000 | 1,200 |
| 1993-05-18 | 505 | 510 | 490 | 490 | 18,000 | 1,225 |
| 1993-05-17 | 500 | 500 | 500 | 500 | 32,000 | 1,250 |
| 1993-05-14 | 525 | 525 | 510 | 510 | 10,000 | 1,275 |
| 1993-05-13 | 525 | 530 | 525 | 530 | 5,000 | 1,325 |
| 1993-05-12 | 510 | 520 | 510 | 520 | 5,000 | 1,300 |
| 1993-05-11 | 500 | 500 | 500 | 500 | 43,000 | 1,250 |
| 1993-05-10 | 501 | 501 | 500 | 500 | 3,000 | 1,250 |
| 1993-04-28 | 499 | 499 | 499 | 499 | 1,000 | 1,247.50 |
| 1993-04-26 | 499 | 499 | 499 | 499 | 1,000 | 1,247.50 |
| 1993-04-23 | 500 | 500 | 500 | 500 | 2,000 | 1,250 |
| 1993-04-21 | 510 | 510 | 510 | 510 | 1,000 | 1,275 |
| 1993-04-15 | 497 | 507 | 497 | 505 | 7,000 | 1,262.50 |
| 1993-04-13 | 470 | 470 | 470 | 470 | 5,000 | 1,175 |
| 1993-04-12 | 474 | 482 | 470 | 470 | 7,000 | 1,175 |
| 1993-04-09 | 474 | 474 | 470 | 470 | 4,000 | 1,175 |
| 1993-04-08 | 474 | 474 | 474 | 474 | 1,000 | 1,185 |
| 1993-04-07 | 474 | 474 | 474 | 474 | 3,000 | 1,185 |
| 1993-04-06 | 450 | 450 | 450 | 450 | 4,000 | 1,125 |
| 1993-04-05 | 441 | 441 | 441 | 441 | 1,000 | 1,102.50 |
| 1993-04-02 | 425 | 425 | 425 | 425 | 8,000 | 1,062.50 |
| 1993-03-31 | 450 | 450 | 450 | 450 | 3,000 | 1,125 |
| 1993-03-30 | 450 | 450 | 450 | 450 | 3,000 | 1,125 |
| 1993-03-24 | 450 | 450 | 450 | 450 | 2,000 | 1,125 |
| 1993-03-23 | 446 | 452 | 446 | 450 | 3,000 | 1,125 |
| 1993-03-22 | 443 | 443 | 443 | 443 | 1,000 | 1,107.50 |
| 1993-03-19 | 440 | 440 | 440 | 440 | 1,000 | 1,100 |
| 1993-03-17 | 411 | 411 | 411 | 411 | 1,000 | 1,027.50 |
| 1993-03-16 | 411 | 411 | 411 | 411 | 2,000 | 1,027.50 |
| 1993-03-10 | 412 | 412 | 410 | 410 | 7,000 | 1,025 |
| 1993-03-09 | 410 | 410 | 410 | 410 | 3,000 | 1,025 |
| 1993-03-08 | 410 | 410 | 410 | 410 | 1,000 | 1,025 |
| 1993-03-03 | 421 | 421 | 410 | 410 | 2,000 | 1,025 |
| 1993-02-26 | 421 | 421 | 421 | 421 | 1,000 | 1,052.50 |
| 1993-02-25 | 421 | 421 | 421 | 421 | 2,000 | 1,052.50 |
| 1993-02-17 | 421 | 421 | 421 | 421 | 1,000 | 1,052.50 |
| 1993-02-10 | 450 | 450 | 450 | 450 | 1,000 | 1,125 |
| 1993-02-05 | 456 | 456 | 450 | 450 | 2,000 | 1,125 |
| 1993-01-25 | 450 | 450 | 450 | 450 | 4,000 | 1,125 |
| 1993-01-19 | 480 | 480 | 480 | 480 | 2,000 | 1,200 |
| 1993-01-18 | 461 | 461 | 461 | 461 | 1,000 | 1,152.50 |
| 1993-01-11 | 467 | 467 | 467 | 467 | 1,000 | 1,167.50 |
| 1993-01-05 | 470 | 470 | 470 | 470 | 1,000 | 1,175 |
分割・併合履歴 ： [2018-12-26]1株→2株 [2017-06-28]1株→0.2株
