4025 多木化学(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 616 | 616 | 616 | 616 | 1,000 | 1,540 |
| 1994-12-28 | 621 | 621 | 615 | 615 | 7,000 | 1,537.50 |
| 1994-12-27 | 621 | 621 | 621 | 621 | 1,000 | 1,552.50 |
| 1994-12-26 | 620 | 645 | 620 | 645 | 3,000 | 1,612.50 |
| 1994-12-22 | 630 | 630 | 603 | 603 | 8,000 | 1,507.50 |
| 1994-12-20 | 596 | 620 | 595 | 620 | 4,000 | 1,550 |
| 1994-12-19 | 601 | 601 | 595 | 595 | 7,000 | 1,487.50 |
| 1994-12-16 | 623 | 623 | 611 | 611 | 13,000 | 1,527.50 |
| 1994-12-15 | 620 | 625 | 620 | 620 | 10,000 | 1,550 |
| 1994-12-14 | 620 | 621 | 620 | 621 | 3,000 | 1,552.50 |
| 1994-12-13 | 624 | 624 | 620 | 621 | 4,000 | 1,552.50 |
| 1994-12-12 | 619 | 629 | 619 | 629 | 7,000 | 1,572.50 |
| 1994-12-09 | 615 | 615 | 615 | 615 | 3,000 | 1,537.50 |
| 1994-12-08 | 615 | 625 | 615 | 625 | 7,000 | 1,562.50 |
| 1994-12-07 | 625 | 625 | 615 | 615 | 15,000 | 1,537.50 |
| 1994-12-02 | 630 | 630 | 610 | 610 | 3,000 | 1,525 |
| 1994-12-01 | 625 | 625 | 625 | 625 | 1,000 | 1,562.50 |
| 1994-11-30 | 631 | 631 | 612 | 625 | 13,000 | 1,562.50 |
| 1994-11-29 | 613 | 630 | 613 | 630 | 8,000 | 1,575 |
| 1994-11-28 | 611 | 611 | 611 | 611 | 3,000 | 1,527.50 |
| 1994-11-24 | 630 | 630 | 610 | 610 | 9,000 | 1,525 |
| 1994-11-22 | 650 | 650 | 630 | 630 | 20,000 | 1,575 |
| 1994-11-21 | 660 | 660 | 651 | 652 | 20,000 | 1,630 |
| 1994-11-18 | 660 | 663 | 660 | 661 | 17,000 | 1,652.50 |
| 1994-11-17 | 655 | 662 | 655 | 662 | 33,000 | 1,655 |
| 1994-11-16 | 669 | 670 | 655 | 655 | 36,000 | 1,637.50 |
| 1994-11-15 | 671 | 672 | 670 | 670 | 59,000 | 1,675 |
| 1994-11-14 | 670 | 673 | 669 | 670 | 24,000 | 1,675 |
| 1994-11-11 | 673 | 673 | 666 | 666 | 20,000 | 1,665 |
| 1994-11-10 | 679 | 680 | 665 | 680 | 24,000 | 1,700 |
| 1994-11-09 | 688 | 688 | 665 | 680 | 70,000 | 1,700 |
| 1994-11-08 | 655 | 692 | 655 | 688 | 179,000 | 1,720 |
| 1994-11-07 | 670 | 693 | 655 | 655 | 128,000 | 1,637.50 |
| 1994-11-04 | 661 | 666 | 655 | 666 | 9,000 | 1,665 |
| 1994-11-02 | 650 | 655 | 645 | 655 | 9,000 | 1,637.50 |
| 1994-11-01 | 655 | 655 | 650 | 655 | 3,000 | 1,637.50 |
| 1994-10-31 | 645 | 645 | 645 | 645 | 6,000 | 1,612.50 |
| 1994-10-28 | 650 | 650 | 649 | 650 | 21,000 | 1,625 |
| 1994-10-27 | 660 | 660 | 655 | 660 | 7,000 | 1,650 |
| 1994-10-26 | 656 | 665 | 650 | 665 | 23,000 | 1,662.50 |
| 1994-10-25 | 658 | 658 | 651 | 651 | 4,000 | 1,627.50 |
| 1994-10-24 | 635 | 650 | 635 | 650 | 13,000 | 1,625 |
| 1994-10-21 | 640 | 640 | 635 | 635 | 4,000 | 1,587.50 |
| 1994-10-20 | 631 | 651 | 631 | 651 | 3,000 | 1,627.50 |
| 1994-10-19 | 631 | 631 | 631 | 631 | 1,000 | 1,577.50 |
| 1994-10-18 | 641 | 650 | 641 | 642 | 6,000 | 1,605 |
| 1994-10-17 | 658 | 670 | 658 | 670 | 9,000 | 1,675 |
| 1994-10-14 | 631 | 631 | 630 | 630 | 6,000 | 1,575 |
| 1994-10-13 | 622 | 630 | 622 | 625 | 26,000 | 1,562.50 |
| 1994-10-12 | 624 | 624 | 624 | 624 | 21,000 | 1,560 |
| 1994-10-11 | 622 | 624 | 622 | 624 | 5,000 | 1,560 |
| 1994-10-07 | 619 | 619 | 619 | 619 | 1,000 | 1,547.50 |
| 1994-10-06 | 620 | 620 | 618 | 618 | 5,000 | 1,545 |
| 1994-10-05 | 621 | 621 | 620 | 621 | 9,000 | 1,552.50 |
| 1994-10-04 | 621 | 621 | 621 | 621 | 6,000 | 1,552.50 |
| 1994-10-03 | 621 | 621 | 621 | 621 | 1,000 | 1,552.50 |
| 1994-09-29 | 607 | 624 | 607 | 621 | 8,000 | 1,552.50 |
| 1994-09-28 | 610 | 612 | 610 | 610 | 11,000 | 1,525 |
| 1994-09-27 | 640 | 640 | 620 | 620 | 22,000 | 1,550 |
| 1994-09-26 | 648 | 650 | 640 | 640 | 9,000 | 1,600 |
| 1994-09-22 | 643 | 648 | 643 | 643 | 16,000 | 1,607.50 |
| 1994-09-21 | 650 | 650 | 648 | 648 | 9,000 | 1,620 |
| 1994-09-20 | 640 | 660 | 640 | 651 | 5,000 | 1,627.50 |
| 1994-09-19 | 655 | 655 | 655 | 655 | 12,000 | 1,637.50 |
| 1994-09-16 | 660 | 660 | 660 | 660 | 6,000 | 1,650 |
| 1994-09-13 | 670 | 670 | 660 | 660 | 14,000 | 1,650 |
| 1994-09-12 | 665 | 666 | 665 | 665 | 8,000 | 1,662.50 |
| 1994-09-09 | 671 | 680 | 671 | 671 | 16,000 | 1,677.50 |
| 1994-09-08 | 684 | 684 | 680 | 684 | 12,000 | 1,710 |
| 1994-09-07 | 685 | 685 | 670 | 670 | 4,000 | 1,675 |
| 1994-09-06 | 690 | 690 | 685 | 685 | 6,000 | 1,712.50 |
| 1994-09-05 | 690 | 690 | 690 | 690 | 18,000 | 1,725 |
| 1994-09-02 | 665 | 665 | 660 | 660 | 10,000 | 1,650 |
| 1994-09-01 | 665 | 665 | 665 | 665 | 7,000 | 1,662.50 |
| 1994-08-31 | 685 | 690 | 685 | 690 | 9,000 | 1,725 |
| 1994-08-30 | 662 | 662 | 660 | 660 | 6,000 | 1,650 |
| 1994-08-29 | 670 | 670 | 661 | 661 | 2,000 | 1,652.50 |
| 1994-08-26 | 667 | 667 | 664 | 664 | 5,000 | 1,660 |
| 1994-08-25 | 670 | 670 | 667 | 667 | 2,000 | 1,667.50 |
| 1994-08-24 | 692 | 692 | 663 | 665 | 11,000 | 1,662.50 |
| 1994-08-23 | 683 | 693 | 680 | 693 | 10,000 | 1,732.50 |
| 1994-08-22 | 695 | 695 | 683 | 683 | 7,000 | 1,707.50 |
| 1994-08-19 | 681 | 681 | 680 | 680 | 7,000 | 1,700 |
| 1994-08-18 | 680 | 680 | 672 | 672 | 14,000 | 1,680 |
| 1994-08-17 | 673 | 676 | 671 | 676 | 11,000 | 1,690 |
| 1994-08-16 | 668 | 675 | 667 | 668 | 15,000 | 1,670 |
| 1994-08-15 | 680 | 686 | 676 | 686 | 7,000 | 1,715 |
| 1994-08-12 | 680 | 690 | 680 | 680 | 5,000 | 1,700 |
| 1994-08-11 | 685 | 700 | 677 | 677 | 8,000 | 1,692.50 |
| 1994-08-10 | 697 | 702 | 680 | 688 | 13,000 | 1,720 |
| 1994-08-09 | 679 | 687 | 677 | 687 | 23,000 | 1,717.50 |
| 1994-08-08 | 695 | 695 | 681 | 681 | 17,000 | 1,702.50 |
| 1994-08-05 | 712 | 712 | 692 | 692 | 51,000 | 1,730 |
| 1994-08-04 | 712 | 715 | 706 | 711 | 85,000 | 1,777.50 |
| 1994-08-03 | 735 | 740 | 701 | 706 | 296,000 | 1,765 |
| 1994-08-02 | 699 | 699 | 675 | 690 | 31,000 | 1,725 |
| 1994-08-01 | 707 | 707 | 693 | 700 | 26,000 | 1,750 |
| 1994-07-29 | 694 | 709 | 694 | 707 | 74,000 | 1,767.50 |
| 1994-07-28 | 714 | 715 | 692 | 692 | 150,000 | 1,730 |
| 1994-07-27 | 705 | 740 | 700 | 721 | 479,000 | 1,802.50 |
| 1994-07-26 | 690 | 723 | 690 | 700 | 174,000 | 1,750 |
| 1994-07-25 | 690 | 690 | 665 | 670 | 43,000 | 1,675 |
| 1994-07-22 | 684 | 714 | 680 | 680 | 129,000 | 1,700 |
| 1994-07-21 | 658 | 679 | 656 | 675 | 130,000 | 1,687.50 |
| 1994-07-20 | 610 | 654 | 610 | 654 | 36,000 | 1,635 |
| 1994-07-19 | 605 | 607 | 605 | 607 | 2,000 | 1,517.50 |
| 1994-07-18 | 605 | 605 | 605 | 605 | 2,000 | 1,512.50 |
| 1994-07-14 | 605 | 605 | 595 | 595 | 4,000 | 1,487.50 |
| 1994-07-08 | 613 | 613 | 613 | 613 | 1,000 | 1,532.50 |
| 1994-07-07 | 610 | 610 | 606 | 606 | 11,000 | 1,515 |
| 1994-07-05 | 605 | 605 | 605 | 605 | 3,000 | 1,512.50 |
| 1994-06-30 | 614 | 614 | 614 | 614 | 2,000 | 1,535 |
| 1994-06-29 | 614 | 614 | 614 | 614 | 3,000 | 1,535 |
| 1994-06-24 | 610 | 614 | 610 | 614 | 3,000 | 1,535 |
| 1994-06-23 | 615 | 620 | 610 | 610 | 7,000 | 1,525 |
| 1994-06-22 | 606 | 611 | 606 | 611 | 11,000 | 1,527.50 |
| 1994-06-21 | 621 | 621 | 611 | 611 | 3,000 | 1,527.50 |
| 1994-06-20 | 636 | 636 | 621 | 625 | 10,000 | 1,562.50 |
| 1994-06-17 | 621 | 622 | 620 | 621 | 6,000 | 1,552.50 |
| 1994-06-16 | 620 | 620 | 620 | 620 | 10,000 | 1,550 |
| 1994-06-15 | 601 | 620 | 601 | 620 | 7,000 | 1,550 |
| 1994-06-14 | 600 | 600 | 600 | 600 | 4,000 | 1,500 |
| 1994-06-10 | 592 | 600 | 590 | 600 | 10,000 | 1,500 |
| 1994-06-09 | 592 | 592 | 592 | 592 | 4,000 | 1,480 |
| 1994-06-08 | 592 | 592 | 592 | 592 | 2,000 | 1,480 |
| 1994-06-07 | 571 | 571 | 571 | 571 | 1,000 | 1,427.50 |
| 1994-06-06 | 595 | 600 | 595 | 600 | 3,000 | 1,500 |
| 1994-06-03 | 595 | 595 | 595 | 595 | 4,000 | 1,487.50 |
| 1994-06-02 | 570 | 570 | 565 | 565 | 11,000 | 1,412.50 |
| 1994-05-31 | 600 | 600 | 600 | 600 | 2,000 | 1,500 |
| 1994-05-30 | 595 | 595 | 595 | 595 | 1,000 | 1,487.50 |
| 1994-05-25 | 615 | 615 | 615 | 615 | 4,000 | 1,537.50 |
| 1994-05-24 | 615 | 615 | 613 | 615 | 10,000 | 1,537.50 |
| 1994-05-23 | 615 | 615 | 613 | 613 | 5,000 | 1,532.50 |
| 1994-05-20 | 580 | 596 | 580 | 595 | 14,000 | 1,487.50 |
| 1994-05-19 | 580 | 580 | 580 | 580 | 2,000 | 1,450 |
| 1994-05-18 | 574 | 585 | 573 | 580 | 16,000 | 1,450 |
| 1994-05-17 | 571 | 571 | 571 | 571 | 4,000 | 1,427.50 |
| 1994-05-16 | 574 | 574 | 571 | 571 | 5,000 | 1,427.50 |
| 1994-05-13 | 574 | 574 | 574 | 574 | 1,000 | 1,435 |
| 1994-05-12 | 570 | 570 | 570 | 570 | 4,000 | 1,425 |
| 1994-05-11 | 572 | 573 | 570 | 570 | 7,000 | 1,425 |
| 1994-05-10 | 570 | 570 | 570 | 570 | 4,000 | 1,425 |
| 1994-05-09 | 570 | 570 | 570 | 570 | 2,000 | 1,425 |
| 1994-05-06 | 575 | 575 | 571 | 574 | 3,000 | 1,435 |
| 1994-05-02 | 568 | 568 | 568 | 568 | 1,000 | 1,420 |
| 1994-04-28 | 565 | 565 | 565 | 565 | 2,000 | 1,412.50 |
| 1994-04-27 | 565 | 565 | 550 | 550 | 2,000 | 1,375 |
| 1994-04-26 | 575 | 575 | 575 | 575 | 4,000 | 1,437.50 |
| 1994-04-25 | 585 | 585 | 570 | 575 | 6,000 | 1,437.50 |
| 1994-04-22 | 571 | 585 | 571 | 585 | 8,000 | 1,462.50 |
| 1994-04-21 | 560 | 567 | 560 | 566 | 18,000 | 1,415 |
| 1994-04-20 | 551 | 565 | 551 | 565 | 4,000 | 1,412.50 |
| 1994-04-19 | 560 | 560 | 560 | 560 | 2,000 | 1,400 |
| 1994-04-18 | 540 | 560 | 540 | 560 | 4,000 | 1,400 |
| 1994-04-15 | 537 | 537 | 537 | 537 | 1,000 | 1,342.50 |
| 1994-04-14 | 530 | 530 | 530 | 530 | 4,000 | 1,325 |
| 1994-04-12 | 530 | 530 | 530 | 530 | 1,000 | 1,325 |
| 1994-04-08 | 543 | 550 | 520 | 520 | 10,000 | 1,300 |
| 1994-04-07 | 540 | 540 | 540 | 540 | 2,000 | 1,350 |
| 1994-04-06 | 520 | 520 | 520 | 520 | 3,000 | 1,300 |
| 1994-04-04 | 530 | 530 | 520 | 520 | 3,000 | 1,300 |
| 1994-04-01 | 530 | 530 | 530 | 530 | 3,000 | 1,325 |
| 1994-03-31 | 550 | 550 | 527 | 527 | 6,000 | 1,317.50 |
| 1994-03-30 | 540 | 550 | 540 | 550 | 5,000 | 1,375 |
| 1994-03-28 | 538 | 538 | 536 | 536 | 2,000 | 1,340 |
| 1994-03-24 | 558 | 558 | 558 | 558 | 1,000 | 1,395 |
| 1994-03-23 | 559 | 559 | 539 | 539 | 3,000 | 1,347.50 |
| 1994-03-22 | 570 | 570 | 570 | 570 | 1,000 | 1,425 |
| 1994-03-18 | 540 | 560 | 540 | 560 | 7,000 | 1,400 |
| 1994-03-17 | 545 | 545 | 545 | 545 | 5,000 | 1,362.50 |
| 1994-03-16 | 535 | 535 | 535 | 535 | 4,000 | 1,337.50 |
| 1994-03-15 | 534 | 534 | 533 | 533 | 3,000 | 1,332.50 |
| 1994-03-14 | 532 | 532 | 523 | 530 | 4,000 | 1,325 |
| 1994-03-11 | 555 | 557 | 555 | 557 | 3,000 | 1,392.50 |
| 1994-03-10 | 561 | 565 | 555 | 565 | 29,000 | 1,412.50 |
| 1994-03-09 | 511 | 517 | 511 | 511 | 41,000 | 1,277.50 |
| 1994-03-08 | 511 | 511 | 510 | 510 | 6,000 | 1,275 |
| 1994-03-07 | 510 | 510 | 510 | 510 | 2,000 | 1,275 |
| 1994-03-03 | 505 | 505 | 505 | 505 | 3,000 | 1,262.50 |
| 1994-03-01 | 510 | 510 | 510 | 510 | 2,000 | 1,275 |
| 1994-02-28 | 511 | 511 | 511 | 511 | 1,000 | 1,277.50 |
| 1994-02-25 | 505 | 505 | 505 | 505 | 4,000 | 1,262.50 |
| 1994-02-23 | 509 | 509 | 509 | 509 | 6,000 | 1,272.50 |
| 1994-02-22 | 515 | 515 | 515 | 515 | 1,000 | 1,287.50 |
| 1994-02-18 | 520 | 520 | 520 | 520 | 1,000 | 1,300 |
| 1994-02-15 | 531 | 531 | 531 | 531 | 1,000 | 1,327.50 |
| 1994-02-10 | 531 | 532 | 530 | 531 | 7,000 | 1,327.50 |
| 1994-02-09 | 530 | 530 | 530 | 530 | 2,000 | 1,325 |
| 1994-02-08 | 550 | 550 | 550 | 550 | 3,000 | 1,375 |
| 1994-02-07 | 550 | 550 | 550 | 550 | 2,000 | 1,375 |
| 1994-02-04 | 530 | 530 | 530 | 530 | 4,000 | 1,325 |
| 1994-02-03 | 550 | 550 | 550 | 550 | 2,000 | 1,375 |
| 1994-02-01 | 550 | 550 | 550 | 550 | 2,000 | 1,375 |
| 1994-01-31 | 520 | 520 | 520 | 520 | 2,000 | 1,300 |
| 1994-01-28 | 515 | 515 | 515 | 515 | 2,000 | 1,287.50 |
| 1994-01-27 | 530 | 530 | 530 | 530 | 2,000 | 1,325 |
| 1994-01-26 | 530 | 530 | 530 | 530 | 2,000 | 1,325 |
| 1994-01-25 | 530 | 530 | 530 | 530 | 2,000 | 1,325 |
| 1994-01-13 | 510 | 510 | 510 | 510 | 1,000 | 1,275 |
| 1994-01-12 | 540 | 540 | 525 | 525 | 2,000 | 1,312.50 |
| 1994-01-11 | 549 | 550 | 549 | 550 | 2,000 | 1,375 |
| 1994-01-10 | 550 | 550 | 550 | 550 | 1,000 | 1,375 |
| 1994-01-07 | 550 | 550 | 550 | 550 | 1,000 | 1,375 |
| 1994-01-06 | 580 | 580 | 580 | 580 | 1,000 | 1,450 |
| 1994-01-05 | 590 | 590 | 580 | 580 | 7,000 | 1,450 |
分割・併合履歴 ： [2018-12-26]1株→2株 [2017-06-28]1株→0.2株
