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