4025 多木化学(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 695 | 697 | 664 | 675 | 60,000 | 1,687.50 |
| 1995-12-28 | 720 | 753 | 695 | 695 | 607,000 | 1,737.50 |
| 1995-12-27 | 616 | 705 | 606 | 705 | 321,000 | 1,762.50 |
| 1995-12-26 | 622 | 622 | 605 | 605 | 40,000 | 1,512.50 |
| 1995-12-25 | 614 | 624 | 614 | 624 | 8,000 | 1,560 |
| 1995-12-22 | 605 | 610 | 600 | 609 | 35,000 | 1,522.50 |
| 1995-12-21 | 600 | 605 | 590 | 600 | 19,000 | 1,500 |
| 1995-12-20 | 585 | 600 | 585 | 587 | 40,000 | 1,467.50 |
| 1995-12-19 | 590 | 590 | 586 | 586 | 9,000 | 1,465 |
| 1995-12-18 | 586 | 590 | 586 | 587 | 7,000 | 1,467.50 |
| 1995-12-15 | 623 | 623 | 581 | 581 | 7,000 | 1,452.50 |
| 1995-12-14 | 616 | 624 | 615 | 624 | 8,000 | 1,560 |
| 1995-12-13 | 617 | 625 | 616 | 616 | 10,000 | 1,540 |
| 1995-12-12 | 600 | 610 | 600 | 610 | 8,000 | 1,525 |
| 1995-12-11 | 601 | 601 | 600 | 600 | 13,000 | 1,500 |
| 1995-12-08 | 601 | 601 | 600 | 601 | 11,000 | 1,502.50 |
| 1995-12-07 | 599 | 605 | 599 | 600 | 11,000 | 1,500 |
| 1995-12-06 | 600 | 600 | 600 | 600 | 12,000 | 1,500 |
| 1995-12-05 | 600 | 605 | 600 | 600 | 22,000 | 1,500 |
| 1995-12-04 | 600 | 602 | 600 | 600 | 11,000 | 1,500 |
| 1995-12-01 | 608 | 611 | 595 | 599 | 39,000 | 1,497.50 |
| 1995-11-30 | 625 | 628 | 605 | 605 | 51,000 | 1,512.50 |
| 1995-11-29 | 630 | 638 | 605 | 605 | 26,000 | 1,512.50 |
| 1995-11-28 | 635 | 660 | 600 | 630 | 261,000 | 1,575 |
| 1995-11-27 | 550 | 630 | 550 | 630 | 106,000 | 1,575 |
| 1995-11-24 | 533 | 550 | 532 | 550 | 23,000 | 1,375 |
| 1995-11-22 | 530 | 539 | 530 | 539 | 11,000 | 1,347.50 |
| 1995-11-21 | 549 | 549 | 540 | 544 | 14,000 | 1,360 |
| 1995-11-20 | 541 | 541 | 538 | 539 | 5,000 | 1,347.50 |
| 1995-11-17 | 521 | 536 | 521 | 536 | 11,000 | 1,340 |
| 1995-11-16 | 510 | 519 | 510 | 519 | 6,000 | 1,297.50 |
| 1995-11-15 | 515 | 515 | 505 | 505 | 24,000 | 1,262.50 |
| 1995-11-14 | 507 | 512 | 507 | 512 | 48,000 | 1,280 |
| 1995-11-13 | 520 | 520 | 520 | 520 | 2,000 | 1,300 |
| 1995-11-10 | 520 | 520 | 520 | 520 | 5,000 | 1,300 |
| 1995-11-09 | 525 | 525 | 520 | 520 | 21,000 | 1,300 |
| 1995-11-08 | 530 | 530 | 524 | 525 | 6,000 | 1,312.50 |
| 1995-11-07 | 530 | 530 | 530 | 530 | 6,000 | 1,325 |
| 1995-11-06 | 550 | 550 | 535 | 535 | 4,000 | 1,337.50 |
| 1995-11-02 | 550 | 550 | 549 | 550 | 18,000 | 1,375 |
| 1995-11-01 | 520 | 536 | 520 | 531 | 36,000 | 1,327.50 |
| 1995-10-31 | 485 | 499 | 485 | 499 | 26,000 | 1,247.50 |
| 1995-10-30 | 485 | 485 | 485 | 485 | 17,000 | 1,212.50 |
| 1995-10-27 | 490 | 490 | 485 | 485 | 13,000 | 1,212.50 |
| 1995-10-25 | 500 | 500 | 497 | 500 | 4,000 | 1,250 |
| 1995-10-24 | 500 | 500 | 500 | 500 | 16,000 | 1,250 |
| 1995-10-23 | 500 | 500 | 499 | 500 | 18,000 | 1,250 |
| 1995-10-20 | 498 | 500 | 498 | 499 | 19,000 | 1,247.50 |
| 1995-10-19 | 495 | 495 | 494 | 495 | 29,000 | 1,237.50 |
| 1995-10-18 | 502 | 502 | 495 | 495 | 35,000 | 1,237.50 |
| 1995-10-17 | 502 | 502 | 502 | 502 | 16,000 | 1,255 |
| 1995-10-16 | 507 | 507 | 502 | 502 | 17,000 | 1,255 |
| 1995-10-13 | 510 | 512 | 502 | 502 | 10,000 | 1,255 |
| 1995-10-12 | 514 | 514 | 512 | 512 | 16,000 | 1,280 |
| 1995-10-11 | 529 | 529 | 519 | 519 | 17,000 | 1,297.50 |
| 1995-10-09 | 549 | 549 | 530 | 530 | 37,000 | 1,325 |
| 1995-10-06 | 535 | 550 | 535 | 550 | 28,000 | 1,375 |
| 1995-10-05 | 512 | 534 | 512 | 534 | 60,000 | 1,335 |
| 1995-10-04 | 511 | 511 | 510 | 511 | 18,000 | 1,277.50 |
| 1995-10-03 | 510 | 510 | 510 | 510 | 5,000 | 1,275 |
| 1995-10-02 | 510 | 510 | 510 | 510 | 3,000 | 1,275 |
| 1995-09-29 | 510 | 510 | 510 | 510 | 2,000 | 1,275 |
| 1995-09-28 | 510 | 510 | 510 | 510 | 8,000 | 1,275 |
| 1995-09-27 | 520 | 520 | 520 | 520 | 2,000 | 1,300 |
| 1995-09-26 | 520 | 521 | 520 | 520 | 14,000 | 1,300 |
| 1995-09-25 | 524 | 524 | 524 | 524 | 2,000 | 1,310 |
| 1995-09-22 | 524 | 524 | 524 | 524 | 9,000 | 1,310 |
| 1995-09-21 | 525 | 525 | 525 | 525 | 5,000 | 1,312.50 |
| 1995-09-20 | 532 | 532 | 532 | 532 | 1,000 | 1,330 |
| 1995-09-19 | 530 | 532 | 530 | 532 | 6,000 | 1,330 |
| 1995-09-18 | 520 | 525 | 520 | 522 | 3,000 | 1,305 |
| 1995-09-14 | 520 | 520 | 520 | 520 | 5,000 | 1,300 |
| 1995-09-13 | 530 | 535 | 525 | 535 | 6,000 | 1,337.50 |
| 1995-09-12 | 525 | 535 | 525 | 535 | 7,000 | 1,337.50 |
| 1995-09-11 | 530 | 530 | 530 | 530 | 2,000 | 1,325 |
| 1995-09-08 | 530 | 530 | 530 | 530 | 3,000 | 1,325 |
| 1995-09-06 | 530 | 530 | 530 | 530 | 1,000 | 1,325 |
| 1995-09-05 | 536 | 540 | 530 | 530 | 5,000 | 1,325 |
| 1995-09-04 | 530 | 539 | 530 | 535 | 14,000 | 1,337.50 |
| 1995-09-01 | 535 | 535 | 532 | 535 | 4,000 | 1,337.50 |
| 1995-08-31 | 535 | 535 | 535 | 535 | 2,000 | 1,337.50 |
| 1995-08-30 | 532 | 533 | 532 | 533 | 3,000 | 1,332.50 |
| 1995-08-29 | 550 | 550 | 530 | 530 | 9,000 | 1,325 |
| 1995-08-28 | 550 | 550 | 550 | 550 | 2,000 | 1,375 |
| 1995-08-25 | 577 | 577 | 550 | 560 | 16,000 | 1,400 |
| 1995-08-24 | 545 | 596 | 545 | 568 | 77,000 | 1,420 |
| 1995-08-23 | 521 | 535 | 521 | 535 | 15,000 | 1,337.50 |
| 1995-08-22 | 538 | 538 | 520 | 520 | 17,000 | 1,300 |
| 1995-08-21 | 524 | 533 | 524 | 533 | 23,000 | 1,332.50 |
| 1995-08-18 | 519 | 520 | 519 | 519 | 10,000 | 1,297.50 |
| 1995-08-17 | 550 | 550 | 520 | 520 | 8,000 | 1,300 |
| 1995-08-16 | 509 | 545 | 509 | 545 | 28,000 | 1,362.50 |
| 1995-08-15 | 490 | 509 | 490 | 505 | 25,000 | 1,262.50 |
| 1995-08-11 | 478 | 480 | 478 | 480 | 5,000 | 1,200 |
| 1995-08-10 | 493 | 493 | 478 | 478 | 15,000 | 1,195 |
| 1995-08-09 | 495 | 495 | 490 | 495 | 12,000 | 1,237.50 |
| 1995-08-08 | 496 | 496 | 495 | 495 | 9,000 | 1,237.50 |
| 1995-08-07 | 486 | 495 | 478 | 495 | 34,000 | 1,237.50 |
| 1995-08-04 | 483 | 483 | 480 | 480 | 4,000 | 1,200 |
| 1995-08-03 | 485 | 485 | 480 | 480 | 11,000 | 1,200 |
| 1995-08-02 | 445 | 480 | 444 | 480 | 65,000 | 1,200 |
| 1995-07-31 | 436 | 439 | 436 | 439 | 7,000 | 1,097.50 |
| 1995-07-28 | 434 | 434 | 434 | 434 | 1,000 | 1,085 |
| 1995-07-27 | 440 | 440 | 440 | 440 | 1,000 | 1,100 |
| 1995-07-26 | 450 | 450 | 440 | 440 | 4,000 | 1,100 |
| 1995-07-25 | 451 | 451 | 445 | 450 | 17,000 | 1,125 |
| 1995-07-24 | 445 | 445 | 445 | 445 | 1,000 | 1,112.50 |
| 1995-07-20 | 445 | 449 | 445 | 445 | 6,000 | 1,112.50 |
| 1995-07-18 | 450 | 450 | 450 | 450 | 6,000 | 1,125 |
| 1995-07-17 | 450 | 455 | 450 | 450 | 4,000 | 1,125 |
| 1995-07-14 | 441 | 448 | 441 | 448 | 6,000 | 1,120 |
| 1995-07-12 | 440 | 440 | 440 | 440 | 7,000 | 1,100 |
| 1995-07-11 | 438 | 438 | 438 | 438 | 4,000 | 1,095 |
| 1995-07-10 | 434 | 440 | 428 | 428 | 36,000 | 1,070 |
| 1995-07-07 | 421 | 430 | 421 | 427 | 20,000 | 1,067.50 |
| 1995-07-06 | 415 | 421 | 415 | 421 | 5,000 | 1,052.50 |
| 1995-07-05 | 415 | 415 | 415 | 415 | 2,000 | 1,037.50 |
| 1995-07-03 | 415 | 415 | 415 | 415 | 8,000 | 1,037.50 |
| 1995-06-30 | 410 | 415 | 410 | 415 | 6,000 | 1,037.50 |
| 1995-06-29 | 406 | 410 | 406 | 410 | 14,000 | 1,025 |
| 1995-06-28 | 415 | 415 | 401 | 405 | 12,000 | 1,012.50 |
| 1995-06-27 | 413 | 413 | 413 | 413 | 1,000 | 1,032.50 |
| 1995-06-26 | 410 | 410 | 410 | 410 | 3,000 | 1,025 |
| 1995-06-23 | 400 | 405 | 400 | 405 | 5,000 | 1,012.50 |
| 1995-06-22 | 400 | 400 | 400 | 400 | 3,000 | 1,000 |
| 1995-06-21 | 395 | 395 | 395 | 395 | 6,000 | 987.50 |
| 1995-06-20 | 395 | 395 | 390 | 390 | 13,000 | 975 |
| 1995-06-19 | 395 | 395 | 395 | 395 | 2,000 | 987.50 |
| 1995-06-16 | 395 | 397 | 395 | 397 | 13,000 | 992.50 |
| 1995-06-15 | 391 | 391 | 390 | 390 | 2,000 | 975 |
| 1995-06-14 | 390 | 390 | 386 | 386 | 5,000 | 965 |
| 1995-06-13 | 416 | 416 | 416 | 416 | 5,000 | 1,040 |
| 1995-06-12 | 445 | 445 | 440 | 440 | 6,000 | 1,100 |
| 1995-06-09 | 450 | 450 | 450 | 450 | 2,000 | 1,125 |
| 1995-06-08 | 455 | 455 | 450 | 450 | 4,000 | 1,125 |
| 1995-06-07 | 460 | 460 | 460 | 460 | 5,000 | 1,150 |
| 1995-06-06 | 473 | 473 | 470 | 470 | 6,000 | 1,175 |
| 1995-06-05 | 470 | 470 | 470 | 470 | 2,000 | 1,175 |
| 1995-05-31 | 456 | 456 | 450 | 450 | 4,000 | 1,125 |
| 1995-05-30 | 456 | 456 | 456 | 456 | 1,000 | 1,140 |
| 1995-05-29 | 456 | 456 | 456 | 456 | 3,000 | 1,140 |
| 1995-05-26 | 461 | 461 | 460 | 461 | 7,000 | 1,152.50 |
| 1995-05-25 | 463 | 463 | 461 | 461 | 4,000 | 1,152.50 |
| 1995-05-24 | 469 | 472 | 469 | 472 | 3,000 | 1,180 |
| 1995-05-23 | 500 | 500 | 496 | 496 | 5,000 | 1,240 |
| 1995-05-19 | 500 | 501 | 498 | 498 | 6,000 | 1,245 |
| 1995-05-16 | 501 | 501 | 501 | 501 | 4,000 | 1,252.50 |
| 1995-05-12 | 501 | 501 | 501 | 501 | 2,000 | 1,252.50 |
| 1995-05-10 | 502 | 502 | 501 | 501 | 5,000 | 1,252.50 |
| 1995-05-02 | 500 | 501 | 500 | 501 | 2,000 | 1,252.50 |
| 1995-05-01 | 500 | 500 | 500 | 500 | 1,000 | 1,250 |
| 1995-04-28 | 510 | 510 | 510 | 510 | 1,000 | 1,275 |
| 1995-04-27 | 510 | 510 | 510 | 510 | 3,000 | 1,275 |
| 1995-04-26 | 505 | 510 | 505 | 510 | 3,000 | 1,275 |
| 1995-04-25 | 505 | 505 | 505 | 505 | 2,000 | 1,262.50 |
| 1995-04-24 | 507 | 507 | 506 | 506 | 4,000 | 1,265 |
| 1995-04-21 | 510 | 510 | 505 | 505 | 3,000 | 1,262.50 |
| 1995-04-19 | 510 | 510 | 510 | 510 | 2,000 | 1,275 |
| 1995-04-18 | 505 | 505 | 500 | 500 | 6,000 | 1,250 |
| 1995-04-12 | 511 | 511 | 504 | 504 | 5,000 | 1,260 |
| 1995-04-11 | 520 | 520 | 520 | 520 | 2,000 | 1,300 |
| 1995-04-07 | 515 | 515 | 515 | 515 | 2,000 | 1,287.50 |
| 1995-04-06 | 509 | 510 | 509 | 510 | 3,000 | 1,275 |
| 1995-04-05 | 510 | 510 | 510 | 510 | 2,000 | 1,275 |
| 1995-04-04 | 510 | 510 | 510 | 510 | 1,000 | 1,275 |
| 1995-04-03 | 511 | 511 | 510 | 510 | 3,000 | 1,275 |
| 1995-03-31 | 511 | 511 | 511 | 511 | 1,000 | 1,277.50 |
| 1995-03-30 | 505 | 505 | 505 | 505 | 1,000 | 1,262.50 |
| 1995-03-28 | 498 | 500 | 498 | 500 | 8,000 | 1,250 |
| 1995-03-27 | 498 | 498 | 498 | 498 | 5,000 | 1,245 |
| 1995-03-24 | 503 | 503 | 503 | 503 | 3,000 | 1,257.50 |
| 1995-03-23 | 538 | 538 | 538 | 538 | 83,000 | 1,345 |
| 1995-03-22 | 538 | 538 | 538 | 538 | 76,000 | 1,345 |
| 1995-03-20 | 540 | 540 | 540 | 540 | 2,000 | 1,350 |
| 1995-03-17 | 540 | 540 | 540 | 540 | 2,000 | 1,350 |
| 1995-03-16 | 550 | 550 | 540 | 540 | 3,000 | 1,350 |
| 1995-03-15 | 565 | 565 | 565 | 565 | 1,000 | 1,412.50 |
| 1995-03-13 | 566 | 566 | 565 | 565 | 2,000 | 1,412.50 |
| 1995-03-10 | 565 | 569 | 565 | 569 | 2,000 | 1,422.50 |
| 1995-03-08 | 565 | 565 | 565 | 565 | 1,000 | 1,412.50 |
| 1995-03-07 | 570 | 570 | 570 | 570 | 5,000 | 1,425 |
| 1995-03-06 | 570 | 570 | 570 | 570 | 1,000 | 1,425 |
| 1995-03-03 | 570 | 570 | 570 | 570 | 5,000 | 1,425 |
| 1995-03-01 | 570 | 570 | 570 | 570 | 2,000 | 1,425 |
| 1995-02-28 | 565 | 570 | 565 | 570 | 9,000 | 1,425 |
| 1995-02-27 | 570 | 605 | 570 | 605 | 5,000 | 1,512.50 |
| 1995-02-24 | 585 | 590 | 585 | 590 | 2,000 | 1,475 |
| 1995-02-23 | 575 | 605 | 575 | 579 | 7,000 | 1,447.50 |
| 1995-02-22 | 575 | 585 | 575 | 585 | 6,000 | 1,462.50 |
| 1995-02-21 | 565 | 565 | 565 | 565 | 2,000 | 1,412.50 |
| 1995-02-20 | 555 | 555 | 555 | 555 | 4,000 | 1,387.50 |
| 1995-02-17 | 560 | 560 | 552 | 552 | 12,000 | 1,380 |
| 1995-02-16 | 570 | 570 | 566 | 570 | 10,000 | 1,425 |
| 1995-02-15 | 570 | 570 | 570 | 570 | 3,000 | 1,425 |
| 1995-02-14 | 570 | 570 | 570 | 570 | 2,000 | 1,425 |
| 1995-02-10 | 570 | 570 | 570 | 570 | 5,000 | 1,425 |
| 1995-02-09 | 572 | 572 | 572 | 572 | 1,000 | 1,430 |
| 1995-02-08 | 584 | 585 | 575 | 585 | 5,000 | 1,462.50 |
| 1995-02-07 | 581 | 585 | 581 | 585 | 4,000 | 1,462.50 |
| 1995-02-06 | 587 | 588 | 580 | 580 | 33,000 | 1,450 |
| 1995-02-03 | 586 | 588 | 586 | 588 | 6,000 | 1,470 |
| 1995-02-02 | 587 | 587 | 587 | 587 | 1,000 | 1,467.50 |
| 1995-01-31 | 585 | 590 | 585 | 585 | 5,000 | 1,462.50 |
| 1995-01-27 | 595 | 600 | 595 | 595 | 11,000 | 1,487.50 |
| 1995-01-26 | 580 | 600 | 570 | 600 | 13,000 | 1,500 |
| 1995-01-25 | 580 | 580 | 580 | 580 | 2,000 | 1,450 |
| 1995-01-24 | 579 | 580 | 570 | 580 | 9,000 | 1,450 |
| 1995-01-23 | 605 | 605 | 580 | 580 | 8,000 | 1,450 |
| 1995-01-19 | 615 | 615 | 610 | 610 | 8,000 | 1,525 |
| 1995-01-18 | 615 | 620 | 615 | 620 | 3,000 | 1,550 |
| 1995-01-12 | 615 | 615 | 615 | 615 | 8,000 | 1,537.50 |
| 1995-01-11 | 615 | 615 | 615 | 615 | 6,000 | 1,537.50 |
| 1995-01-10 | 620 | 620 | 620 | 620 | 1,000 | 1,550 |
| 1995-01-09 | 620 | 620 | 618 | 620 | 4,000 | 1,550 |
| 1995-01-06 | 617 | 620 | 617 | 620 | 3,000 | 1,550 |
| 1995-01-05 | 616 | 616 | 616 | 616 | 5,000 | 1,540 |
分割・併合履歴 ： [2018-12-26]1株→2株 [2017-06-28]1株→0.2株
