4025 多木化学(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 500 | 518 | 499 | 518 | 16,000 | 1,295 |
| 1996-12-27 | 500 | 501 | 480 | 495 | 21,000 | 1,237.50 |
| 1996-12-26 | 509 | 509 | 500 | 500 | 31,000 | 1,250 |
| 1996-12-25 | 500 | 509 | 500 | 505 | 30,000 | 1,262.50 |
| 1996-12-24 | 518 | 518 | 500 | 505 | 65,000 | 1,262.50 |
| 1996-12-20 | 526 | 530 | 510 | 518 | 53,000 | 1,295 |
| 1996-12-19 | 559 | 560 | 520 | 520 | 50,000 | 1,300 |
| 1996-12-18 | 573 | 580 | 562 | 562 | 126,000 | 1,405 |
| 1996-12-17 | 600 | 600 | 572 | 572 | 46,000 | 1,430 |
| 1996-12-16 | 608 | 608 | 597 | 603 | 13,000 | 1,507.50 |
| 1996-12-13 | 600 | 610 | 593 | 608 | 46,000 | 1,520 |
| 1996-12-12 | 609 | 620 | 600 | 618 | 29,000 | 1,545 |
| 1996-12-11 | 620 | 621 | 608 | 620 | 21,000 | 1,550 |
| 1996-12-10 | 630 | 631 | 630 | 630 | 5,000 | 1,575 |
| 1996-12-09 | 640 | 640 | 630 | 630 | 9,000 | 1,575 |
| 1996-12-06 | 640 | 650 | 635 | 640 | 19,000 | 1,600 |
| 1996-12-05 | 604 | 660 | 604 | 631 | 21,000 | 1,577.50 |
| 1996-12-04 | 600 | 619 | 600 | 601 | 76,000 | 1,502.50 |
| 1996-12-03 | 629 | 635 | 610 | 610 | 66,000 | 1,525 |
| 1996-12-02 | 636 | 640 | 630 | 640 | 28,000 | 1,600 |
| 1996-11-29 | 655 | 669 | 636 | 636 | 40,000 | 1,590 |
| 1996-11-28 | 665 | 683 | 655 | 670 | 87,000 | 1,675 |
| 1996-11-27 | 702 | 705 | 665 | 665 | 85,000 | 1,662.50 |
| 1996-11-26 | 751 | 751 | 702 | 702 | 175,000 | 1,755 |
| 1996-11-25 | 772 | 775 | 746 | 754 | 34,000 | 1,885 |
| 1996-11-22 | 768 | 783 | 760 | 783 | 152,000 | 1,957.50 |
| 1996-11-21 | 750 | 760 | 740 | 760 | 64,000 | 1,900 |
| 1996-11-20 | 740 | 768 | 740 | 760 | 48,000 | 1,900 |
| 1996-11-19 | 775 | 775 | 750 | 755 | 21,000 | 1,887.50 |
| 1996-11-18 | 770 | 770 | 735 | 765 | 50,000 | 1,912.50 |
| 1996-11-15 | 799 | 799 | 770 | 770 | 85,000 | 1,925 |
| 1996-11-14 | 810 | 810 | 780 | 789 | 214,000 | 1,972.50 |
| 1996-11-13 | 785 | 815 | 785 | 800 | 1,006,000 | 2,000 |
| 1996-11-12 | 740 | 778 | 735 | 778 | 126,000 | 1,945 |
| 1996-11-11 | 748 | 755 | 746 | 746 | 46,000 | 1,865 |
| 1996-11-08 | 750 | 760 | 745 | 750 | 92,000 | 1,875 |
| 1996-11-07 | 780 | 782 | 755 | 755 | 128,000 | 1,887.50 |
| 1996-11-06 | 756 | 790 | 756 | 772 | 302,000 | 1,930 |
| 1996-11-05 | 768 | 770 | 755 | 760 | 89,000 | 1,900 |
| 1996-11-01 | 765 | 776 | 755 | 765 | 145,000 | 1,912.50 |
| 1996-10-31 | 783 | 785 | 757 | 757 | 477,000 | 1,892.50 |
| 1996-10-30 | 760 | 772 | 740 | 770 | 291,000 | 1,925 |
| 1996-10-29 | 705 | 760 | 705 | 750 | 272,000 | 1,875 |
| 1996-10-28 | 730 | 730 | 700 | 700 | 28,000 | 1,750 |
| 1996-10-25 | 721 | 738 | 706 | 720 | 120,000 | 1,800 |
| 1996-10-24 | 746 | 751 | 721 | 726 | 185,000 | 1,815 |
| 1996-10-23 | 698 | 755 | 693 | 736 | 508,000 | 1,840 |
| 1996-10-22 | 679 | 700 | 679 | 693 | 50,000 | 1,732.50 |
| 1996-10-21 | 700 | 700 | 675 | 677 | 57,000 | 1,692.50 |
| 1996-10-18 | 714 | 714 | 692 | 706 | 170,000 | 1,765 |
| 1996-10-17 | 675 | 720 | 675 | 704 | 483,000 | 1,760 |
| 1996-10-16 | 642 | 675 | 632 | 675 | 281,000 | 1,687.50 |
| 1996-10-15 | 590 | 658 | 590 | 634 | 253,000 | 1,585 |
| 1996-10-14 | 600 | 600 | 590 | 590 | 118,000 | 1,475 |
| 1996-10-11 | 601 | 603 | 592 | 600 | 88,000 | 1,500 |
| 1996-10-09 | 582 | 600 | 582 | 600 | 161,000 | 1,500 |
| 1996-10-08 | 606 | 610 | 597 | 600 | 56,000 | 1,500 |
| 1996-10-07 | 620 | 620 | 610 | 610 | 53,000 | 1,525 |
| 1996-10-04 | 640 | 644 | 622 | 630 | 42,000 | 1,575 |
| 1996-10-03 | 655 | 655 | 640 | 640 | 32,000 | 1,600 |
| 1996-10-02 | 659 | 659 | 645 | 659 | 33,000 | 1,647.50 |
| 1996-10-01 | 669 | 669 | 649 | 659 | 32,000 | 1,647.50 |
| 1996-09-30 | 650 | 665 | 650 | 665 | 13,000 | 1,662.50 |
| 1996-09-27 | 645 | 660 | 643 | 660 | 4,000 | 1,650 |
| 1996-09-26 | 647 | 658 | 640 | 658 | 32,000 | 1,645 |
| 1996-09-25 | 650 | 650 | 643 | 650 | 28,000 | 1,625 |
| 1996-09-24 | 655 | 658 | 649 | 649 | 5,000 | 1,622.50 |
| 1996-09-20 | 650 | 658 | 648 | 658 | 4,000 | 1,645 |
| 1996-09-18 | 655 | 660 | 650 | 659 | 20,000 | 1,647.50 |
| 1996-09-17 | 665 | 670 | 665 | 665 | 8,000 | 1,662.50 |
| 1996-09-13 | 660 | 660 | 650 | 660 | 26,000 | 1,650 |
| 1996-09-12 | 665 | 665 | 660 | 660 | 7,000 | 1,650 |
| 1996-09-11 | 660 | 665 | 655 | 665 | 12,000 | 1,662.50 |
| 1996-09-10 | 665 | 665 | 655 | 660 | 10,000 | 1,650 |
| 1996-09-09 | 661 | 665 | 655 | 665 | 9,000 | 1,662.50 |
| 1996-09-06 | 675 | 680 | 655 | 661 | 18,000 | 1,652.50 |
| 1996-09-05 | 669 | 675 | 655 | 675 | 15,000 | 1,687.50 |
| 1996-09-04 | 669 | 669 | 669 | 669 | 3,000 | 1,672.50 |
| 1996-09-03 | 660 | 670 | 650 | 670 | 16,000 | 1,675 |
| 1996-09-02 | 660 | 660 | 650 | 660 | 28,000 | 1,650 |
| 1996-08-30 | 676 | 676 | 665 | 670 | 29,000 | 1,675 |
| 1996-08-29 | 677 | 677 | 665 | 676 | 22,000 | 1,690 |
| 1996-08-28 | 679 | 679 | 668 | 677 | 19,000 | 1,692.50 |
| 1996-08-27 | 680 | 689 | 675 | 689 | 13,000 | 1,722.50 |
| 1996-08-26 | 695 | 695 | 675 | 689 | 16,000 | 1,722.50 |
| 1996-08-23 | 696 | 696 | 680 | 695 | 15,000 | 1,737.50 |
| 1996-08-22 | 709 | 709 | 690 | 696 | 24,000 | 1,740 |
| 1996-08-21 | 700 | 700 | 685 | 694 | 50,000 | 1,735 |
| 1996-08-20 | 726 | 732 | 686 | 695 | 73,000 | 1,737.50 |
| 1996-08-19 | 717 | 717 | 700 | 717 | 52,000 | 1,792.50 |
| 1996-08-16 | 680 | 680 | 661 | 680 | 12,000 | 1,700 |
| 1996-08-15 | 635 | 670 | 635 | 670 | 76,000 | 1,675 |
| 1996-08-14 | 641 | 641 | 627 | 633 | 27,000 | 1,582.50 |
| 1996-08-13 | 620 | 641 | 620 | 641 | 51,000 | 1,602.50 |
| 1996-08-12 | 641 | 641 | 616 | 621 | 63,000 | 1,552.50 |
| 1996-08-09 | 680 | 680 | 630 | 640 | 16,000 | 1,600 |
| 1996-08-08 | 671 | 683 | 657 | 683 | 26,000 | 1,707.50 |
| 1996-08-07 | 690 | 690 | 660 | 687 | 29,000 | 1,717.50 |
| 1996-08-06 | 730 | 730 | 691 | 697 | 29,000 | 1,742.50 |
| 1996-08-05 | 735 | 740 | 705 | 733 | 23,000 | 1,832.50 |
| 1996-08-02 | 713 | 730 | 712 | 725 | 37,000 | 1,812.50 |
| 1996-08-01 | 690 | 697 | 689 | 697 | 41,000 | 1,742.50 |
| 1996-07-31 | 719 | 720 | 679 | 690 | 63,000 | 1,725 |
| 1996-07-30 | 735 | 738 | 719 | 719 | 41,000 | 1,797.50 |
| 1996-07-29 | 750 | 750 | 738 | 738 | 40,000 | 1,845 |
| 1996-07-26 | 775 | 775 | 750 | 750 | 43,000 | 1,875 |
| 1996-07-25 | 767 | 784 | 760 | 765 | 56,000 | 1,912.50 |
| 1996-07-24 | 788 | 800 | 767 | 767 | 168,000 | 1,917.50 |
| 1996-07-23 | 800 | 800 | 784 | 795 | 198,000 | 1,987.50 |
| 1996-07-22 | 795 | 813 | 781 | 784 | 417,000 | 1,960 |
| 1996-07-19 | 752 | 793 | 752 | 777 | 168,000 | 1,942.50 |
| 1996-07-18 | 753 | 753 | 745 | 752 | 28,000 | 1,880 |
| 1996-07-17 | 748 | 748 | 746 | 748 | 7,000 | 1,870 |
| 1996-07-16 | 748 | 753 | 747 | 748 | 24,000 | 1,870 |
| 1996-07-15 | 750 | 761 | 750 | 760 | 22,000 | 1,900 |
| 1996-07-12 | 750 | 761 | 747 | 747 | 38,000 | 1,867.50 |
| 1996-07-11 | 742 | 757 | 742 | 755 | 83,000 | 1,887.50 |
| 1996-07-10 | 750 | 752 | 740 | 752 | 37,000 | 1,880 |
| 1996-07-09 | 744 | 752 | 744 | 752 | 21,000 | 1,880 |
| 1996-07-08 | 745 | 754 | 745 | 754 | 7,000 | 1,885 |
| 1996-07-05 | 740 | 754 | 740 | 754 | 6,000 | 1,885 |
| 1996-07-04 | 750 | 750 | 737 | 740 | 21,000 | 1,850 |
| 1996-07-03 | 747 | 750 | 740 | 750 | 15,000 | 1,875 |
| 1996-07-02 | 753 | 757 | 745 | 746 | 28,000 | 1,865 |
| 1996-07-01 | 752 | 760 | 740 | 753 | 25,000 | 1,882.50 |
| 1996-06-28 | 764 | 766 | 750 | 750 | 36,000 | 1,875 |
| 1996-06-27 | 760 | 773 | 755 | 765 | 28,000 | 1,912.50 |
| 1996-06-26 | 770 | 777 | 760 | 760 | 39,000 | 1,900 |
| 1996-06-25 | 777 | 790 | 777 | 780 | 24,000 | 1,950 |
| 1996-06-24 | 799 | 805 | 787 | 787 | 114,000 | 1,967.50 |
| 1996-06-21 | 797 | 797 | 780 | 792 | 99,000 | 1,980 |
| 1996-06-20 | 799 | 801 | 787 | 792 | 266,000 | 1,980 |
| 1996-06-19 | 790 | 798 | 783 | 789 | 198,000 | 1,972.50 |
| 1996-06-18 | 783 | 806 | 783 | 800 | 508,000 | 2,000 |
| 1996-06-17 | 773 | 798 | 770 | 778 | 242,000 | 1,945 |
| 1996-06-14 | 743 | 778 | 740 | 774 | 163,000 | 1,935 |
| 1996-06-13 | 737 | 738 | 728 | 738 | 39,000 | 1,845 |
| 1996-06-12 | 729 | 735 | 720 | 735 | 25,000 | 1,837.50 |
| 1996-06-11 | 730 | 730 | 710 | 729 | 36,000 | 1,822.50 |
| 1996-06-10 | 710 | 730 | 706 | 730 | 26,000 | 1,825 |
| 1996-06-07 | 730 | 730 | 710 | 720 | 54,000 | 1,800 |
| 1996-06-06 | 738 | 738 | 728 | 730 | 47,000 | 1,825 |
| 1996-06-05 | 745 | 745 | 730 | 740 | 16,000 | 1,850 |
| 1996-06-04 | 729 | 740 | 725 | 735 | 63,000 | 1,837.50 |
| 1996-06-03 | 750 | 750 | 720 | 730 | 42,000 | 1,825 |
| 1996-05-31 | 775 | 784 | 755 | 770 | 130,000 | 1,925 |
| 1996-05-30 | 746 | 787 | 746 | 771 | 276,000 | 1,927.50 |
| 1996-05-29 | 735 | 746 | 727 | 746 | 72,000 | 1,865 |
| 1996-05-28 | 731 | 735 | 726 | 735 | 4,000 | 1,837.50 |
| 1996-05-27 | 745 | 747 | 742 | 742 | 19,000 | 1,855 |
| 1996-05-24 | 740 | 755 | 740 | 742 | 81,000 | 1,855 |
| 1996-05-23 | 715 | 730 | 715 | 730 | 28,000 | 1,825 |
| 1996-05-22 | 725 | 727 | 720 | 725 | 29,000 | 1,812.50 |
| 1996-05-21 | 735 | 735 | 705 | 724 | 45,000 | 1,810 |
| 1996-05-20 | 728 | 730 | 728 | 728 | 27,000 | 1,820 |
| 1996-05-17 | 733 | 733 | 728 | 728 | 41,000 | 1,820 |
| 1996-05-16 | 754 | 755 | 730 | 730 | 15,000 | 1,825 |
| 1996-05-15 | 732 | 755 | 730 | 755 | 54,000 | 1,887.50 |
| 1996-05-14 | 735 | 735 | 728 | 729 | 13,000 | 1,822.50 |
| 1996-05-13 | 735 | 740 | 726 | 740 | 26,000 | 1,850 |
| 1996-05-10 | 740 | 750 | 730 | 738 | 76,000 | 1,845 |
| 1996-05-09 | 749 | 749 | 730 | 731 | 51,000 | 1,827.50 |
| 1996-05-08 | 735 | 749 | 729 | 749 | 33,000 | 1,872.50 |
| 1996-05-07 | 745 | 755 | 735 | 735 | 30,000 | 1,837.50 |
| 1996-05-02 | 760 | 761 | 752 | 755 | 94,000 | 1,887.50 |
| 1996-05-01 | 755 | 755 | 742 | 750 | 42,000 | 1,875 |
| 1996-04-30 | 727 | 754 | 727 | 741 | 56,000 | 1,852.50 |
| 1996-04-26 | 721 | 735 | 721 | 727 | 25,000 | 1,817.50 |
| 1996-04-25 | 740 | 740 | 720 | 720 | 68,000 | 1,800 |
| 1996-04-24 | 753 | 753 | 724 | 725 | 81,000 | 1,812.50 |
| 1996-04-23 | 768 | 775 | 753 | 755 | 73,000 | 1,887.50 |
| 1996-04-22 | 762 | 771 | 751 | 769 | 96,000 | 1,922.50 |
| 1996-04-19 | 781 | 783 | 755 | 772 | 123,000 | 1,930 |
| 1996-04-18 | 792 | 811 | 781 | 781 | 592,000 | 1,952.50 |
| 1996-04-17 | 759 | 823 | 758 | 791 | 2,046,000 | 1,977.50 |
| 1996-04-16 | 721 | 779 | 721 | 755 | 904,000 | 1,887.50 |
| 1996-04-15 | 723 | 723 | 715 | 718 | 67,000 | 1,795 |
| 1996-04-12 | 704 | 720 | 691 | 708 | 139,000 | 1,770 |
| 1996-04-11 | 700 | 704 | 690 | 694 | 23,000 | 1,735 |
| 1996-04-10 | 700 | 700 | 698 | 698 | 34,000 | 1,745 |
| 1996-04-09 | 691 | 704 | 680 | 704 | 82,000 | 1,760 |
| 1996-04-08 | 705 | 705 | 690 | 690 | 21,000 | 1,725 |
| 1996-04-05 | 701 | 705 | 698 | 705 | 48,000 | 1,762.50 |
| 1996-04-04 | 700 | 703 | 690 | 700 | 45,000 | 1,750 |
| 1996-04-03 | 700 | 710 | 695 | 695 | 84,000 | 1,737.50 |
| 1996-04-02 | 680 | 700 | 680 | 686 | 58,000 | 1,715 |
| 1996-04-01 | 680 | 680 | 665 | 680 | 19,000 | 1,700 |
| 1996-03-29 | 681 | 681 | 665 | 680 | 25,000 | 1,700 |
| 1996-03-28 | 659 | 680 | 658 | 680 | 26,000 | 1,700 |
| 1996-03-27 | 650 | 652 | 645 | 652 | 21,000 | 1,630 |
| 1996-03-26 | 659 | 660 | 648 | 650 | 36,000 | 1,625 |
| 1996-03-25 | 670 | 670 | 645 | 669 | 34,000 | 1,672.50 |
| 1996-03-22 | 660 | 675 | 660 | 675 | 12,000 | 1,687.50 |
| 1996-03-21 | 655 | 675 | 655 | 675 | 11,000 | 1,687.50 |
| 1996-03-19 | 644 | 665 | 644 | 655 | 30,000 | 1,637.50 |
| 1996-03-18 | 650 | 650 | 632 | 649 | 20,000 | 1,622.50 |
| 1996-03-15 | 623 | 652 | 613 | 652 | 49,000 | 1,630 |
| 1996-03-14 | 645 | 645 | 621 | 631 | 36,000 | 1,577.50 |
| 1996-03-13 | 641 | 645 | 635 | 641 | 19,000 | 1,602.50 |
| 1996-03-12 | 642 | 645 | 621 | 621 | 12,000 | 1,552.50 |
| 1996-03-11 | 645 | 648 | 639 | 647 | 33,000 | 1,617.50 |
| 1996-03-08 | 663 | 663 | 650 | 650 | 52,000 | 1,625 |
| 1996-03-07 | 661 | 678 | 660 | 664 | 47,000 | 1,660 |
| 1996-03-06 | 663 | 663 | 653 | 661 | 33,000 | 1,652.50 |
| 1996-03-05 | 680 | 680 | 661 | 661 | 25,000 | 1,652.50 |
| 1996-03-04 | 667 | 675 | 660 | 660 | 31,000 | 1,650 |
| 1996-03-01 | 670 | 675 | 665 | 675 | 41,000 | 1,687.50 |
| 1996-02-29 | 685 | 688 | 670 | 688 | 25,000 | 1,720 |
| 1996-02-28 | 686 | 699 | 686 | 688 | 89,000 | 1,720 |
| 1996-02-27 | 679 | 685 | 660 | 685 | 107,000 | 1,712.50 |
| 1996-02-26 | 680 | 686 | 670 | 681 | 56,000 | 1,702.50 |
| 1996-02-23 | 694 | 704 | 685 | 685 | 73,000 | 1,712.50 |
| 1996-02-22 | 698 | 700 | 678 | 690 | 157,000 | 1,725 |
| 1996-02-21 | 734 | 740 | 698 | 725 | 293,000 | 1,812.50 |
| 1996-02-20 | 766 | 797 | 756 | 770 | 1,218,000 | 1,925 |
| 1996-02-19 | 740 | 781 | 740 | 781 | 1,655,000 | 1,952.50 |
| 1996-02-16 | 735 | 737 | 715 | 715 | 214,000 | 1,787.50 |
| 1996-02-15 | 722 | 740 | 700 | 700 | 1,046,000 | 1,750 |
| 1996-02-14 | 665 | 719 | 665 | 703 | 359,000 | 1,757.50 |
| 1996-02-13 | 660 | 660 | 650 | 660 | 18,000 | 1,650 |
| 1996-02-09 | 670 | 670 | 660 | 660 | 6,000 | 1,650 |
| 1996-02-08 | 670 | 675 | 670 | 670 | 43,000 | 1,675 |
| 1996-02-07 | 665 | 685 | 665 | 675 | 21,000 | 1,687.50 |
| 1996-02-06 | 667 | 670 | 660 | 665 | 9,000 | 1,662.50 |
| 1996-02-05 | 671 | 680 | 668 | 680 | 9,000 | 1,700 |
| 1996-02-02 | 697 | 697 | 667 | 667 | 20,000 | 1,667.50 |
| 1996-02-01 | 690 | 698 | 669 | 698 | 61,000 | 1,745 |
| 1996-01-31 | 660 | 695 | 655 | 680 | 189,000 | 1,700 |
| 1996-01-30 | 660 | 660 | 645 | 650 | 26,000 | 1,625 |
| 1996-01-29 | 650 | 655 | 650 | 655 | 3,000 | 1,637.50 |
| 1996-01-26 | 660 | 660 | 649 | 649 | 15,000 | 1,622.50 |
| 1996-01-25 | 665 | 670 | 665 | 670 | 9,000 | 1,675 |
| 1996-01-24 | 659 | 665 | 655 | 665 | 26,000 | 1,662.50 |
| 1996-01-23 | 665 | 665 | 655 | 655 | 31,000 | 1,637.50 |
| 1996-01-22 | 636 | 636 | 635 | 635 | 16,000 | 1,587.50 |
| 1996-01-19 | 631 | 633 | 631 | 632 | 16,000 | 1,580 |
| 1996-01-18 | 665 | 665 | 631 | 631 | 20,000 | 1,577.50 |
| 1996-01-17 | 664 | 670 | 663 | 663 | 17,000 | 1,657.50 |
| 1996-01-16 | 655 | 664 | 655 | 663 | 17,000 | 1,657.50 |
| 1996-01-12 | 668 | 670 | 662 | 663 | 40,000 | 1,657.50 |
| 1996-01-11 | 675 | 675 | 665 | 668 | 19,000 | 1,670 |
| 1996-01-10 | 661 | 680 | 655 | 670 | 50,000 | 1,675 |
| 1996-01-09 | 666 | 666 | 660 | 660 | 31,000 | 1,650 |
| 1996-01-08 | 674 | 674 | 660 | 665 | 15,000 | 1,662.50 |
| 1996-01-05 | 676 | 677 | 665 | 675 | 24,000 | 1,687.50 |
| 1996-01-04 | 689 | 689 | 681 | 683 | 23,000 | 1,707.50 |
分割・併合履歴 ： [2018-12-26]1株→2株 [2017-06-28]1株→0.2株
