4025 多木化学(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 338 | 338 | 335 | 335 | 2,000 | 837.50 |
| 1997-12-26 | 330 | 350 | 321 | 350 | 25,000 | 875 |
| 1997-12-25 | 339 | 348 | 339 | 348 | 9,000 | 870 |
| 1997-12-24 | 346 | 350 | 345 | 350 | 22,000 | 875 |
| 1997-12-22 | 361 | 361 | 361 | 361 | 14,000 | 902.50 |
| 1997-12-19 | 379 | 379 | 378 | 378 | 3,000 | 945 |
| 1997-12-18 | 380 | 380 | 379 | 379 | 2,000 | 947.50 |
| 1997-12-17 | 378 | 380 | 376 | 376 | 9,000 | 940 |
| 1997-12-16 | 379 | 383 | 370 | 383 | 12,000 | 957.50 |
| 1997-12-15 | 376 | 388 | 376 | 384 | 8,000 | 960 |
| 1997-12-12 | 384 | 390 | 384 | 387 | 12,000 | 967.50 |
| 1997-12-11 | 387 | 389 | 372 | 389 | 16,000 | 972.50 |
| 1997-12-10 | 384 | 390 | 384 | 390 | 11,000 | 975 |
| 1997-12-09 | 384 | 384 | 384 | 384 | 1,000 | 960 |
| 1997-12-05 | 371 | 389 | 371 | 389 | 8,000 | 972.50 |
| 1997-12-04 | 389 | 389 | 389 | 389 | 1,000 | 972.50 |
| 1997-12-03 | 385 | 389 | 385 | 389 | 14,000 | 972.50 |
| 1997-12-02 | 382 | 386 | 371 | 385 | 7,000 | 962.50 |
| 1997-12-01 | 387 | 392 | 387 | 392 | 2,000 | 980 |
| 1997-11-28 | 379 | 392 | 379 | 392 | 12,000 | 980 |
| 1997-11-27 | 389 | 389 | 374 | 389 | 17,000 | 972.50 |
| 1997-11-26 | 397 | 397 | 371 | 389 | 14,000 | 972.50 |
| 1997-11-21 | 395 | 400 | 385 | 400 | 10,000 | 1,000 |
| 1997-11-20 | 391 | 400 | 390 | 400 | 15,000 | 1,000 |
| 1997-11-19 | 382 | 390 | 382 | 390 | 26,000 | 975 |
| 1997-11-18 | 402 | 402 | 401 | 402 | 6,000 | 1,005 |
| 1997-11-17 | 390 | 395 | 390 | 395 | 2,000 | 987.50 |
| 1997-11-14 | 397 | 399 | 390 | 391 | 57,000 | 977.50 |
| 1997-11-13 | 398 | 399 | 393 | 397 | 16,000 | 992.50 |
| 1997-11-12 | 400 | 404 | 395 | 403 | 10,000 | 1,007.50 |
| 1997-11-11 | 390 | 409 | 390 | 408 | 24,000 | 1,020 |
| 1997-11-10 | 396 | 400 | 395 | 400 | 6,000 | 1,000 |
| 1997-11-07 | 398 | 410 | 395 | 410 | 36,000 | 1,025 |
| 1997-11-06 | 405 | 414 | 405 | 411 | 37,000 | 1,027.50 |
| 1997-11-05 | 415 | 415 | 415 | 415 | 1,000 | 1,037.50 |
| 1997-10-31 | 414 | 415 | 414 | 415 | 5,000 | 1,037.50 |
| 1997-10-30 | 415 | 416 | 415 | 416 | 8,000 | 1,040 |
| 1997-10-29 | 411 | 415 | 410 | 415 | 10,000 | 1,037.50 |
| 1997-10-28 | 414 | 414 | 400 | 404 | 20,000 | 1,010 |
| 1997-10-27 | 413 | 419 | 413 | 419 | 4,000 | 1,047.50 |
| 1997-10-24 | 415 | 419 | 414 | 418 | 14,000 | 1,045 |
| 1997-10-23 | 416 | 424 | 415 | 419 | 34,000 | 1,047.50 |
| 1997-10-22 | 411 | 415 | 410 | 415 | 19,000 | 1,037.50 |
| 1997-10-21 | 398 | 410 | 398 | 408 | 5,000 | 1,020 |
| 1997-10-20 | 398 | 398 | 398 | 398 | 4,000 | 995 |
| 1997-10-17 | 399 | 399 | 391 | 399 | 10,000 | 997.50 |
| 1997-10-16 | 394 | 398 | 376 | 398 | 17,000 | 995 |
| 1997-10-14 | 399 | 399 | 395 | 399 | 3,000 | 997.50 |
| 1997-10-13 | 395 | 404 | 395 | 403 | 14,000 | 1,007.50 |
| 1997-10-09 | 412 | 413 | 405 | 410 | 10,000 | 1,025 |
| 1997-10-08 | 410 | 415 | 410 | 415 | 9,000 | 1,037.50 |
| 1997-10-07 | 410 | 415 | 410 | 415 | 15,000 | 1,037.50 |
| 1997-10-06 | 398 | 412 | 398 | 412 | 14,000 | 1,030 |
| 1997-10-03 | 385 | 398 | 385 | 398 | 8,000 | 995 |
| 1997-10-02 | 373 | 401 | 373 | 400 | 18,000 | 1,000 |
| 1997-10-01 | 371 | 380 | 371 | 380 | 29,000 | 950 |
| 1997-09-30 | 384 | 385 | 371 | 376 | 40,000 | 940 |
| 1997-09-29 | 389 | 394 | 389 | 391 | 11,000 | 977.50 |
| 1997-09-26 | 405 | 406 | 390 | 399 | 35,000 | 997.50 |
| 1997-09-25 | 404 | 406 | 400 | 406 | 8,000 | 1,015 |
| 1997-09-24 | 408 | 412 | 400 | 406 | 27,000 | 1,015 |
| 1997-09-22 | 401 | 408 | 401 | 408 | 10,000 | 1,020 |
| 1997-09-19 | 400 | 410 | 400 | 408 | 23,000 | 1,020 |
| 1997-09-18 | 409 | 410 | 400 | 408 | 21,000 | 1,020 |
| 1997-09-17 | 420 | 420 | 410 | 410 | 16,000 | 1,025 |
| 1997-09-16 | 419 | 420 | 419 | 420 | 12,000 | 1,050 |
| 1997-09-12 | 418 | 420 | 412 | 420 | 26,000 | 1,050 |
| 1997-09-11 | 420 | 420 | 410 | 418 | 4,000 | 1,045 |
| 1997-09-10 | 420 | 420 | 415 | 420 | 25,000 | 1,050 |
| 1997-09-09 | 410 | 420 | 406 | 410 | 13,000 | 1,025 |
| 1997-09-08 | 417 | 420 | 410 | 420 | 12,000 | 1,050 |
| 1997-09-05 | 413 | 418 | 410 | 416 | 16,000 | 1,040 |
| 1997-09-04 | 410 | 410 | 406 | 410 | 11,000 | 1,025 |
| 1997-09-03 | 408 | 410 | 405 | 410 | 15,000 | 1,025 |
| 1997-09-02 | 397 | 408 | 397 | 408 | 16,000 | 1,020 |
| 1997-09-01 | 400 | 409 | 398 | 403 | 10,000 | 1,007.50 |
| 1997-08-29 | 401 | 404 | 401 | 404 | 8,000 | 1,010 |
| 1997-08-28 | 404 | 404 | 401 | 404 | 7,000 | 1,010 |
| 1997-08-27 | 400 | 405 | 400 | 402 | 6,000 | 1,005 |
| 1997-08-26 | 403 | 406 | 400 | 400 | 14,000 | 1,000 |
| 1997-08-25 | 404 | 404 | 400 | 401 | 24,000 | 1,002.50 |
| 1997-08-22 | 414 | 414 | 404 | 404 | 31,000 | 1,010 |
| 1997-08-21 | 410 | 415 | 404 | 404 | 11,000 | 1,010 |
| 1997-08-20 | 409 | 415 | 408 | 415 | 9,000 | 1,037.50 |
| 1997-08-19 | 410 | 410 | 409 | 409 | 6,000 | 1,022.50 |
| 1997-08-18 | 400 | 407 | 400 | 402 | 4,000 | 1,005 |
| 1997-08-15 | 405 | 408 | 405 | 408 | 3,000 | 1,020 |
| 1997-08-14 | 400 | 405 | 400 | 405 | 13,000 | 1,012.50 |
| 1997-08-13 | 403 | 415 | 396 | 414 | 13,000 | 1,035 |
| 1997-08-12 | 409 | 410 | 396 | 405 | 33,000 | 1,012.50 |
| 1997-08-11 | 420 | 420 | 400 | 400 | 4,000 | 1,000 |
| 1997-08-08 | 410 | 420 | 396 | 420 | 29,000 | 1,050 |
| 1997-08-07 | 415 | 416 | 410 | 410 | 18,000 | 1,025 |
| 1997-08-06 | 416 | 430 | 415 | 430 | 25,000 | 1,075 |
| 1997-08-05 | 429 | 429 | 414 | 414 | 13,000 | 1,035 |
| 1997-08-04 | 425 | 430 | 416 | 430 | 19,000 | 1,075 |
| 1997-08-01 | 445 | 445 | 430 | 430 | 32,000 | 1,075 |
| 1997-07-31 | 440 | 445 | 436 | 439 | 37,000 | 1,097.50 |
| 1997-07-30 | 423 | 450 | 423 | 435 | 182,000 | 1,087.50 |
| 1997-07-29 | 395 | 400 | 395 | 400 | 18,000 | 1,000 |
| 1997-07-28 | 398 | 402 | 398 | 402 | 3,000 | 1,005 |
| 1997-07-25 | 402 | 402 | 400 | 400 | 7,000 | 1,000 |
| 1997-07-24 | 404 | 404 | 401 | 401 | 17,000 | 1,002.50 |
| 1997-07-23 | 404 | 404 | 401 | 404 | 20,000 | 1,010 |
| 1997-07-22 | 404 | 405 | 404 | 404 | 7,000 | 1,010 |
| 1997-07-18 | 408 | 408 | 405 | 405 | 38,000 | 1,012.50 |
| 1997-07-17 | 417 | 418 | 417 | 418 | 6,000 | 1,045 |
| 1997-07-16 | 404 | 412 | 404 | 412 | 39,000 | 1,030 |
| 1997-07-15 | 406 | 407 | 404 | 407 | 31,000 | 1,017.50 |
| 1997-07-14 | 404 | 410 | 404 | 406 | 11,000 | 1,015 |
| 1997-07-11 | 408 | 409 | 404 | 404 | 19,000 | 1,010 |
| 1997-07-10 | 420 | 421 | 415 | 415 | 20,000 | 1,037.50 |
| 1997-07-09 | 415 | 416 | 415 | 415 | 22,000 | 1,037.50 |
| 1997-07-08 | 415 | 417 | 415 | 416 | 10,000 | 1,040 |
| 1997-07-07 | 440 | 440 | 420 | 420 | 8,000 | 1,050 |
| 1997-07-04 | 437 | 438 | 435 | 436 | 15,000 | 1,090 |
| 1997-07-03 | 439 | 439 | 435 | 435 | 17,000 | 1,087.50 |
| 1997-07-02 | 435 | 438 | 430 | 437 | 12,000 | 1,092.50 |
| 1997-07-01 | 438 | 439 | 433 | 435 | 40,000 | 1,087.50 |
| 1997-06-30 | 440 | 440 | 435 | 438 | 10,000 | 1,095 |
| 1997-06-27 | 411 | 433 | 411 | 433 | 27,000 | 1,082.50 |
| 1997-06-26 | 422 | 422 | 408 | 419 | 13,000 | 1,047.50 |
| 1997-06-25 | 414 | 419 | 410 | 419 | 17,000 | 1,047.50 |
| 1997-06-24 | 418 | 418 | 414 | 414 | 6,000 | 1,035 |
| 1997-06-23 | 415 | 415 | 414 | 414 | 2,000 | 1,035 |
| 1997-06-20 | 418 | 418 | 413 | 413 | 8,000 | 1,032.50 |
| 1997-06-19 | 412 | 413 | 412 | 413 | 19,000 | 1,032.50 |
| 1997-06-18 | 412 | 414 | 410 | 412 | 39,000 | 1,030 |
| 1997-06-17 | 415 | 415 | 406 | 407 | 30,000 | 1,017.50 |
| 1997-06-16 | 416 | 416 | 413 | 415 | 16,000 | 1,037.50 |
| 1997-06-13 | 420 | 425 | 414 | 414 | 19,000 | 1,035 |
| 1997-06-12 | 412 | 416 | 412 | 416 | 29,000 | 1,040 |
| 1997-06-11 | 411 | 420 | 410 | 412 | 13,000 | 1,030 |
| 1997-06-10 | 411 | 415 | 407 | 411 | 23,000 | 1,027.50 |
| 1997-06-09 | 415 | 415 | 411 | 411 | 8,000 | 1,027.50 |
| 1997-06-06 | 420 | 420 | 412 | 412 | 22,000 | 1,030 |
| 1997-06-05 | 420 | 425 | 420 | 425 | 7,000 | 1,062.50 |
| 1997-06-04 | 428 | 429 | 420 | 429 | 10,000 | 1,072.50 |
| 1997-06-03 | 430 | 430 | 422 | 430 | 10,000 | 1,075 |
| 1997-06-02 | 420 | 430 | 420 | 430 | 10,000 | 1,075 |
| 1997-05-30 | 430 | 430 | 416 | 416 | 29,000 | 1,040 |
| 1997-05-29 | 417 | 425 | 416 | 425 | 7,000 | 1,062.50 |
| 1997-05-28 | 416 | 425 | 416 | 420 | 16,000 | 1,050 |
| 1997-05-27 | 420 | 420 | 411 | 416 | 31,000 | 1,040 |
| 1997-05-26 | 430 | 430 | 416 | 420 | 28,000 | 1,050 |
| 1997-05-23 | 436 | 436 | 430 | 430 | 24,000 | 1,075 |
| 1997-05-22 | 430 | 439 | 430 | 435 | 21,000 | 1,087.50 |
| 1997-05-21 | 455 | 455 | 445 | 445 | 28,000 | 1,112.50 |
| 1997-05-20 | 463 | 467 | 445 | 450 | 26,000 | 1,125 |
| 1997-05-19 | 455 | 463 | 448 | 462 | 50,000 | 1,155 |
| 1997-05-16 | 432 | 455 | 432 | 445 | 95,000 | 1,112.50 |
| 1997-05-15 | 419 | 428 | 419 | 427 | 37,000 | 1,067.50 |
| 1997-05-14 | 415 | 424 | 412 | 412 | 80,000 | 1,030 |
| 1997-05-13 | 405 | 415 | 404 | 410 | 113,000 | 1,025 |
| 1997-05-12 | 415 | 415 | 399 | 399 | 101,000 | 997.50 |
| 1997-05-09 | 414 | 415 | 407 | 415 | 28,000 | 1,037.50 |
| 1997-05-08 | 425 | 433 | 405 | 415 | 29,000 | 1,037.50 |
| 1997-05-07 | 419 | 435 | 416 | 435 | 41,000 | 1,087.50 |
| 1997-05-06 | 420 | 425 | 408 | 420 | 51,000 | 1,050 |
| 1997-05-02 | 424 | 424 | 420 | 420 | 18,000 | 1,050 |
| 1997-05-01 | 420 | 423 | 419 | 421 | 48,000 | 1,052.50 |
| 1997-04-30 | 390 | 410 | 390 | 410 | 40,000 | 1,025 |
| 1997-04-28 | 400 | 400 | 392 | 399 | 7,000 | 997.50 |
| 1997-04-25 | 400 | 405 | 392 | 401 | 22,000 | 1,002.50 |
| 1997-04-24 | 415 | 415 | 403 | 403 | 12,000 | 1,007.50 |
| 1997-04-23 | 405 | 410 | 405 | 405 | 12,000 | 1,012.50 |
| 1997-04-22 | 420 | 420 | 405 | 405 | 28,000 | 1,012.50 |
| 1997-04-21 | 400 | 415 | 396 | 415 | 63,000 | 1,037.50 |
| 1997-04-18 | 395 | 399 | 391 | 391 | 27,000 | 977.50 |
| 1997-04-17 | 403 | 403 | 395 | 399 | 22,000 | 997.50 |
| 1997-04-16 | 399 | 405 | 399 | 403 | 21,000 | 1,007.50 |
| 1997-04-15 | 385 | 399 | 380 | 399 | 29,000 | 997.50 |
| 1997-04-14 | 381 | 390 | 380 | 380 | 21,000 | 950 |
| 1997-04-11 | 360 | 380 | 360 | 380 | 26,000 | 950 |
| 1997-04-10 | 347 | 365 | 346 | 365 | 53,000 | 912.50 |
| 1997-04-09 | 379 | 380 | 345 | 345 | 49,000 | 862.50 |
| 1997-04-08 | 389 | 389 | 380 | 380 | 26,000 | 950 |
| 1997-04-07 | 410 | 410 | 390 | 390 | 12,000 | 975 |
| 1997-04-04 | 400 | 415 | 390 | 415 | 18,000 | 1,037.50 |
| 1997-04-03 | 415 | 415 | 411 | 411 | 86,000 | 1,027.50 |
| 1997-04-02 | 430 | 430 | 419 | 419 | 17,000 | 1,047.50 |
| 1997-04-01 | 430 | 430 | 430 | 430 | 9,000 | 1,075 |
| 1997-03-31 | 440 | 440 | 425 | 439 | 13,000 | 1,097.50 |
| 1997-03-28 | 440 | 450 | 440 | 450 | 5,000 | 1,125 |
| 1997-03-27 | 460 | 460 | 450 | 450 | 2,000 | 1,125 |
| 1997-03-26 | 435 | 460 | 434 | 460 | 22,000 | 1,150 |
| 1997-03-25 | 441 | 450 | 441 | 441 | 4,000 | 1,102.50 |
| 1997-03-24 | 458 | 458 | 450 | 450 | 9,000 | 1,125 |
| 1997-03-19 | 458 | 458 | 458 | 458 | 1,000 | 1,145 |
| 1997-03-18 | 450 | 459 | 448 | 459 | 14,000 | 1,147.50 |
| 1997-03-17 | 464 | 464 | 459 | 459 | 3,000 | 1,147.50 |
| 1997-03-14 | 450 | 466 | 448 | 465 | 18,000 | 1,162.50 |
| 1997-03-13 | 470 | 470 | 459 | 465 | 9,000 | 1,162.50 |
| 1997-03-12 | 461 | 475 | 461 | 470 | 14,000 | 1,175 |
| 1997-03-11 | 450 | 450 | 448 | 448 | 2,000 | 1,120 |
| 1997-03-10 | 455 | 458 | 455 | 458 | 6,000 | 1,145 |
| 1997-03-07 | 450 | 455 | 440 | 455 | 8,000 | 1,137.50 |
| 1997-03-06 | 450 | 450 | 450 | 450 | 4,000 | 1,125 |
| 1997-03-05 | 470 | 470 | 460 | 460 | 10,000 | 1,150 |
| 1997-03-04 | 450 | 470 | 450 | 470 | 11,000 | 1,175 |
| 1997-03-03 | 460 | 460 | 460 | 460 | 1,000 | 1,150 |
| 1997-02-28 | 455 | 460 | 455 | 460 | 11,000 | 1,150 |
| 1997-02-27 | 451 | 455 | 450 | 455 | 16,000 | 1,137.50 |
| 1997-02-26 | 461 | 461 | 454 | 454 | 43,000 | 1,135 |
| 1997-02-25 | 460 | 461 | 460 | 460 | 3,000 | 1,150 |
| 1997-02-24 | 465 | 465 | 460 | 460 | 29,000 | 1,150 |
| 1997-02-21 | 464 | 470 | 458 | 465 | 31,000 | 1,162.50 |
| 1997-02-20 | 480 | 480 | 452 | 464 | 32,000 | 1,160 |
| 1997-02-19 | 468 | 470 | 460 | 470 | 16,000 | 1,175 |
| 1997-02-18 | 474 | 474 | 470 | 470 | 8,000 | 1,175 |
| 1997-02-17 | 466 | 473 | 465 | 473 | 8,000 | 1,182.50 |
| 1997-02-14 | 450 | 455 | 446 | 450 | 21,000 | 1,125 |
| 1997-02-13 | 434 | 450 | 430 | 450 | 44,000 | 1,125 |
| 1997-02-12 | 450 | 453 | 430 | 430 | 41,000 | 1,075 |
| 1997-02-10 | 440 | 450 | 430 | 445 | 44,000 | 1,112.50 |
| 1997-02-07 | 450 | 460 | 445 | 445 | 17,000 | 1,112.50 |
| 1997-02-06 | 473 | 475 | 452 | 460 | 29,000 | 1,150 |
| 1997-02-05 | 499 | 499 | 479 | 479 | 13,000 | 1,197.50 |
| 1997-02-04 | 468 | 500 | 467 | 499 | 14,000 | 1,247.50 |
| 1997-02-03 | 468 | 478 | 468 | 478 | 7,000 | 1,195 |
| 1997-01-31 | 469 | 473 | 463 | 473 | 6,000 | 1,182.50 |
| 1997-01-30 | 465 | 470 | 461 | 462 | 15,000 | 1,155 |
| 1997-01-29 | 465 | 475 | 460 | 475 | 12,000 | 1,187.50 |
| 1997-01-28 | 450 | 450 | 441 | 450 | 34,000 | 1,125 |
| 1997-01-27 | 466 | 466 | 452 | 452 | 8,000 | 1,130 |
| 1997-01-24 | 466 | 466 | 465 | 465 | 2,000 | 1,162.50 |
| 1997-01-23 | 480 | 480 | 465 | 465 | 12,000 | 1,162.50 |
| 1997-01-22 | 455 | 465 | 450 | 465 | 19,000 | 1,162.50 |
| 1997-01-21 | 484 | 484 | 465 | 465 | 15,000 | 1,162.50 |
| 1997-01-20 | 490 | 490 | 485 | 485 | 21,000 | 1,212.50 |
| 1997-01-17 | 470 | 500 | 470 | 500 | 24,000 | 1,250 |
| 1997-01-16 | 460 | 475 | 460 | 465 | 26,000 | 1,162.50 |
| 1997-01-14 | 455 | 460 | 453 | 460 | 14,000 | 1,150 |
| 1997-01-13 | 430 | 450 | 430 | 450 | 35,000 | 1,125 |
| 1997-01-10 | 450 | 450 | 411 | 436 | 64,000 | 1,090 |
| 1997-01-09 | 480 | 480 | 455 | 463 | 25,000 | 1,157.50 |
| 1997-01-08 | 488 | 488 | 485 | 485 | 21,000 | 1,212.50 |
| 1997-01-07 | 522 | 522 | 480 | 480 | 11,000 | 1,200 |
| 1997-01-06 | 515 | 522 | 515 | 522 | 8,000 | 1,305 |
分割・併合履歴 ： [2018-12-26]1株→2株 [2017-06-28]1株→0.2株
