4025 多木化学(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	294	294	294	294	3,000	735
1998-12-28	280	299	280	299	7,000	747.50
1998-12-25	300	300	290	299	19,000	747.50
1998-12-24	303	303	300	300	12,000	750
1998-12-22	295	303	290	303	21,000	757.50
1998-12-21	303	303	303	303	1,000	757.50
1998-12-18	304	304	304	304	2,000	760
1998-12-16	295	300	295	300	5,000	750
1998-12-15	303	303	303	303	3,000	757.50
1998-12-14	301	303	301	303	9,000	757.50
1998-12-11	306	306	301	301	8,000	752.50
1998-12-10	306	306	301	301	11,000	752.50
1998-12-09	303	306	303	306	4,000	765
1998-12-08	290	303	290	303	16,000	757.50
1998-12-07	309	309	309	309	4,000	772.50
1998-12-04	305	309	299	309	8,000	772.50
1998-12-03	295	295	295	295	1,000	737.50
1998-12-02	314	314	313	313	6,000	782.50
1998-12-01	310	314	310	314	34,000	785
1998-11-30	302	310	302	310	12,000	775
1998-11-27	290	300	280	300	24,000	750
1998-11-26	291	299	291	291	16,000	727.50
1998-11-25	302	302	290	290	7,000	725
1998-11-24	302	303	302	303	14,000	757.50
1998-11-20	302	302	302	302	9,000	755
1998-11-19	302	305	291	302	23,000	755
1998-11-18	292	300	290	300	14,000	750
1998-11-17	290	292	290	292	6,000	730
1998-11-16	308	308	308	308	1,000	770
1998-11-13	308	308	299	299	28,000	747.50
1998-11-12	298	310	298	310	19,000	775
1998-11-11	300	300	298	298	11,000	745
1998-11-10	304	304	304	304	1,000	760
1998-11-06	308	309	307	308	51,000	770
1998-11-05	300	309	295	309	21,000	772.50
1998-11-04	290	300	290	300	6,000	750
1998-11-02	270	290	270	290	11,000	725
1998-10-30	270	270	270	270	3,000	675
1998-10-28	270	283	265	281	23,000	702.50
1998-10-27	270	278	270	275	7,000	687.50
1998-10-26	270	280	270	280	14,000	700
1998-10-23	269	270	265	270	39,000	675
1998-10-22	273	274	260	269	28,000	672.50
1998-10-21	275	275	256	273	5,000	682.50
1998-10-19	241	276	241	276	7,000	690
1998-10-16	277	277	275	276	14,000	690
1998-10-15	280	280	279	279	11,000	697.50
1998-10-14	275	279	250	279	7,000	697.50
1998-10-13	276	281	276	280	12,000	700
1998-10-12	286	286	286	286	2,000	715
1998-10-09	285	286	285	286	10,000	715
1998-10-08	285	288	285	286	10,000	715
1998-10-07	284	285	284	285	9,000	712.50
1998-10-06	290	290	282	285	14,000	712.50
1998-10-05	266	290	260	290	15,000	725
1998-10-02	240	266	235	266	46,000	665
1998-10-01	270	270	250	250	24,000	625
1998-09-30	283	283	270	275	17,000	687.50
1998-09-29	280	283	280	283	33,000	707.50
1998-09-28	310	310	310	310	1,000	775
1998-09-25	301	301	299	299	38,000	747.50
1998-09-24	303	303	302	302	16,000	755
1998-09-22	295	303	295	303	6,000	757.50
1998-09-21	295	305	295	305	6,000	762.50
1998-09-18	275	300	275	298	10,000	745
1998-09-17	280	280	267	274	45,000	685
1998-09-16	280	280	280	280	8,000	700
1998-09-14	300	300	294	294	2,000	735
1998-09-11	300	303	280	294	20,000	735
1998-09-10	300	300	299	299	9,000	747.50
1998-09-09	300	300	300	300	4,000	750
1998-09-08	305	305	305	305	2,000	762.50
1998-09-07	299	305	299	305	5,000	762.50
1998-09-04	300	300	299	299	4,000	747.50
1998-09-03	300	300	300	300	1,000	750
1998-09-02	309	310	309	310	6,000	775
1998-09-01	300	310	286	310	6,000	775
1998-08-31	300	320	300	320	2,000	800
1998-08-28	300	300	290	299	10,000	747.50
1998-08-27	319	319	305	305	16,000	762.50
1998-08-26	305	320	304	320	23,000	800
1998-08-25	300	300	300	300	2,000	750
1998-08-24	308	308	284	308	10,000	770
1998-08-21	284	309	284	309	2,000	772.50
1998-08-20	309	309	309	309	5,000	772.50
1998-08-17	295	315	295	315	2,000	787.50
1998-08-14	290	298	285	298	8,000	745
1998-08-13	299	299	296	296	7,000	740
1998-08-12	300	300	300	300	3,000	750
1998-08-11	296	296	290	290	4,000	725
1998-08-10	301	301	301	301	3,000	752.50
1998-08-07	306	315	301	301	6,000	752.50
1998-08-06	305	322	305	306	6,000	765
1998-08-05	310	310	305	305	6,000	762.50
1998-08-03	310	310	310	310	1,000	775
1998-07-31	317	317	317	317	2,000	792.50
1998-07-29	319	320	315	320	5,000	800
1998-07-28	325	325	322	322	4,000	805
1998-07-27	310	330	310	330	4,000	825
1998-07-24	312	326	310	326	10,000	815
1998-07-23	311	312	311	312	8,000	780
1998-07-22	319	319	310	311	6,000	777.50
1998-07-21	321	321	321	321	1,000	802.50
1998-07-17	330	330	326	326	3,000	815
1998-07-16	330	330	330	330	1,000	825
1998-07-15	333	333	333	333	2,000	832.50
1998-07-14	333	333	333	333	5,000	832.50
1998-07-13	333	333	333	333	1,000	832.50
1998-07-10	328	328	328	328	5,000	820
1998-07-09	333	333	325	325	10,000	812.50
1998-07-08	337	338	337	338	12,000	845
1998-07-07	331	338	329	337	6,000	842.50
1998-07-06	325	329	325	329	3,000	822.50
1998-07-03	321	325	321	325	4,000	812.50
1998-07-02	321	325	321	321	33,000	802.50
1998-07-01	321	321	315	321	3,000	802.50
1998-06-30	320	321	320	321	2,000	802.50
1998-06-29	318	321	318	321	4,000	802.50
1998-06-26	317	317	317	317	14,000	792.50
1998-06-25	310	318	310	318	7,000	795
1998-06-24	320	320	306	306	15,000	765
1998-06-23	320	320	320	320	5,000	800
1998-06-22	298	323	298	323	3,000	807.50
1998-06-18	308	308	308	308	5,000	770
1998-06-17	290	309	286	309	6,000	772.50
1998-06-16	290	290	290	290	11,000	725
1998-06-15	305	310	295	295	14,000	737.50
1998-06-12	310	310	300	303	17,000	757.50
1998-06-11	310	310	300	305	18,000	762.50
1998-06-10	315	315	301	309	13,000	772.50
1998-06-09	325	329	310	315	8,000	787.50
1998-06-08	311	325	305	325	8,000	812.50
1998-06-05	330	330	310	328	15,000	820
1998-06-04	310	311	310	310	18,000	775
1998-06-03	332	332	310	310	9,000	775
1998-06-02	338	338	338	338	4,000	845
1998-06-01	340	340	340	340	1,000	850
1998-05-28	340	340	340	340	7,000	850
1998-05-27	330	340	330	340	10,000	850
1998-05-26	330	330	320	330	23,000	825
1998-05-25	341	341	330	330	23,000	825
1998-05-22	335	340	333	340	6,000	850
1998-05-21	337	338	335	335	16,000	837.50
1998-05-20	344	344	332	334	16,000	835
1998-05-19	341	350	340	340	27,000	850
1998-05-18	340	343	330	330	20,000	825
1998-05-15	340	340	335	335	24,000	837.50
1998-05-14	339	347	335	339	24,000	847.50
1998-05-13	343	343	335	339	23,000	847.50
1998-05-12	348	348	340	341	17,000	852.50
1998-05-11	345	348	345	348	15,000	870
1998-05-08	342	346	342	345	10,000	862.50
1998-05-07	344	346	342	346	37,000	865
1998-05-06	354	354	344	344	29,000	860
1998-05-01	358	358	354	354	9,000	885
1998-04-30	360	360	358	358	10,000	895
1998-04-28	352	360	352	360	33,000	900
1998-04-27	354	355	350	354	11,000	885
1998-04-24	355	355	354	355	34,000	887.50
1998-04-23	355	358	355	355	33,000	887.50
1998-04-22	355	360	340	355	16,000	887.50
1998-04-21	350	350	350	350	10,000	875
1998-04-20	360	360	350	350	24,000	875
1998-04-17	345	345	345	345	7,000	862.50
1998-04-16	345	350	340	349	17,000	872.50
1998-04-15	327	340	325	340	16,000	850
1998-04-14	340	340	339	339	4,000	847.50
1998-04-13	340	340	339	339	12,000	847.50
1998-04-10	344	344	340	340	4,000	850
1998-04-09	344	344	344	344	9,000	860
1998-04-08	331	345	331	345	12,000	862.50
1998-04-07	345	347	345	347	9,000	867.50
1998-04-06	338	345	335	345	17,000	862.50
1998-04-03	335	338	334	338	10,000	845
1998-04-02	330	340	330	339	14,000	847.50
1998-04-01	336	336	335	335	10,000	837.50
1998-03-31	340	350	340	350	2,000	875
1998-03-30	345	345	345	345	7,000	862.50
1998-03-27	350	350	335	335	14,000	837.50
1998-03-26	350	350	330	350	32,000	875
1998-03-25	347	347	340	345	9,000	862.50
1998-03-24	362	362	342	342	21,000	855
1998-03-23	350	362	342	362	3,000	905
1998-03-20	341	341	341	341	9,000	852.50
1998-03-19	341	342	340	340	22,000	850
1998-03-18	344	344	341	341	15,000	852.50
1998-03-17	341	341	341	341	3,000	852.50
1998-03-16	340	345	340	340	12,000	850
1998-03-13	355	355	345	345	7,000	862.50
1998-03-12	359	359	359	359	16,000	897.50
1998-03-10	370	370	370	370	2,000	925
1998-03-09	375	377	375	375	13,000	937.50
1998-03-06	380	380	378	378	10,000	945
1998-03-05	370	370	370	370	7,000	925
1998-03-04	370	370	370	370	1,000	925
1998-03-03	359	360	356	360	10,000	900
1998-03-02	345	350	345	350	21,000	875
1998-02-27	340	345	337	345	8,000	862.50
1998-02-26	341	341	330	340	7,000	850
1998-02-25	350	350	340	340	17,000	850
1998-02-24	361	361	350	350	13,000	875
1998-02-23	360	361	360	361	15,000	902.50
1998-02-20	360	360	359	359	7,000	897.50
1998-02-19	360	360	360	360	6,000	900
1998-02-18	364	364	358	360	6,000	900
1998-02-17	374	374	374	374	1,000	935
1998-02-16	370	371	364	364	4,000	910
1998-02-13	382	382	379	379	5,000	947.50
1998-02-12	380	380	377	377	10,000	942.50
1998-02-10	358	361	358	361	16,000	902.50
1998-02-09	350	358	350	358	9,000	895
1998-02-06	341	341	340	340	7,000	850
1998-02-05	341	341	336	337	9,000	842.50
1998-02-04	346	346	346	346	2,000	865
1998-02-03	340	348	340	348	4,000	870
1998-02-02	348	348	338	340	4,000	850
1998-01-30	350	350	349	349	13,000	872.50
1998-01-29	360	365	360	360	7,000	900
1998-01-28	351	360	350	360	32,000	900
1998-01-27	350	350	350	350	8,000	875
1998-01-26	321	337	321	337	11,000	842.50
1998-01-23	320	320	320	320	7,000	800
1998-01-22	320	320	320	320	2,000	800
1998-01-21	316	320	310	320	19,000	800
1998-01-20	292	310	292	310	9,000	775
1998-01-19	281	292	281	292	16,000	730
1998-01-16	260	260	260	260	7,000	650
1998-01-14	292	292	265	265	13,000	662.50
1998-01-12	292	292	292	292	2,000	730
1998-01-09	280	293	270	293	13,000	732.50
1998-01-08	260	290	260	290	12,000	725
1998-01-07	260	261	241	243	70,000	607.50
1998-01-06	300	300	265	265	58,000	662.50
1998-01-05	310	310	305	305	6,000	762.50

分割・併合履歴： [2018-12-26]1株→2株 [2017-06-28]1株→0.2株