4025 多木化学(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 330 | 348 | 330 | 348 | 15,000 | 870 |
| 1999-12-29 | 333 | 333 | 330 | 330 | 9,000 | 825 |
| 1999-12-28 | 349 | 349 | 330 | 335 | 20,000 | 837.50 |
| 1999-12-27 | 327 | 352 | 327 | 352 | 7,000 | 880 |
| 1999-12-24 | 370 | 370 | 350 | 369 | 30,000 | 922.50 |
| 1999-12-22 | 348 | 370 | 341 | 370 | 17,000 | 925 |
| 1999-12-21 | 350 | 353 | 343 | 353 | 20,000 | 882.50 |
| 1999-12-20 | 370 | 370 | 350 | 350 | 26,000 | 875 |
| 1999-12-17 | 361 | 380 | 355 | 380 | 39,000 | 950 |
| 1999-12-16 | 361 | 361 | 361 | 361 | 13,000 | 902.50 |
| 1999-12-15 | 365 | 371 | 355 | 355 | 12,000 | 887.50 |
| 1999-12-14 | 387 | 390 | 380 | 380 | 23,000 | 950 |
| 1999-12-13 | 386 | 386 | 386 | 386 | 1,000 | 965 |
| 1999-12-10 | 390 | 390 | 388 | 388 | 8,000 | 970 |
| 1999-12-09 | 350 | 388 | 350 | 388 | 19,000 | 970 |
| 1999-12-08 | 355 | 355 | 350 | 350 | 17,000 | 875 |
| 1999-12-07 | 370 | 370 | 355 | 355 | 23,000 | 887.50 |
| 1999-12-06 | 370 | 370 | 370 | 370 | 4,000 | 925 |
| 1999-12-03 | 370 | 370 | 350 | 360 | 18,000 | 900 |
| 1999-12-02 | 375 | 385 | 370 | 385 | 11,000 | 962.50 |
| 1999-12-01 | 380 | 380 | 375 | 375 | 19,000 | 937.50 |
| 1999-11-30 | 380 | 390 | 380 | 380 | 22,000 | 950 |
| 1999-11-29 | 408 | 408 | 395 | 395 | 12,000 | 987.50 |
| 1999-11-26 | 409 | 409 | 407 | 409 | 29,000 | 1,022.50 |
| 1999-11-25 | 409 | 410 | 395 | 409 | 24,000 | 1,022.50 |
| 1999-11-24 | 420 | 420 | 395 | 410 | 14,000 | 1,025 |
| 1999-11-22 | 420 | 420 | 415 | 420 | 20,000 | 1,050 |
| 1999-11-19 | 416 | 417 | 415 | 415 | 18,000 | 1,037.50 |
| 1999-11-18 | 404 | 415 | 404 | 409 | 10,000 | 1,022.50 |
| 1999-11-17 | 400 | 404 | 400 | 404 | 8,000 | 1,010 |
| 1999-11-16 | 381 | 390 | 379 | 385 | 48,000 | 962.50 |
| 1999-11-15 | 379 | 379 | 371 | 377 | 90,000 | 942.50 |
| 1999-11-12 | 355 | 361 | 340 | 359 | 52,000 | 897.50 |
| 1999-11-11 | 380 | 390 | 380 | 380 | 9,000 | 950 |
| 1999-11-10 | 390 | 391 | 390 | 390 | 10,000 | 975 |
| 1999-11-09 | 400 | 400 | 400 | 400 | 10,000 | 1,000 |
| 1999-11-08 | 390 | 390 | 390 | 390 | 3,000 | 975 |
| 1999-11-05 | 395 | 395 | 390 | 390 | 15,000 | 975 |
| 1999-11-04 | 395 | 395 | 390 | 395 | 9,000 | 987.50 |
| 1999-11-02 | 400 | 400 | 399 | 399 | 5,000 | 997.50 |
| 1999-11-01 | 405 | 405 | 396 | 400 | 27,000 | 1,000 |
| 1999-10-29 | 405 | 410 | 405 | 405 | 18,000 | 1,012.50 |
| 1999-10-28 | 406 | 410 | 401 | 401 | 6,000 | 1,002.50 |
| 1999-10-27 | 400 | 405 | 400 | 400 | 21,000 | 1,000 |
| 1999-10-26 | 420 | 420 | 400 | 400 | 18,000 | 1,000 |
| 1999-10-25 | 415 | 420 | 410 | 420 | 4,000 | 1,050 |
| 1999-10-22 | 420 | 420 | 410 | 410 | 11,000 | 1,025 |
| 1999-10-21 | 431 | 435 | 430 | 430 | 9,000 | 1,075 |
| 1999-10-20 | 430 | 430 | 420 | 429 | 18,000 | 1,072.50 |
| 1999-10-19 | 390 | 410 | 385 | 410 | 16,000 | 1,025 |
| 1999-10-18 | 390 | 400 | 380 | 390 | 8,000 | 975 |
| 1999-10-15 | 394 | 395 | 380 | 389 | 22,000 | 972.50 |
| 1999-10-14 | 398 | 400 | 395 | 395 | 20,000 | 987.50 |
| 1999-10-13 | 400 | 400 | 385 | 398 | 32,000 | 995 |
| 1999-10-12 | 405 | 405 | 390 | 400 | 11,000 | 1,000 |
| 1999-10-08 | 391 | 400 | 385 | 400 | 40,000 | 1,000 |
| 1999-10-07 | 400 | 401 | 395 | 398 | 49,000 | 995 |
| 1999-10-06 | 407 | 407 | 399 | 399 | 37,000 | 997.50 |
| 1999-10-05 | 421 | 421 | 415 | 415 | 11,000 | 1,037.50 |
| 1999-10-04 | 422 | 422 | 420 | 420 | 22,000 | 1,050 |
| 1999-10-01 | 423 | 430 | 420 | 421 | 13,000 | 1,052.50 |
| 1999-09-30 | 428 | 428 | 421 | 423 | 29,000 | 1,057.50 |
| 1999-09-29 | 427 | 430 | 415 | 428 | 13,000 | 1,070 |
| 1999-09-28 | 440 | 445 | 431 | 435 | 44,000 | 1,087.50 |
| 1999-09-27 | 440 | 441 | 425 | 440 | 28,000 | 1,100 |
| 1999-09-24 | 475 | 475 | 440 | 440 | 50,000 | 1,100 |
| 1999-09-22 | 464 | 465 | 460 | 460 | 10,000 | 1,150 |
| 1999-09-21 | 461 | 465 | 461 | 462 | 10,000 | 1,155 |
| 1999-09-20 | 473 | 479 | 460 | 460 | 7,000 | 1,150 |
| 1999-09-17 | 490 | 490 | 451 | 466 | 23,000 | 1,165 |
| 1999-09-16 | 480 | 495 | 480 | 490 | 7,000 | 1,225 |
| 1999-09-14 | 490 | 499 | 480 | 480 | 36,000 | 1,200 |
| 1999-09-13 | 485 | 489 | 480 | 489 | 15,000 | 1,222.50 |
| 1999-09-10 | 450 | 482 | 450 | 480 | 27,000 | 1,200 |
| 1999-09-09 | 460 | 460 | 445 | 445 | 12,000 | 1,112.50 |
| 1999-09-08 | 450 | 460 | 450 | 450 | 9,000 | 1,125 |
| 1999-09-07 | 450 | 450 | 450 | 450 | 3,000 | 1,125 |
| 1999-09-06 | 451 | 455 | 450 | 450 | 6,000 | 1,125 |
| 1999-09-03 | 460 | 460 | 450 | 450 | 3,000 | 1,125 |
| 1999-09-02 | 460 | 460 | 455 | 459 | 6,000 | 1,147.50 |
| 1999-09-01 | 465 | 465 | 465 | 465 | 3,000 | 1,162.50 |
| 1999-08-31 | 480 | 480 | 450 | 475 | 17,000 | 1,187.50 |
| 1999-08-30 | 480 | 480 | 480 | 480 | 1,000 | 1,200 |
| 1999-08-27 | 465 | 465 | 465 | 465 | 4,000 | 1,162.50 |
| 1999-08-26 | 468 | 468 | 467 | 467 | 6,000 | 1,167.50 |
| 1999-08-25 | 475 | 475 | 467 | 467 | 5,000 | 1,167.50 |
| 1999-08-24 | 465 | 465 | 465 | 465 | 3,000 | 1,162.50 |
| 1999-08-23 | 480 | 480 | 465 | 465 | 5,000 | 1,162.50 |
| 1999-08-20 | 464 | 480 | 464 | 480 | 10,000 | 1,200 |
| 1999-08-18 | 470 | 480 | 470 | 480 | 8,000 | 1,200 |
| 1999-08-17 | 470 | 470 | 470 | 470 | 6,000 | 1,175 |
| 1999-08-16 | 482 | 482 | 460 | 460 | 3,000 | 1,150 |
| 1999-08-13 | 451 | 452 | 451 | 452 | 3,000 | 1,130 |
| 1999-08-12 | 450 | 460 | 450 | 460 | 10,000 | 1,150 |
| 1999-08-11 | 449 | 450 | 440 | 450 | 24,000 | 1,125 |
| 1999-08-10 | 459 | 459 | 450 | 450 | 10,000 | 1,125 |
| 1999-08-09 | 463 | 463 | 450 | 460 | 25,000 | 1,150 |
| 1999-08-06 | 494 | 494 | 470 | 473 | 15,000 | 1,182.50 |
| 1999-08-05 | 505 | 505 | 480 | 494 | 34,000 | 1,235 |
| 1999-08-04 | 499 | 510 | 499 | 510 | 3,000 | 1,275 |
| 1999-08-03 | 518 | 519 | 499 | 519 | 4,000 | 1,297.50 |
| 1999-08-02 | 491 | 518 | 491 | 516 | 10,000 | 1,290 |
| 1999-07-30 | 501 | 521 | 500 | 521 | 5,000 | 1,302.50 |
| 1999-07-29 | 528 | 528 | 510 | 520 | 10,000 | 1,300 |
| 1999-07-28 | 520 | 520 | 520 | 520 | 5,000 | 1,300 |
| 1999-07-27 | 529 | 529 | 528 | 528 | 4,000 | 1,320 |
| 1999-07-26 | 525 | 530 | 519 | 525 | 14,000 | 1,312.50 |
| 1999-07-23 | 526 | 530 | 525 | 530 | 18,000 | 1,325 |
| 1999-07-22 | 526 | 530 | 525 | 526 | 12,000 | 1,315 |
| 1999-07-21 | 530 | 530 | 525 | 525 | 7,000 | 1,312.50 |
| 1999-07-19 | 500 | 540 | 500 | 530 | 7,000 | 1,325 |
| 1999-07-16 | 525 | 540 | 498 | 540 | 39,000 | 1,350 |
| 1999-07-15 | 545 | 546 | 527 | 540 | 19,000 | 1,350 |
| 1999-07-14 | 545 | 546 | 522 | 545 | 24,000 | 1,362.50 |
| 1999-07-13 | 511 | 545 | 511 | 545 | 14,000 | 1,362.50 |
| 1999-07-12 | 545 | 546 | 525 | 541 | 15,000 | 1,352.50 |
| 1999-07-09 | 528 | 548 | 528 | 546 | 7,000 | 1,365 |
| 1999-07-08 | 550 | 550 | 548 | 548 | 16,000 | 1,370 |
| 1999-07-07 | 502 | 550 | 491 | 550 | 82,000 | 1,375 |
| 1999-07-06 | 510 | 530 | 507 | 507 | 23,000 | 1,267.50 |
| 1999-07-05 | 501 | 530 | 501 | 527 | 17,000 | 1,317.50 |
| 1999-07-02 | 541 | 541 | 530 | 530 | 15,000 | 1,325 |
| 1999-07-01 | 510 | 531 | 510 | 531 | 13,000 | 1,327.50 |
| 1999-06-30 | 549 | 550 | 520 | 530 | 14,000 | 1,325 |
| 1999-06-29 | 530 | 539 | 530 | 539 | 5,000 | 1,347.50 |
| 1999-06-28 | 530 | 549 | 521 | 540 | 19,000 | 1,350 |
| 1999-06-25 | 549 | 550 | 530 | 535 | 10,000 | 1,337.50 |
| 1999-06-24 | 542 | 550 | 539 | 550 | 11,000 | 1,375 |
| 1999-06-23 | 551 | 555 | 540 | 540 | 11,000 | 1,350 |
| 1999-06-22 | 560 | 560 | 541 | 551 | 5,000 | 1,377.50 |
| 1999-06-21 | 545 | 560 | 536 | 560 | 18,000 | 1,400 |
| 1999-06-18 | 560 | 560 | 531 | 546 | 26,000 | 1,365 |
| 1999-06-17 | 546 | 560 | 540 | 546 | 11,000 | 1,365 |
| 1999-06-16 | 550 | 550 | 540 | 545 | 20,000 | 1,362.50 |
| 1999-06-15 | 560 | 565 | 550 | 550 | 12,000 | 1,375 |
| 1999-06-14 | 555 | 565 | 555 | 560 | 8,000 | 1,400 |
| 1999-06-11 | 555 | 570 | 551 | 560 | 12,000 | 1,400 |
| 1999-06-10 | 576 | 580 | 570 | 580 | 4,000 | 1,450 |
| 1999-06-09 | 580 | 590 | 576 | 576 | 16,000 | 1,440 |
| 1999-06-08 | 590 | 590 | 570 | 580 | 32,000 | 1,450 |
| 1999-06-07 | 566 | 578 | 550 | 570 | 19,000 | 1,425 |
| 1999-06-04 | 544 | 570 | 544 | 565 | 52,000 | 1,412.50 |
| 1999-06-03 | 551 | 555 | 538 | 538 | 8,000 | 1,345 |
| 1999-06-02 | 564 | 569 | 564 | 565 | 11,000 | 1,412.50 |
| 1999-06-01 | 560 | 565 | 550 | 565 | 36,000 | 1,412.50 |
| 1999-05-31 | 530 | 570 | 530 | 545 | 29,000 | 1,362.50 |
| 1999-05-28 | 485 | 520 | 485 | 520 | 31,000 | 1,300 |
| 1999-05-27 | 518 | 521 | 500 | 515 | 26,000 | 1,287.50 |
| 1999-05-26 | 528 | 528 | 520 | 521 | 20,000 | 1,302.50 |
| 1999-05-25 | 535 | 535 | 530 | 530 | 19,000 | 1,325 |
| 1999-05-24 | 560 | 575 | 550 | 550 | 40,000 | 1,375 |
| 1999-05-21 | 587 | 589 | 570 | 570 | 20,000 | 1,425 |
| 1999-05-20 | 570 | 590 | 570 | 589 | 11,000 | 1,472.50 |
| 1999-05-19 | 590 | 590 | 577 | 577 | 12,000 | 1,442.50 |
| 1999-05-18 | 600 | 600 | 580 | 590 | 56,000 | 1,475 |
| 1999-05-17 | 614 | 615 | 595 | 600 | 72,000 | 1,500 |
| 1999-05-14 | 620 | 626 | 601 | 616 | 169,000 | 1,540 |
| 1999-05-13 | 586 | 619 | 581 | 619 | 159,000 | 1,547.50 |
| 1999-05-12 | 575 | 595 | 575 | 584 | 25,000 | 1,460 |
| 1999-05-11 | 575 | 575 | 563 | 575 | 26,000 | 1,437.50 |
| 1999-05-10 | 580 | 585 | 575 | 575 | 30,000 | 1,437.50 |
| 1999-05-07 | 590 | 599 | 589 | 598 | 54,000 | 1,495 |
| 1999-05-06 | 580 | 580 | 570 | 571 | 27,000 | 1,427.50 |
| 1999-04-30 | 590 | 590 | 580 | 580 | 52,000 | 1,450 |
| 1999-04-28 | 599 | 599 | 592 | 593 | 29,000 | 1,482.50 |
| 1999-04-27 | 599 | 599 | 590 | 599 | 45,000 | 1,497.50 |
| 1999-04-26 | 600 | 600 | 585 | 599 | 33,000 | 1,497.50 |
| 1999-04-23 | 584 | 600 | 575 | 600 | 61,000 | 1,500 |
| 1999-04-22 | 590 | 600 | 572 | 584 | 81,000 | 1,460 |
| 1999-04-21 | 609 | 610 | 570 | 570 | 144,000 | 1,425 |
| 1999-04-20 | 550 | 610 | 550 | 610 | 199,000 | 1,525 |
| 1999-04-19 | 550 | 559 | 541 | 550 | 55,000 | 1,375 |
| 1999-04-16 | 540 | 550 | 540 | 545 | 50,000 | 1,362.50 |
| 1999-04-15 | 559 | 560 | 540 | 540 | 55,000 | 1,350 |
| 1999-04-14 | 560 | 560 | 522 | 550 | 55,000 | 1,375 |
| 1999-04-13 | 570 | 570 | 540 | 550 | 55,000 | 1,375 |
| 1999-04-12 | 580 | 595 | 570 | 570 | 65,000 | 1,425 |
| 1999-04-09 | 605 | 605 | 568 | 580 | 114,000 | 1,450 |
| 1999-04-08 | 604 | 604 | 568 | 600 | 139,000 | 1,500 |
| 1999-04-07 | 620 | 625 | 574 | 605 | 266,000 | 1,512.50 |
| 1999-04-06 | 510 | 600 | 510 | 600 | 422,000 | 1,500 |
| 1999-04-05 | 500 | 510 | 495 | 500 | 132,000 | 1,250 |
| 1999-04-02 | 515 | 515 | 485 | 500 | 194,000 | 1,250 |
| 1999-04-01 | 441 | 510 | 441 | 505 | 274,000 | 1,262.50 |
| 1999-03-31 | 448 | 459 | 435 | 441 | 225,000 | 1,102.50 |
| 1999-03-30 | 469 | 500 | 448 | 450 | 741,000 | 1,125 |
| 1999-03-29 | 409 | 444 | 408 | 444 | 318,000 | 1,110 |
| 1999-03-26 | 350 | 364 | 340 | 364 | 126,000 | 910 |
| 1999-03-25 | 320 | 330 | 320 | 330 | 28,000 | 825 |
| 1999-03-24 | 325 | 326 | 320 | 320 | 42,000 | 800 |
| 1999-03-23 | 315 | 326 | 315 | 326 | 29,000 | 815 |
| 1999-03-19 | 318 | 325 | 317 | 317 | 34,000 | 792.50 |
| 1999-03-18 | 312 | 320 | 309 | 315 | 29,000 | 787.50 |
| 1999-03-17 | 305 | 312 | 305 | 306 | 48,000 | 765 |
| 1999-03-16 | 300 | 305 | 293 | 305 | 43,000 | 762.50 |
| 1999-03-15 | 290 | 299 | 290 | 299 | 14,000 | 747.50 |
| 1999-03-12 | 300 | 300 | 290 | 300 | 24,000 | 750 |
| 1999-03-11 | 294 | 300 | 293 | 300 | 16,000 | 750 |
| 1999-03-10 | 294 | 295 | 290 | 293 | 22,000 | 732.50 |
| 1999-03-09 | 289 | 291 | 289 | 289 | 19,000 | 722.50 |
| 1999-03-08 | 281 | 290 | 281 | 289 | 13,000 | 722.50 |
| 1999-03-05 | 278 | 278 | 278 | 278 | 10,000 | 695 |
| 1999-03-04 | 278 | 278 | 278 | 278 | 5,000 | 695 |
| 1999-03-03 | 285 | 285 | 285 | 285 | 2,000 | 712.50 |
| 1999-03-02 | 280 | 280 | 280 | 280 | 5,000 | 700 |
| 1999-02-26 | 290 | 290 | 286 | 290 | 11,000 | 725 |
| 1999-02-25 | 290 | 290 | 290 | 290 | 5,000 | 725 |
| 1999-02-24 | 290 | 292 | 289 | 292 | 7,000 | 730 |
| 1999-02-23 | 295 | 295 | 290 | 290 | 5,000 | 725 |
| 1999-02-22 | 292 | 299 | 285 | 299 | 4,000 | 747.50 |
| 1999-02-19 | 295 | 298 | 295 | 297 | 17,000 | 742.50 |
| 1999-02-18 | 282 | 295 | 281 | 295 | 8,000 | 737.50 |
| 1999-02-17 | 267 | 295 | 266 | 295 | 22,000 | 737.50 |
| 1999-02-15 | 265 | 267 | 265 | 267 | 11,000 | 667.50 |
| 1999-02-12 | 268 | 268 | 264 | 264 | 11,000 | 660 |
| 1999-02-10 | 270 | 270 | 258 | 265 | 4,000 | 662.50 |
| 1999-02-09 | 260 | 270 | 260 | 270 | 2,000 | 675 |
| 1999-02-08 | 266 | 270 | 261 | 270 | 6,000 | 675 |
| 1999-02-05 | 270 | 270 | 261 | 261 | 13,000 | 652.50 |
| 1999-02-04 | 270 | 270 | 270 | 270 | 3,000 | 675 |
| 1999-02-03 | 270 | 273 | 270 | 270 | 5,000 | 675 |
| 1999-02-02 | 261 | 273 | 260 | 270 | 10,000 | 675 |
| 1999-02-01 | 273 | 273 | 273 | 273 | 3,000 | 682.50 |
| 1999-01-29 | 274 | 274 | 273 | 273 | 7,000 | 682.50 |
| 1999-01-28 | 270 | 275 | 270 | 274 | 9,000 | 685 |
| 1999-01-27 | 274 | 274 | 274 | 274 | 4,000 | 685 |
| 1999-01-26 | 283 | 283 | 280 | 280 | 8,000 | 700 |
| 1999-01-25 | 280 | 284 | 278 | 284 | 15,000 | 710 |
| 1999-01-22 | 285 | 285 | 280 | 280 | 2,000 | 700 |
| 1999-01-21 | 280 | 280 | 277 | 277 | 8,000 | 692.50 |
| 1999-01-20 | 284 | 284 | 284 | 284 | 1,000 | 710 |
| 1999-01-19 | 284 | 284 | 284 | 284 | 1,000 | 710 |
| 1999-01-18 | 288 | 288 | 284 | 284 | 2,000 | 710 |
| 1999-01-14 | 290 | 290 | 290 | 290 | 1,000 | 725 |
| 1999-01-13 | 280 | 285 | 280 | 285 | 3,000 | 712.50 |
| 1999-01-12 | 292 | 295 | 292 | 295 | 11,000 | 737.50 |
| 1999-01-11 | 290 | 292 | 290 | 292 | 3,000 | 730 |
| 1999-01-08 | 290 | 290 | 290 | 290 | 1,000 | 725 |
| 1999-01-07 | 285 | 286 | 285 | 285 | 6,000 | 712.50 |
| 1999-01-06 | 280 | 287 | 280 | 287 | 43,000 | 717.50 |
| 1999-01-05 | 298 | 298 | 283 | 290 | 5,000 | 725 |
| 1999-01-04 | 298 | 298 | 298 | 298 | 1,000 | 745 |
分割・併合履歴 ： [2018-12-26]1株→2株 [2017-06-28]1株→0.2株
