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
1999-12-3033034833034815,000870
1999-12-293333333303309,000825
1999-12-2834934933033520,000837.50
1999-12-273273523273527,000880
1999-12-2437037035036930,000922.50
1999-12-2234837034137017,000925
1999-12-2135035334335320,000882.50
1999-12-2037037035035026,000875
1999-12-1736138035538039,000950
1999-12-1636136136136113,000902.50
1999-12-1536537135535512,000887.50
1999-12-1438739038038023,000950
1999-12-133863863863861,000965
1999-12-103903903883888,000970
1999-12-0935038835038819,000970
1999-12-0835535535035017,000875
1999-12-0737037035535523,000887.50
1999-12-063703703703704,000925
1999-12-0337037035036018,000900
1999-12-0237538537038511,000962.50
1999-12-0138038037537519,000937.50
1999-11-3038039038038022,000950
1999-11-2940840839539512,000987.50
1999-11-2640940940740929,0001,022.50
1999-11-2540941039540924,0001,022.50
1999-11-2442042039541014,0001,025
1999-11-2242042041542020,0001,050
1999-11-1941641741541518,0001,037.50
1999-11-1840441540440910,0001,022.50
1999-11-174004044004048,0001,010
1999-11-1638139037938548,000962.50
1999-11-1537937937137790,000942.50
1999-11-1235536134035952,000897.50
1999-11-113803903803809,000950
1999-11-1039039139039010,000975
1999-11-0940040040040010,0001,000
1999-11-083903903903903,000975
1999-11-0539539539039015,000975
1999-11-043953953903959,000987.50
1999-11-024004003993995,000997.50
1999-11-0140540539640027,0001,000
1999-10-2940541040540518,0001,012.50
1999-10-284064104014016,0001,002.50
1999-10-2740040540040021,0001,000
1999-10-2642042040040018,0001,000
1999-10-254154204104204,0001,050
1999-10-2242042041041011,0001,025
1999-10-214314354304309,0001,075
1999-10-2043043042042918,0001,072.50
1999-10-1939041038541016,0001,025
1999-10-183904003803908,000975
1999-10-1539439538038922,000972.50
1999-10-1439840039539520,000987.50
1999-10-1340040038539832,000995
1999-10-1240540539040011,0001,000
1999-10-0839140038540040,0001,000
1999-10-0740040139539849,000995
1999-10-0640740739939937,000997.50
1999-10-0542142141541511,0001,037.50
1999-10-0442242242042022,0001,050
1999-10-0142343042042113,0001,052.50
1999-09-3042842842142329,0001,057.50
1999-09-2942743041542813,0001,070
1999-09-2844044543143544,0001,087.50
1999-09-2744044142544028,0001,100
1999-09-2447547544044050,0001,100
1999-09-2246446546046010,0001,150
1999-09-2146146546146210,0001,155
1999-09-204734794604607,0001,150
1999-09-1749049045146623,0001,165
1999-09-164804954804907,0001,225
1999-09-1449049948048036,0001,200
1999-09-1348548948048915,0001,222.50
1999-09-1045048245048027,0001,200
1999-09-0946046044544512,0001,112.50
1999-09-084504604504509,0001,125
1999-09-074504504504503,0001,125
1999-09-064514554504506,0001,125
1999-09-034604604504503,0001,125
1999-09-024604604554596,0001,147.50
1999-09-014654654654653,0001,162.50
1999-08-3148048045047517,0001,187.50
1999-08-304804804804801,0001,200
1999-08-274654654654654,0001,162.50
1999-08-264684684674676,0001,167.50
1999-08-254754754674675,0001,167.50
1999-08-244654654654653,0001,162.50
1999-08-234804804654655,0001,162.50
1999-08-2046448046448010,0001,200
1999-08-184704804704808,0001,200
1999-08-174704704704706,0001,175
1999-08-164824824604603,0001,150
1999-08-134514524514523,0001,130
1999-08-1245046045046010,0001,150
1999-08-1144945044045024,0001,125
1999-08-1045945945045010,0001,125
1999-08-0946346345046025,0001,150
1999-08-0649449447047315,0001,182.50
1999-08-0550550548049434,0001,235
1999-08-044995104995103,0001,275
1999-08-035185194995194,0001,297.50
1999-08-0249151849151610,0001,290
1999-07-305015215005215,0001,302.50
1999-07-2952852851052010,0001,300
1999-07-285205205205205,0001,300
1999-07-275295295285284,0001,320
1999-07-2652553051952514,0001,312.50
1999-07-2352653052553018,0001,325
1999-07-2252653052552612,0001,315
1999-07-215305305255257,0001,312.50
1999-07-195005405005307,0001,325
1999-07-1652554049854039,0001,350
1999-07-1554554652754019,0001,350
1999-07-1454554652254524,0001,362.50
1999-07-1351154551154514,0001,362.50
1999-07-1254554652554115,0001,352.50
1999-07-095285485285467,0001,365
1999-07-0855055054854816,0001,370
1999-07-0750255049155082,0001,375
1999-07-0651053050750723,0001,267.50
1999-07-0550153050152717,0001,317.50
1999-07-0254154153053015,0001,325
1999-07-0151053151053113,0001,327.50
1999-06-3054955052053014,0001,325
1999-06-295305395305395,0001,347.50
1999-06-2853054952154019,0001,350
1999-06-2554955053053510,0001,337.50
1999-06-2454255053955011,0001,375
1999-06-2355155554054011,0001,350
1999-06-225605605415515,0001,377.50
1999-06-2154556053656018,0001,400
1999-06-1856056053154626,0001,365
1999-06-1754656054054611,0001,365
1999-06-1655055054054520,0001,362.50
1999-06-1556056555055012,0001,375
1999-06-145555655555608,0001,400
1999-06-1155557055156012,0001,400
1999-06-105765805705804,0001,450
1999-06-0958059057657616,0001,440
1999-06-0859059057058032,0001,450
1999-06-0756657855057019,0001,425
1999-06-0454457054456552,0001,412.50
1999-06-035515555385388,0001,345
1999-06-0256456956456511,0001,412.50
1999-06-0156056555056536,0001,412.50
1999-05-3153057053054529,0001,362.50
1999-05-2848552048552031,0001,300
1999-05-2751852150051526,0001,287.50
1999-05-2652852852052120,0001,302.50
1999-05-2553553553053019,0001,325
1999-05-2456057555055040,0001,375
1999-05-2158758957057020,0001,425
1999-05-2057059057058911,0001,472.50
1999-05-1959059057757712,0001,442.50
1999-05-1860060058059056,0001,475
1999-05-1761461559560072,0001,500
1999-05-14620626601616169,0001,540
1999-05-13586619581619159,0001,547.50
1999-05-1257559557558425,0001,460
1999-05-1157557556357526,0001,437.50
1999-05-1058058557557530,0001,437.50
1999-05-0759059958959854,0001,495
1999-05-0658058057057127,0001,427.50
1999-04-3059059058058052,0001,450
1999-04-2859959959259329,0001,482.50
1999-04-2759959959059945,0001,497.50
1999-04-2660060058559933,0001,497.50
1999-04-2358460057560061,0001,500
1999-04-2259060057258481,0001,460
1999-04-21609610570570144,0001,425
1999-04-20550610550610199,0001,525
1999-04-1955055954155055,0001,375
1999-04-1654055054054550,0001,362.50
1999-04-1555956054054055,0001,350
1999-04-1456056052255055,0001,375
1999-04-1357057054055055,0001,375
1999-04-1258059557057065,0001,425
1999-04-09605605568580114,0001,450
1999-04-08604604568600139,0001,500
1999-04-07620625574605266,0001,512.50
1999-04-06510600510600422,0001,500
1999-04-05500510495500132,0001,250
1999-04-02515515485500194,0001,250
1999-04-01441510441505274,0001,262.50
1999-03-31448459435441225,0001,102.50
1999-03-30469500448450741,0001,125
1999-03-29409444408444318,0001,110
1999-03-26350364340364126,000910
1999-03-2532033032033028,000825
1999-03-2432532632032042,000800
1999-03-2331532631532629,000815
1999-03-1931832531731734,000792.50
1999-03-1831232030931529,000787.50
1999-03-1730531230530648,000765
1999-03-1630030529330543,000762.50
1999-03-1529029929029914,000747.50
1999-03-1230030029030024,000750
1999-03-1129430029330016,000750
1999-03-1029429529029322,000732.50
1999-03-0928929128928919,000722.50
1999-03-0828129028128913,000722.50
1999-03-0527827827827810,000695
1999-03-042782782782785,000695
1999-03-032852852852852,000712.50
1999-03-022802802802805,000700
1999-02-2629029028629011,000725
1999-02-252902902902905,000725
1999-02-242902922892927,000730
1999-02-232952952902905,000725
1999-02-222922992852994,000747.50
1999-02-1929529829529717,000742.50
1999-02-182822952812958,000737.50
1999-02-1726729526629522,000737.50
1999-02-1526526726526711,000667.50
1999-02-1226826826426411,000660
1999-02-102702702582654,000662.50
1999-02-092602702602702,000675
1999-02-082662702612706,000675
1999-02-0527027026126113,000652.50
1999-02-042702702702703,000675
1999-02-032702732702705,000675
1999-02-0226127326027010,000675
1999-02-012732732732733,000682.50
1999-01-292742742732737,000682.50
1999-01-282702752702749,000685
1999-01-272742742742744,000685
1999-01-262832832802808,000700
1999-01-2528028427828415,000710
1999-01-222852852802802,000700
1999-01-212802802772778,000692.50
1999-01-202842842842841,000710
1999-01-192842842842841,000710
1999-01-182882882842842,000710
1999-01-142902902902901,000725
1999-01-132802852802853,000712.50
1999-01-1229229529229511,000737.50
1999-01-112902922902923,000730
1999-01-082902902902901,000725
1999-01-072852862852856,000712.50
1999-01-0628028728028743,000717.50
1999-01-052982982832905,000725
1999-01-042982982982981,000745

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