4025 多木化学(株) の時系列データ [2000年度]

日付始値高値安値終値出来高調整後終値
2000-12-2932532531532319,000807.50
2000-12-2832032031031011,000775
2000-12-273263263113115,000777.50
2000-12-263163263163269,000815
2000-12-253153163153164,000790
2000-12-2232032030531510,000787.50
2000-12-213203203013109,000775
2000-12-2032833532833119,000827.50
2000-12-1933533532832812,000820
2000-12-1833533533033010,000825
2000-12-1533833833833820,000845
2000-12-1433834433833818,000845
2000-12-133353403323339,000832.50
2000-12-1234034533534519,000862.50
2000-12-113403403363403,000850
2000-12-083363363313316,000827.50
2000-12-0734034033633618,000840
2000-12-063393403353409,000850
2000-12-053403403403403,000850
2000-12-043403403303306,000825
2000-12-013413413413413,000852.50
2000-11-2933333332032017,000800
2000-11-283333333333331,000832.50
2000-11-273303303303302,000825
2000-11-2432033531033532,000837.50
2000-11-2231032031032021,000800
2000-11-2131331831031816,000795
2000-11-2031931931331311,000782.50
2000-11-1731032431032424,000810
2000-11-163113163113127,000780
2000-11-1532033532033515,000837.50
2000-11-1333033533033511,000837.50
2000-11-103413413313314,000827.50
2000-11-0934334334134110,000852.50
2000-11-083403403313406,000850
2000-11-073403423313423,000855
2000-11-063383423383425,000855
2000-11-0233033832833813,000845
2000-11-013303323303306,000825
2000-10-313453453453451,000862.50
2000-10-303353353353354,000837.50
2000-10-273353353353352,000837.50
2000-10-263383383383382,000845
2000-10-253443443443443,000860
2000-10-243313443313444,000860
2000-10-233313313303308,000825
2000-10-2033633633033120,000827.50
2000-10-193453453353356,000837.50
2000-10-173303403303406,000850
2000-10-163453473453457,000862.50
2000-10-133463463433433,000857.50
2000-10-1234534533033112,000827.50
2000-10-113473493473496,000872.50
2000-10-1034935033035014,000875
2000-10-063583583563564,000890
2000-10-053593593593593,000897.50
2000-10-0436036036036010,000900
2000-10-0335035334035324,000882.50
2000-10-0232934532934511,000862.50
2000-09-2936536535935921,000897.50
2000-09-283703703703704,000925
2000-09-273723723723723,000930
2000-09-263743743743741,000935
2000-09-253603703603605,000900
2000-09-2237537535036031,000900
2000-09-2137037036037012,000925
2000-09-203703703703708,000925
2000-09-1937537536536512,000912.50
2000-09-183653783653786,000945
2000-09-143743743653656,000912.50
2000-09-133633793613798,000947.50
2000-09-123763763633635,000907.50
2000-09-1136438036437522,000937.50
2000-09-0837037937037914,000947.50
2000-09-0737537536536513,000912.50
2000-09-063753853753805,000950
2000-09-0538038037537510,000937.50
2000-09-043633803633807,000950
2000-09-013803803703707,000925
2000-08-3138138137537513,000937.50
2000-08-303863863853854,000962.50
2000-08-2938539038439023,000975
2000-08-283853903853858,000962.50
2000-08-2538538538538511,000962.50
2000-08-2439339539039028,000975
2000-08-2339139338539311,000982.50
2000-08-2238239038138520,000962.50
2000-08-2138039038038139,000952.50
2000-08-1837337937337914,000947.50
2000-08-1737537537337512,000937.50
2000-08-163753753733757,000937.50
2000-08-153573753573759,000937.50
2000-08-143593593533558,000887.50
2000-08-1135935935435712,000892.50
2000-08-1035535935335915,000897.50
2000-08-083603603573574,000892.50
2000-08-073523573523572,000892.50
2000-08-043503523503524,000880
2000-08-0336436435035010,000875
2000-08-023503653503655,000912.50
2000-08-013603603503503,000875
2000-07-3134236833336811,000920
2000-07-2837337336236215,000905
2000-07-2737337337037315,000932.50
2000-07-263753803723737,000932.50
2000-07-253703753703755,000937.50
2000-07-2438538938038045,000950
2000-07-2138538738338529,000962.50
2000-07-193803803803806,000950
2000-07-1838838838038010,000950
2000-07-1738039038039017,000975
2000-07-143833833803806,000950
2000-07-133803833803832,000957.50
2000-07-1238838837638526,000962.50
2000-07-1138739038538819,000970
2000-07-1038539338339022,000975
2000-07-0737338337338317,000957.50
2000-07-0638338337037020,000925
2000-07-0538038537837827,000945
2000-07-0438038037537727,000942.50
2000-07-0338038037537927,000947.50
2000-06-3037737737037010,000925
2000-06-2935937735837736,000942.50
2000-06-2835935935135814,000895
2000-06-2735035934235815,000895
2000-06-263503503503509,000875
2000-06-2335635635035019,000875
2000-06-223563563433564,000890
2000-06-2136236234035826,000895
2000-06-2036236536036214,000905
2000-06-193643643633635,000907.50
2000-06-1635036034136015,000900
2000-06-153703703503502,000875
2000-06-1437837837337314,000932.50
2000-06-1335137535037332,000932.50
2000-06-123503553503559,000887.50
2000-06-0934035033035014,000875
2000-06-0832934032934012,000850
2000-06-073223303223305,000825
2000-06-063303303213216,000802.50
2000-06-0533533533033018,000825
2000-06-023403403303356,000837.50
2000-06-013213413213318,000827.50
2000-05-313493493493491,000872.50
2000-05-303493503483504,000875
2000-05-293393503393509,000875
2000-05-2633933932933922,000847.50
2000-05-2534034034034010,000850
2000-05-2431234531233010,000825
2000-05-233503503373378,000842.50
2000-05-2235335335035020,000875
2000-05-1936036034835317,000882.50
2000-05-1834034034034015,000850
2000-05-173403503403506,000875
2000-05-1636736736036017,000900
2000-05-1535738035737022,000925
2000-05-123533553523525,000880
2000-05-113553553513514,000877.50
2000-05-103583603583602,000900
2000-05-0936036035036025,000900
2000-05-0836036035536013,000900
2000-05-023353553353558,000887.50
2000-05-013513513323506,000875
2000-04-2834535533135014,000875
2000-04-273413413403409,000850
2000-04-263403403403409,000850
2000-04-253403403403401,000850
2000-04-243263263263261,000815
2000-04-2132733032632613,000815
2000-04-2033033032532711,000817.50
2000-04-193303303303308,000825
2000-04-1833133132032014,000800
2000-04-173443443443445,000860
2000-04-143603603603603,000900
2000-04-133503513503504,000875
2000-04-123413683413687,000920
2000-04-1135135834134111,000852.50
2000-04-1037037035135110,000877.50
2000-04-0733836333836332,000907.50
2000-04-063653653613636,000907.50
2000-04-053703703613617,000902.50
2000-04-043793793693705,000925
2000-04-033803803653806,000950
2000-03-3136137036037013,000925
2000-03-3038038036036015,000900
2000-03-293903903803809,000950
2000-03-283703703513706,000925
2000-03-273613653613615,000902.50
2000-03-2438038036036045,000900
2000-03-233863903653659,000912.50
2000-03-2239039137638622,000965
2000-03-2138039838039025,000975
2000-03-1738038036537013,000925
2000-03-163703803703809,000950
2000-03-1535937035337030,000925
2000-03-1435535935135541,000887.50
2000-03-1334535934035924,000897.50
2000-03-1033634533033036,000825
2000-03-0931933331933315,000832.50
2000-03-0831831831031527,000787.50
2000-03-0731532031532012,000800
2000-03-0630632530532020,000800
2000-03-0330030530030513,000762.50
2000-03-0230130430030034,000750
2000-03-0130330330230212,000755
2000-02-2930030930030526,000762.50
2000-02-2830330330030012,000750
2000-02-252993052953058,000762.50
2000-02-243083082953086,000770
2000-02-2330830829230822,000770
2000-02-2231031030030811,000770
2000-02-213153173113119,000777.50
2000-02-1832432431831819,000795
2000-02-173303303253256,000812.50
2000-02-163303303303309,000825
2000-02-1533033333033019,000825
2000-02-1433133532933022,000825
2000-02-1031533431033432,000835
2000-02-0932032231831933,000797.50
2000-02-0832133532032523,000812.50
2000-02-0734034033133513,000837.50
2000-02-0433634033033529,000837.50
2000-02-033453453313318,000827.50
2000-02-023403403403401,000850
2000-02-013453453403408,000850
2000-01-313443453443453,000862.50
2000-01-2833535033534817,000870
2000-01-2736036035035011,000875
2000-01-263653653623622,000905
2000-01-253653653653651,000912.50
2000-01-2437037036836811,000920
2000-01-213663703663702,000925
2000-01-2035736535736512,000912.50
2000-01-193593593453596,000897.50
2000-01-183553603553608,000900
2000-01-173403653403634,000907.50
2000-01-1433033032533014,000825
2000-01-1334034032633010,000825
2000-01-1234534532533011,000825
2000-01-113453453293458,000862.50
2000-01-0733034532034517,000862.50
2000-01-0632034732034716,000867.50
2000-01-053473473393393,000847.50
2000-01-043203483203489,000870

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