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 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 325 | 325 | 315 | 323 | 19,000 | 807.50 |
| 2000-12-28 | 320 | 320 | 310 | 310 | 11,000 | 775 |
| 2000-12-27 | 326 | 326 | 311 | 311 | 5,000 | 777.50 |
| 2000-12-26 | 316 | 326 | 316 | 326 | 9,000 | 815 |
| 2000-12-25 | 315 | 316 | 315 | 316 | 4,000 | 790 |
| 2000-12-22 | 320 | 320 | 305 | 315 | 10,000 | 787.50 |
| 2000-12-21 | 320 | 320 | 301 | 310 | 9,000 | 775 |
| 2000-12-20 | 328 | 335 | 328 | 331 | 19,000 | 827.50 |
| 2000-12-19 | 335 | 335 | 328 | 328 | 12,000 | 820 |
| 2000-12-18 | 335 | 335 | 330 | 330 | 10,000 | 825 |
| 2000-12-15 | 338 | 338 | 338 | 338 | 20,000 | 845 |
| 2000-12-14 | 338 | 344 | 338 | 338 | 18,000 | 845 |
| 2000-12-13 | 335 | 340 | 332 | 333 | 9,000 | 832.50 |
| 2000-12-12 | 340 | 345 | 335 | 345 | 19,000 | 862.50 |
| 2000-12-11 | 340 | 340 | 336 | 340 | 3,000 | 850 |
| 2000-12-08 | 336 | 336 | 331 | 331 | 6,000 | 827.50 |
| 2000-12-07 | 340 | 340 | 336 | 336 | 18,000 | 840 |
| 2000-12-06 | 339 | 340 | 335 | 340 | 9,000 | 850 |
| 2000-12-05 | 340 | 340 | 340 | 340 | 3,000 | 850 |
| 2000-12-04 | 340 | 340 | 330 | 330 | 6,000 | 825 |
| 2000-12-01 | 341 | 341 | 341 | 341 | 3,000 | 852.50 |
| 2000-11-29 | 333 | 333 | 320 | 320 | 17,000 | 800 |
| 2000-11-28 | 333 | 333 | 333 | 333 | 1,000 | 832.50 |
| 2000-11-27 | 330 | 330 | 330 | 330 | 2,000 | 825 |
| 2000-11-24 | 320 | 335 | 310 | 335 | 32,000 | 837.50 |
| 2000-11-22 | 310 | 320 | 310 | 320 | 21,000 | 800 |
| 2000-11-21 | 313 | 318 | 310 | 318 | 16,000 | 795 |
| 2000-11-20 | 319 | 319 | 313 | 313 | 11,000 | 782.50 |
| 2000-11-17 | 310 | 324 | 310 | 324 | 24,000 | 810 |
| 2000-11-16 | 311 | 316 | 311 | 312 | 7,000 | 780 |
| 2000-11-15 | 320 | 335 | 320 | 335 | 15,000 | 837.50 |
| 2000-11-13 | 330 | 335 | 330 | 335 | 11,000 | 837.50 |
| 2000-11-10 | 341 | 341 | 331 | 331 | 4,000 | 827.50 |
| 2000-11-09 | 343 | 343 | 341 | 341 | 10,000 | 852.50 |
| 2000-11-08 | 340 | 340 | 331 | 340 | 6,000 | 850 |
| 2000-11-07 | 340 | 342 | 331 | 342 | 3,000 | 855 |
| 2000-11-06 | 338 | 342 | 338 | 342 | 5,000 | 855 |
| 2000-11-02 | 330 | 338 | 328 | 338 | 13,000 | 845 |
| 2000-11-01 | 330 | 332 | 330 | 330 | 6,000 | 825 |
| 2000-10-31 | 345 | 345 | 345 | 345 | 1,000 | 862.50 |
| 2000-10-30 | 335 | 335 | 335 | 335 | 4,000 | 837.50 |
| 2000-10-27 | 335 | 335 | 335 | 335 | 2,000 | 837.50 |
| 2000-10-26 | 338 | 338 | 338 | 338 | 2,000 | 845 |
| 2000-10-25 | 344 | 344 | 344 | 344 | 3,000 | 860 |
| 2000-10-24 | 331 | 344 | 331 | 344 | 4,000 | 860 |
| 2000-10-23 | 331 | 331 | 330 | 330 | 8,000 | 825 |
| 2000-10-20 | 336 | 336 | 330 | 331 | 20,000 | 827.50 |
| 2000-10-19 | 345 | 345 | 335 | 335 | 6,000 | 837.50 |
| 2000-10-17 | 330 | 340 | 330 | 340 | 6,000 | 850 |
| 2000-10-16 | 345 | 347 | 345 | 345 | 7,000 | 862.50 |
| 2000-10-13 | 346 | 346 | 343 | 343 | 3,000 | 857.50 |
| 2000-10-12 | 345 | 345 | 330 | 331 | 12,000 | 827.50 |
| 2000-10-11 | 347 | 349 | 347 | 349 | 6,000 | 872.50 |
| 2000-10-10 | 349 | 350 | 330 | 350 | 14,000 | 875 |
| 2000-10-06 | 358 | 358 | 356 | 356 | 4,000 | 890 |
| 2000-10-05 | 359 | 359 | 359 | 359 | 3,000 | 897.50 |
| 2000-10-04 | 360 | 360 | 360 | 360 | 10,000 | 900 |
| 2000-10-03 | 350 | 353 | 340 | 353 | 24,000 | 882.50 |
| 2000-10-02 | 329 | 345 | 329 | 345 | 11,000 | 862.50 |
| 2000-09-29 | 365 | 365 | 359 | 359 | 21,000 | 897.50 |
| 2000-09-28 | 370 | 370 | 370 | 370 | 4,000 | 925 |
| 2000-09-27 | 372 | 372 | 372 | 372 | 3,000 | 930 |
| 2000-09-26 | 374 | 374 | 374 | 374 | 1,000 | 935 |
| 2000-09-25 | 360 | 370 | 360 | 360 | 5,000 | 900 |
| 2000-09-22 | 375 | 375 | 350 | 360 | 31,000 | 900 |
| 2000-09-21 | 370 | 370 | 360 | 370 | 12,000 | 925 |
| 2000-09-20 | 370 | 370 | 370 | 370 | 8,000 | 925 |
| 2000-09-19 | 375 | 375 | 365 | 365 | 12,000 | 912.50 |
| 2000-09-18 | 365 | 378 | 365 | 378 | 6,000 | 945 |
| 2000-09-14 | 374 | 374 | 365 | 365 | 6,000 | 912.50 |
| 2000-09-13 | 363 | 379 | 361 | 379 | 8,000 | 947.50 |
| 2000-09-12 | 376 | 376 | 363 | 363 | 5,000 | 907.50 |
| 2000-09-11 | 364 | 380 | 364 | 375 | 22,000 | 937.50 |
| 2000-09-08 | 370 | 379 | 370 | 379 | 14,000 | 947.50 |
| 2000-09-07 | 375 | 375 | 365 | 365 | 13,000 | 912.50 |
| 2000-09-06 | 375 | 385 | 375 | 380 | 5,000 | 950 |
| 2000-09-05 | 380 | 380 | 375 | 375 | 10,000 | 937.50 |
| 2000-09-04 | 363 | 380 | 363 | 380 | 7,000 | 950 |
| 2000-09-01 | 380 | 380 | 370 | 370 | 7,000 | 925 |
| 2000-08-31 | 381 | 381 | 375 | 375 | 13,000 | 937.50 |
| 2000-08-30 | 386 | 386 | 385 | 385 | 4,000 | 962.50 |
| 2000-08-29 | 385 | 390 | 384 | 390 | 23,000 | 975 |
| 2000-08-28 | 385 | 390 | 385 | 385 | 8,000 | 962.50 |
| 2000-08-25 | 385 | 385 | 385 | 385 | 11,000 | 962.50 |
| 2000-08-24 | 393 | 395 | 390 | 390 | 28,000 | 975 |
| 2000-08-23 | 391 | 393 | 385 | 393 | 11,000 | 982.50 |
| 2000-08-22 | 382 | 390 | 381 | 385 | 20,000 | 962.50 |
| 2000-08-21 | 380 | 390 | 380 | 381 | 39,000 | 952.50 |
| 2000-08-18 | 373 | 379 | 373 | 379 | 14,000 | 947.50 |
| 2000-08-17 | 375 | 375 | 373 | 375 | 12,000 | 937.50 |
| 2000-08-16 | 375 | 375 | 373 | 375 | 7,000 | 937.50 |
| 2000-08-15 | 357 | 375 | 357 | 375 | 9,000 | 937.50 |
| 2000-08-14 | 359 | 359 | 353 | 355 | 8,000 | 887.50 |
| 2000-08-11 | 359 | 359 | 354 | 357 | 12,000 | 892.50 |
| 2000-08-10 | 355 | 359 | 353 | 359 | 15,000 | 897.50 |
| 2000-08-08 | 360 | 360 | 357 | 357 | 4,000 | 892.50 |
| 2000-08-07 | 352 | 357 | 352 | 357 | 2,000 | 892.50 |
| 2000-08-04 | 350 | 352 | 350 | 352 | 4,000 | 880 |
| 2000-08-03 | 364 | 364 | 350 | 350 | 10,000 | 875 |
| 2000-08-02 | 350 | 365 | 350 | 365 | 5,000 | 912.50 |
| 2000-08-01 | 360 | 360 | 350 | 350 | 3,000 | 875 |
| 2000-07-31 | 342 | 368 | 333 | 368 | 11,000 | 920 |
| 2000-07-28 | 373 | 373 | 362 | 362 | 15,000 | 905 |
| 2000-07-27 | 373 | 373 | 370 | 373 | 15,000 | 932.50 |
| 2000-07-26 | 375 | 380 | 372 | 373 | 7,000 | 932.50 |
| 2000-07-25 | 370 | 375 | 370 | 375 | 5,000 | 937.50 |
| 2000-07-24 | 385 | 389 | 380 | 380 | 45,000 | 950 |
| 2000-07-21 | 385 | 387 | 383 | 385 | 29,000 | 962.50 |
| 2000-07-19 | 380 | 380 | 380 | 380 | 6,000 | 950 |
| 2000-07-18 | 388 | 388 | 380 | 380 | 10,000 | 950 |
| 2000-07-17 | 380 | 390 | 380 | 390 | 17,000 | 975 |
| 2000-07-14 | 383 | 383 | 380 | 380 | 6,000 | 950 |
| 2000-07-13 | 380 | 383 | 380 | 383 | 2,000 | 957.50 |
| 2000-07-12 | 388 | 388 | 376 | 385 | 26,000 | 962.50 |
| 2000-07-11 | 387 | 390 | 385 | 388 | 19,000 | 970 |
| 2000-07-10 | 385 | 393 | 383 | 390 | 22,000 | 975 |
| 2000-07-07 | 373 | 383 | 373 | 383 | 17,000 | 957.50 |
| 2000-07-06 | 383 | 383 | 370 | 370 | 20,000 | 925 |
| 2000-07-05 | 380 | 385 | 378 | 378 | 27,000 | 945 |
| 2000-07-04 | 380 | 380 | 375 | 377 | 27,000 | 942.50 |
| 2000-07-03 | 380 | 380 | 375 | 379 | 27,000 | 947.50 |
| 2000-06-30 | 377 | 377 | 370 | 370 | 10,000 | 925 |
| 2000-06-29 | 359 | 377 | 358 | 377 | 36,000 | 942.50 |
| 2000-06-28 | 359 | 359 | 351 | 358 | 14,000 | 895 |
| 2000-06-27 | 350 | 359 | 342 | 358 | 15,000 | 895 |
| 2000-06-26 | 350 | 350 | 350 | 350 | 9,000 | 875 |
| 2000-06-23 | 356 | 356 | 350 | 350 | 19,000 | 875 |
| 2000-06-22 | 356 | 356 | 343 | 356 | 4,000 | 890 |
| 2000-06-21 | 362 | 362 | 340 | 358 | 26,000 | 895 |
| 2000-06-20 | 362 | 365 | 360 | 362 | 14,000 | 905 |
| 2000-06-19 | 364 | 364 | 363 | 363 | 5,000 | 907.50 |
| 2000-06-16 | 350 | 360 | 341 | 360 | 15,000 | 900 |
| 2000-06-15 | 370 | 370 | 350 | 350 | 2,000 | 875 |
| 2000-06-14 | 378 | 378 | 373 | 373 | 14,000 | 932.50 |
| 2000-06-13 | 351 | 375 | 350 | 373 | 32,000 | 932.50 |
| 2000-06-12 | 350 | 355 | 350 | 355 | 9,000 | 887.50 |
| 2000-06-09 | 340 | 350 | 330 | 350 | 14,000 | 875 |
| 2000-06-08 | 329 | 340 | 329 | 340 | 12,000 | 850 |
| 2000-06-07 | 322 | 330 | 322 | 330 | 5,000 | 825 |
| 2000-06-06 | 330 | 330 | 321 | 321 | 6,000 | 802.50 |
| 2000-06-05 | 335 | 335 | 330 | 330 | 18,000 | 825 |
| 2000-06-02 | 340 | 340 | 330 | 335 | 6,000 | 837.50 |
| 2000-06-01 | 321 | 341 | 321 | 331 | 8,000 | 827.50 |
| 2000-05-31 | 349 | 349 | 349 | 349 | 1,000 | 872.50 |
| 2000-05-30 | 349 | 350 | 348 | 350 | 4,000 | 875 |
| 2000-05-29 | 339 | 350 | 339 | 350 | 9,000 | 875 |
| 2000-05-26 | 339 | 339 | 329 | 339 | 22,000 | 847.50 |
| 2000-05-25 | 340 | 340 | 340 | 340 | 10,000 | 850 |
| 2000-05-24 | 312 | 345 | 312 | 330 | 10,000 | 825 |
| 2000-05-23 | 350 | 350 | 337 | 337 | 8,000 | 842.50 |
| 2000-05-22 | 353 | 353 | 350 | 350 | 20,000 | 875 |
| 2000-05-19 | 360 | 360 | 348 | 353 | 17,000 | 882.50 |
| 2000-05-18 | 340 | 340 | 340 | 340 | 15,000 | 850 |
| 2000-05-17 | 340 | 350 | 340 | 350 | 6,000 | 875 |
| 2000-05-16 | 367 | 367 | 360 | 360 | 17,000 | 900 |
| 2000-05-15 | 357 | 380 | 357 | 370 | 22,000 | 925 |
| 2000-05-12 | 353 | 355 | 352 | 352 | 5,000 | 880 |
| 2000-05-11 | 355 | 355 | 351 | 351 | 4,000 | 877.50 |
| 2000-05-10 | 358 | 360 | 358 | 360 | 2,000 | 900 |
| 2000-05-09 | 360 | 360 | 350 | 360 | 25,000 | 900 |
| 2000-05-08 | 360 | 360 | 355 | 360 | 13,000 | 900 |
| 2000-05-02 | 335 | 355 | 335 | 355 | 8,000 | 887.50 |
| 2000-05-01 | 351 | 351 | 332 | 350 | 6,000 | 875 |
| 2000-04-28 | 345 | 355 | 331 | 350 | 14,000 | 875 |
| 2000-04-27 | 341 | 341 | 340 | 340 | 9,000 | 850 |
| 2000-04-26 | 340 | 340 | 340 | 340 | 9,000 | 850 |
| 2000-04-25 | 340 | 340 | 340 | 340 | 1,000 | 850 |
| 2000-04-24 | 326 | 326 | 326 | 326 | 1,000 | 815 |
| 2000-04-21 | 327 | 330 | 326 | 326 | 13,000 | 815 |
| 2000-04-20 | 330 | 330 | 325 | 327 | 11,000 | 817.50 |
| 2000-04-19 | 330 | 330 | 330 | 330 | 8,000 | 825 |
| 2000-04-18 | 331 | 331 | 320 | 320 | 14,000 | 800 |
| 2000-04-17 | 344 | 344 | 344 | 344 | 5,000 | 860 |
| 2000-04-14 | 360 | 360 | 360 | 360 | 3,000 | 900 |
| 2000-04-13 | 350 | 351 | 350 | 350 | 4,000 | 875 |
| 2000-04-12 | 341 | 368 | 341 | 368 | 7,000 | 920 |
| 2000-04-11 | 351 | 358 | 341 | 341 | 11,000 | 852.50 |
| 2000-04-10 | 370 | 370 | 351 | 351 | 10,000 | 877.50 |
| 2000-04-07 | 338 | 363 | 338 | 363 | 32,000 | 907.50 |
| 2000-04-06 | 365 | 365 | 361 | 363 | 6,000 | 907.50 |
| 2000-04-05 | 370 | 370 | 361 | 361 | 7,000 | 902.50 |
| 2000-04-04 | 379 | 379 | 369 | 370 | 5,000 | 925 |
| 2000-04-03 | 380 | 380 | 365 | 380 | 6,000 | 950 |
| 2000-03-31 | 361 | 370 | 360 | 370 | 13,000 | 925 |
| 2000-03-30 | 380 | 380 | 360 | 360 | 15,000 | 900 |
| 2000-03-29 | 390 | 390 | 380 | 380 | 9,000 | 950 |
| 2000-03-28 | 370 | 370 | 351 | 370 | 6,000 | 925 |
| 2000-03-27 | 361 | 365 | 361 | 361 | 5,000 | 902.50 |
| 2000-03-24 | 380 | 380 | 360 | 360 | 45,000 | 900 |
| 2000-03-23 | 386 | 390 | 365 | 365 | 9,000 | 912.50 |
| 2000-03-22 | 390 | 391 | 376 | 386 | 22,000 | 965 |
| 2000-03-21 | 380 | 398 | 380 | 390 | 25,000 | 975 |
| 2000-03-17 | 380 | 380 | 365 | 370 | 13,000 | 925 |
| 2000-03-16 | 370 | 380 | 370 | 380 | 9,000 | 950 |
| 2000-03-15 | 359 | 370 | 353 | 370 | 30,000 | 925 |
| 2000-03-14 | 355 | 359 | 351 | 355 | 41,000 | 887.50 |
| 2000-03-13 | 345 | 359 | 340 | 359 | 24,000 | 897.50 |
| 2000-03-10 | 336 | 345 | 330 | 330 | 36,000 | 825 |
| 2000-03-09 | 319 | 333 | 319 | 333 | 15,000 | 832.50 |
| 2000-03-08 | 318 | 318 | 310 | 315 | 27,000 | 787.50 |
| 2000-03-07 | 315 | 320 | 315 | 320 | 12,000 | 800 |
| 2000-03-06 | 306 | 325 | 305 | 320 | 20,000 | 800 |
| 2000-03-03 | 300 | 305 | 300 | 305 | 13,000 | 762.50 |
| 2000-03-02 | 301 | 304 | 300 | 300 | 34,000 | 750 |
| 2000-03-01 | 303 | 303 | 302 | 302 | 12,000 | 755 |
| 2000-02-29 | 300 | 309 | 300 | 305 | 26,000 | 762.50 |
| 2000-02-28 | 303 | 303 | 300 | 300 | 12,000 | 750 |
| 2000-02-25 | 299 | 305 | 295 | 305 | 8,000 | 762.50 |
| 2000-02-24 | 308 | 308 | 295 | 308 | 6,000 | 770 |
| 2000-02-23 | 308 | 308 | 292 | 308 | 22,000 | 770 |
| 2000-02-22 | 310 | 310 | 300 | 308 | 11,000 | 770 |
| 2000-02-21 | 315 | 317 | 311 | 311 | 9,000 | 777.50 |
| 2000-02-18 | 324 | 324 | 318 | 318 | 19,000 | 795 |
| 2000-02-17 | 330 | 330 | 325 | 325 | 6,000 | 812.50 |
| 2000-02-16 | 330 | 330 | 330 | 330 | 9,000 | 825 |
| 2000-02-15 | 330 | 333 | 330 | 330 | 19,000 | 825 |
| 2000-02-14 | 331 | 335 | 329 | 330 | 22,000 | 825 |
| 2000-02-10 | 315 | 334 | 310 | 334 | 32,000 | 835 |
| 2000-02-09 | 320 | 322 | 318 | 319 | 33,000 | 797.50 |
| 2000-02-08 | 321 | 335 | 320 | 325 | 23,000 | 812.50 |
| 2000-02-07 | 340 | 340 | 331 | 335 | 13,000 | 837.50 |
| 2000-02-04 | 336 | 340 | 330 | 335 | 29,000 | 837.50 |
| 2000-02-03 | 345 | 345 | 331 | 331 | 8,000 | 827.50 |
| 2000-02-02 | 340 | 340 | 340 | 340 | 1,000 | 850 |
| 2000-02-01 | 345 | 345 | 340 | 340 | 8,000 | 850 |
| 2000-01-31 | 344 | 345 | 344 | 345 | 3,000 | 862.50 |
| 2000-01-28 | 335 | 350 | 335 | 348 | 17,000 | 870 |
| 2000-01-27 | 360 | 360 | 350 | 350 | 11,000 | 875 |
| 2000-01-26 | 365 | 365 | 362 | 362 | 2,000 | 905 |
| 2000-01-25 | 365 | 365 | 365 | 365 | 1,000 | 912.50 |
| 2000-01-24 | 370 | 370 | 368 | 368 | 11,000 | 920 |
| 2000-01-21 | 366 | 370 | 366 | 370 | 2,000 | 925 |
| 2000-01-20 | 357 | 365 | 357 | 365 | 12,000 | 912.50 |
| 2000-01-19 | 359 | 359 | 345 | 359 | 6,000 | 897.50 |
| 2000-01-18 | 355 | 360 | 355 | 360 | 8,000 | 900 |
| 2000-01-17 | 340 | 365 | 340 | 363 | 4,000 | 907.50 |
| 2000-01-14 | 330 | 330 | 325 | 330 | 14,000 | 825 |
| 2000-01-13 | 340 | 340 | 326 | 330 | 10,000 | 825 |
| 2000-01-12 | 345 | 345 | 325 | 330 | 11,000 | 825 |
| 2000-01-11 | 345 | 345 | 329 | 345 | 8,000 | 862.50 |
| 2000-01-07 | 330 | 345 | 320 | 345 | 17,000 | 862.50 |
| 2000-01-06 | 320 | 347 | 320 | 347 | 16,000 | 867.50 |
| 2000-01-05 | 347 | 347 | 339 | 339 | 3,000 | 847.50 |
| 2000-01-04 | 320 | 348 | 320 | 348 | 9,000 | 870 |
分割・併合履歴 ： [2018-12-26]1株→2株 [2017-06-28]1株→0.2株
