4025 多木化学(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 280 | 280 | 280 | 280 | 1,000 | 700 |
| 2001-12-27 | 290 | 290 | 280 | 280 | 20,000 | 700 |
| 2001-12-26 | 290 | 290 | 290 | 290 | 1,000 | 725 |
| 2001-12-25 | 290 | 290 | 290 | 290 | 12,000 | 725 |
| 2001-12-21 | 291 | 291 | 290 | 290 | 18,000 | 725 |
| 2001-12-20 | 300 | 300 | 290 | 290 | 8,000 | 725 |
| 2001-12-19 | 304 | 304 | 300 | 300 | 6,000 | 750 |
| 2001-12-18 | 311 | 311 | 300 | 300 | 15,000 | 750 |
| 2001-12-17 | 311 | 312 | 311 | 311 | 7,000 | 777.50 |
| 2001-12-14 | 310 | 314 | 310 | 311 | 42,000 | 777.50 |
| 2001-12-13 | 310 | 310 | 310 | 310 | 6,000 | 775 |
| 2001-12-12 | 300 | 300 | 300 | 300 | 7,000 | 750 |
| 2001-12-11 | 290 | 300 | 290 | 300 | 8,000 | 750 |
| 2001-12-10 | 297 | 310 | 291 | 310 | 7,000 | 775 |
| 2001-12-07 | 301 | 301 | 296 | 296 | 14,000 | 740 |
| 2001-12-06 | 310 | 310 | 310 | 310 | 1,000 | 775 |
| 2001-12-05 | 310 | 310 | 300 | 300 | 17,000 | 750 |
| 2001-12-04 | 302 | 302 | 302 | 302 | 1,000 | 755 |
| 2001-12-03 | 315 | 315 | 300 | 315 | 5,000 | 787.50 |
| 2001-11-30 | 320 | 320 | 319 | 319 | 2,000 | 797.50 |
| 2001-11-27 | 324 | 324 | 324 | 324 | 2,000 | 810 |
| 2001-11-26 | 315 | 315 | 301 | 301 | 11,000 | 752.50 |
| 2001-11-22 | 315 | 315 | 315 | 315 | 13,000 | 787.50 |
| 2001-11-21 | 315 | 315 | 315 | 315 | 1,000 | 787.50 |
| 2001-11-20 | 320 | 320 | 320 | 320 | 1,000 | 800 |
| 2001-11-19 | 310 | 320 | 310 | 320 | 2,000 | 800 |
| 2001-11-16 | 310 | 310 | 310 | 310 | 6,000 | 775 |
| 2001-11-15 | 315 | 315 | 310 | 310 | 5,000 | 775 |
| 2001-11-14 | 315 | 315 | 315 | 315 | 1,000 | 787.50 |
| 2001-11-13 | 317 | 317 | 300 | 300 | 8,000 | 750 |
| 2001-11-12 | 317 | 317 | 317 | 317 | 8,000 | 792.50 |
| 2001-11-09 | 318 | 318 | 317 | 317 | 6,000 | 792.50 |
| 2001-11-08 | 317 | 317 | 317 | 317 | 2,000 | 792.50 |
| 2001-11-07 | 317 | 317 | 317 | 317 | 3,000 | 792.50 |
| 2001-11-06 | 330 | 330 | 317 | 317 | 5,000 | 792.50 |
| 2001-11-05 | 317 | 317 | 305 | 317 | 9,000 | 792.50 |
| 2001-11-02 | 340 | 340 | 339 | 339 | 14,000 | 847.50 |
| 2001-11-01 | 325 | 325 | 320 | 320 | 4,000 | 800 |
| 2001-10-31 | 328 | 328 | 325 | 325 | 9,000 | 812.50 |
| 2001-10-30 | 330 | 330 | 327 | 327 | 11,000 | 817.50 |
| 2001-10-29 | 335 | 335 | 330 | 335 | 11,000 | 837.50 |
| 2001-10-26 | 344 | 344 | 336 | 336 | 26,000 | 840 |
| 2001-10-25 | 341 | 341 | 341 | 341 | 3,000 | 852.50 |
| 2001-10-24 | 337 | 350 | 337 | 340 | 25,000 | 850 |
| 2001-10-23 | 337 | 340 | 336 | 336 | 10,000 | 840 |
| 2001-10-22 | 340 | 340 | 328 | 330 | 17,000 | 825 |
| 2001-10-19 | 328 | 340 | 328 | 328 | 42,000 | 820 |
| 2001-10-18 | 308 | 330 | 308 | 328 | 15,000 | 820 |
| 2001-10-17 | 304 | 306 | 304 | 306 | 8,000 | 765 |
| 2001-10-16 | 300 | 303 | 300 | 303 | 10,000 | 757.50 |
| 2001-10-15 | 300 | 300 | 300 | 300 | 7,000 | 750 |
| 2001-10-12 | 301 | 301 | 300 | 300 | 9,000 | 750 |
| 2001-10-11 | 300 | 300 | 295 | 300 | 8,000 | 750 |
| 2001-10-10 | 295 | 295 | 295 | 295 | 19,000 | 737.50 |
| 2001-10-09 | 295 | 295 | 295 | 295 | 4,000 | 737.50 |
| 2001-10-05 | 298 | 300 | 295 | 300 | 12,000 | 750 |
| 2001-10-04 | 304 | 309 | 298 | 298 | 17,000 | 745 |
| 2001-10-03 | 293 | 310 | 293 | 308 | 21,000 | 770 |
| 2001-10-02 | 264 | 295 | 264 | 290 | 16,000 | 725 |
| 2001-09-28 | 255 | 255 | 251 | 251 | 3,000 | 627.50 |
| 2001-09-27 | 260 | 260 | 250 | 250 | 5,000 | 625 |
| 2001-09-25 | 265 | 265 | 265 | 265 | 8,000 | 662.50 |
| 2001-09-21 | 260 | 265 | 250 | 265 | 5,000 | 662.50 |
| 2001-09-20 | 263 | 263 | 259 | 262 | 5,000 | 655 |
| 2001-09-19 | 257 | 262 | 256 | 262 | 7,000 | 655 |
| 2001-09-18 | 230 | 235 | 225 | 235 | 10,000 | 587.50 |
| 2001-09-17 | 235 | 237 | 232 | 237 | 23,000 | 592.50 |
| 2001-09-14 | 240 | 253 | 240 | 240 | 14,000 | 600 |
| 2001-09-13 | 234 | 248 | 230 | 248 | 11,000 | 620 |
| 2001-09-12 | 225 | 240 | 220 | 235 | 59,000 | 587.50 |
| 2001-09-11 | 255 | 255 | 241 | 245 | 12,000 | 612.50 |
| 2001-09-10 | 250 | 255 | 242 | 242 | 24,000 | 605 |
| 2001-09-07 | 230 | 255 | 230 | 255 | 57,000 | 637.50 |
| 2001-09-06 | 256 | 256 | 247 | 250 | 41,000 | 625 |
| 2001-09-05 | 260 | 260 | 255 | 255 | 43,000 | 637.50 |
| 2001-09-04 | 268 | 273 | 265 | 273 | 26,000 | 682.50 |
| 2001-09-03 | 290 | 290 | 270 | 270 | 28,000 | 675 |
| 2001-08-31 | 280 | 298 | 280 | 298 | 4,000 | 745 |
| 2001-08-30 | 301 | 301 | 300 | 300 | 5,000 | 750 |
| 2001-08-29 | 305 | 305 | 300 | 300 | 27,000 | 750 |
| 2001-08-28 | 320 | 320 | 306 | 306 | 19,000 | 765 |
| 2001-08-27 | 304 | 306 | 300 | 305 | 10,000 | 762.50 |
| 2001-08-24 | 307 | 307 | 306 | 306 | 7,000 | 765 |
| 2001-08-23 | 305 | 306 | 305 | 306 | 9,000 | 765 |
| 2001-08-22 | 305 | 305 | 305 | 305 | 1,000 | 762.50 |
| 2001-08-21 | 309 | 309 | 309 | 309 | 2,000 | 772.50 |
| 2001-08-20 | 309 | 309 | 309 | 309 | 2,000 | 772.50 |
| 2001-08-17 | 309 | 309 | 309 | 309 | 1,000 | 772.50 |
| 2001-08-16 | 305 | 309 | 300 | 309 | 11,000 | 772.50 |
| 2001-08-15 | 310 | 310 | 307 | 307 | 38,000 | 767.50 |
| 2001-08-14 | 310 | 317 | 309 | 309 | 3,000 | 772.50 |
| 2001-08-13 | 310 | 310 | 310 | 310 | 7,000 | 775 |
| 2001-08-10 | 311 | 320 | 311 | 320 | 3,000 | 800 |
| 2001-08-09 | 310 | 310 | 310 | 310 | 5,000 | 775 |
| 2001-08-08 | 311 | 311 | 311 | 311 | 3,000 | 777.50 |
| 2001-08-07 | 314 | 314 | 311 | 311 | 9,000 | 777.50 |
| 2001-08-06 | 326 | 326 | 311 | 311 | 11,000 | 777.50 |
| 2001-08-03 | 325 | 325 | 325 | 325 | 1,000 | 812.50 |
| 2001-08-02 | 330 | 330 | 315 | 315 | 9,000 | 787.50 |
| 2001-08-01 | 315 | 315 | 315 | 315 | 1,000 | 787.50 |
| 2001-07-31 | 315 | 315 | 315 | 315 | 3,000 | 787.50 |
| 2001-07-30 | 314 | 320 | 314 | 320 | 2,000 | 800 |
| 2001-07-27 | 313 | 313 | 313 | 313 | 1,000 | 782.50 |
| 2001-07-25 | 320 | 320 | 311 | 311 | 3,000 | 777.50 |
| 2001-07-24 | 320 | 320 | 310 | 310 | 24,000 | 775 |
| 2001-07-23 | 320 | 320 | 320 | 320 | 8,000 | 800 |
| 2001-07-19 | 330 | 330 | 325 | 325 | 4,000 | 812.50 |
| 2001-07-18 | 335 | 335 | 332 | 332 | 5,000 | 830 |
| 2001-07-16 | 335 | 335 | 335 | 335 | 1,000 | 837.50 |
| 2001-07-12 | 335 | 335 | 335 | 335 | 11,000 | 837.50 |
| 2001-07-11 | 335 | 335 | 330 | 330 | 4,000 | 825 |
| 2001-07-10 | 341 | 341 | 335 | 335 | 6,000 | 837.50 |
| 2001-07-09 | 341 | 341 | 341 | 341 | 7,000 | 852.50 |
| 2001-07-05 | 354 | 354 | 350 | 350 | 26,000 | 875 |
| 2001-07-03 | 355 | 355 | 355 | 355 | 4,000 | 887.50 |
| 2001-07-02 | 359 | 359 | 359 | 359 | 12,000 | 897.50 |
| 2001-06-29 | 359 | 359 | 359 | 359 | 2,000 | 897.50 |
| 2001-06-28 | 360 | 360 | 360 | 360 | 1,000 | 900 |
| 2001-06-27 | 360 | 360 | 350 | 360 | 12,000 | 900 |
| 2001-06-26 | 353 | 359 | 353 | 359 | 14,000 | 897.50 |
| 2001-06-25 | 341 | 358 | 341 | 358 | 5,000 | 895 |
| 2001-06-22 | 341 | 341 | 341 | 341 | 1,000 | 852.50 |
| 2001-06-21 | 346 | 346 | 345 | 345 | 5,000 | 862.50 |
| 2001-06-20 | 356 | 356 | 356 | 356 | 3,000 | 890 |
| 2001-06-19 | 356 | 356 | 356 | 356 | 4,000 | 890 |
| 2001-06-15 | 348 | 359 | 345 | 359 | 18,000 | 897.50 |
| 2001-06-14 | 351 | 360 | 350 | 352 | 15,000 | 880 |
| 2001-06-13 | 352 | 352 | 352 | 352 | 4,000 | 880 |
| 2001-06-12 | 359 | 359 | 351 | 351 | 3,000 | 877.50 |
| 2001-06-11 | 360 | 360 | 359 | 359 | 4,000 | 897.50 |
| 2001-06-08 | 355 | 359 | 355 | 359 | 2,000 | 897.50 |
| 2001-06-07 | 350 | 355 | 350 | 355 | 15,000 | 887.50 |
| 2001-06-06 | 350 | 350 | 350 | 350 | 10,000 | 875 |
| 2001-06-05 | 351 | 351 | 350 | 350 | 8,000 | 875 |
| 2001-06-04 | 357 | 357 | 350 | 350 | 12,000 | 875 |
| 2001-06-01 | 360 | 360 | 356 | 356 | 7,000 | 890 |
| 2001-05-29 | 369 | 369 | 360 | 360 | 9,000 | 900 |
| 2001-05-28 | 365 | 370 | 365 | 370 | 3,000 | 925 |
| 2001-05-25 | 368 | 369 | 366 | 369 | 8,000 | 922.50 |
| 2001-05-24 | 369 | 369 | 368 | 368 | 25,000 | 920 |
| 2001-05-23 | 371 | 371 | 368 | 368 | 6,000 | 920 |
| 2001-05-22 | 372 | 372 | 369 | 369 | 5,000 | 922.50 |
| 2001-05-21 | 368 | 377 | 368 | 372 | 13,000 | 930 |
| 2001-05-18 | 374 | 374 | 369 | 370 | 3,000 | 925 |
| 2001-05-17 | 372 | 375 | 368 | 368 | 18,000 | 920 |
| 2001-05-16 | 373 | 380 | 372 | 372 | 14,000 | 930 |
| 2001-05-15 | 375 | 375 | 373 | 373 | 8,000 | 932.50 |
| 2001-05-14 | 375 | 375 | 375 | 375 | 8,000 | 937.50 |
| 2001-05-11 | 376 | 380 | 376 | 380 | 7,000 | 950 |
| 2001-05-10 | 380 | 384 | 377 | 377 | 12,000 | 942.50 |
| 2001-05-09 | 385 | 385 | 380 | 380 | 5,000 | 950 |
| 2001-05-08 | 385 | 385 | 385 | 385 | 1,000 | 962.50 |
| 2001-05-07 | 385 | 385 | 384 | 385 | 9,000 | 962.50 |
| 2001-05-02 | 381 | 385 | 380 | 385 | 19,000 | 962.50 |
| 2001-05-01 | 384 | 384 | 375 | 376 | 5,000 | 940 |
| 2001-04-27 | 387 | 387 | 385 | 385 | 7,000 | 962.50 |
| 2001-04-26 | 377 | 385 | 377 | 385 | 11,000 | 962.50 |
| 2001-04-25 | 374 | 374 | 374 | 374 | 2,000 | 935 |
| 2001-04-24 | 372 | 378 | 372 | 372 | 7,000 | 930 |
| 2001-04-23 | 378 | 379 | 371 | 371 | 15,000 | 927.50 |
| 2001-04-20 | 373 | 378 | 373 | 378 | 2,000 | 945 |
| 2001-04-19 | 383 | 385 | 372 | 372 | 12,000 | 930 |
| 2001-04-18 | 372 | 373 | 372 | 373 | 28,000 | 932.50 |
| 2001-04-17 | 373 | 373 | 372 | 372 | 2,000 | 930 |
| 2001-04-16 | 376 | 376 | 371 | 371 | 15,000 | 927.50 |
| 2001-04-13 | 382 | 382 | 371 | 371 | 18,000 | 927.50 |
| 2001-04-12 | 385 | 385 | 382 | 382 | 2,000 | 955 |
| 2001-04-11 | 381 | 385 | 380 | 385 | 8,000 | 962.50 |
| 2001-04-10 | 398 | 398 | 381 | 381 | 14,000 | 952.50 |
| 2001-04-09 | 400 | 400 | 381 | 390 | 13,000 | 975 |
| 2001-04-06 | 392 | 400 | 386 | 390 | 16,000 | 975 |
| 2001-04-05 | 380 | 400 | 378 | 385 | 18,000 | 962.50 |
| 2001-04-04 | 380 | 380 | 371 | 371 | 7,000 | 927.50 |
| 2001-04-03 | 387 | 387 | 380 | 380 | 16,000 | 950 |
| 2001-04-02 | 374 | 387 | 374 | 387 | 9,000 | 967.50 |
| 2001-03-30 | 390 | 395 | 390 | 395 | 5,000 | 987.50 |
| 2001-03-29 | 389 | 399 | 389 | 395 | 13,000 | 987.50 |
| 2001-03-28 | 380 | 399 | 375 | 399 | 37,000 | 997.50 |
| 2001-03-27 | 390 | 390 | 380 | 380 | 4,000 | 950 |
| 2001-03-26 | 389 | 390 | 380 | 390 | 24,000 | 975 |
| 2001-03-23 | 390 | 390 | 375 | 390 | 10,000 | 975 |
| 2001-03-22 | 390 | 390 | 390 | 390 | 1,000 | 975 |
| 2001-03-21 | 371 | 395 | 370 | 370 | 36,000 | 925 |
| 2001-03-19 | 390 | 390 | 375 | 375 | 12,000 | 937.50 |
| 2001-03-16 | 386 | 400 | 385 | 390 | 22,000 | 975 |
| 2001-03-15 | 397 | 397 | 380 | 381 | 17,000 | 952.50 |
| 2001-03-14 | 394 | 420 | 394 | 400 | 49,000 | 1,000 |
| 2001-03-13 | 386 | 406 | 386 | 404 | 37,000 | 1,010 |
| 2001-03-12 | 420 | 420 | 397 | 416 | 135,000 | 1,040 |
| 2001-03-09 | 369 | 438 | 369 | 430 | 287,000 | 1,075 |
| 2001-03-08 | 357 | 370 | 350 | 370 | 20,000 | 925 |
| 2001-03-07 | 355 | 370 | 354 | 354 | 16,000 | 885 |
| 2001-03-06 | 354 | 354 | 342 | 350 | 24,000 | 875 |
| 2001-03-05 | 352 | 352 | 340 | 349 | 11,000 | 872.50 |
| 2001-03-02 | 375 | 375 | 352 | 352 | 22,000 | 880 |
| 2001-03-01 | 356 | 396 | 356 | 380 | 66,000 | 950 |
| 2001-02-28 | 342 | 356 | 340 | 356 | 49,000 | 890 |
| 2001-02-27 | 341 | 346 | 341 | 345 | 10,000 | 862.50 |
| 2001-02-26 | 365 | 365 | 350 | 350 | 27,000 | 875 |
| 2001-02-23 | 360 | 365 | 360 | 360 | 8,000 | 900 |
| 2001-02-22 | 370 | 370 | 351 | 360 | 16,000 | 900 |
| 2001-02-21 | 375 | 380 | 375 | 380 | 11,000 | 950 |
| 2001-02-20 | 363 | 390 | 363 | 390 | 12,000 | 975 |
| 2001-02-19 | 392 | 392 | 382 | 388 | 18,000 | 970 |
| 2001-02-16 | 387 | 397 | 385 | 385 | 44,000 | 962.50 |
| 2001-02-15 | 408 | 408 | 382 | 382 | 91,000 | 955 |
| 2001-02-14 | 370 | 410 | 365 | 409 | 123,000 | 1,022.50 |
| 2001-02-13 | 370 | 380 | 365 | 370 | 44,000 | 925 |
| 2001-02-09 | 358 | 370 | 350 | 370 | 22,000 | 925 |
| 2001-02-08 | 375 | 379 | 352 | 352 | 37,000 | 880 |
| 2001-02-07 | 375 | 375 | 360 | 375 | 120,000 | 937.50 |
| 2001-02-06 | 315 | 380 | 315 | 375 | 71,000 | 937.50 |
| 2001-02-05 | 300 | 315 | 300 | 315 | 13,000 | 787.50 |
| 2001-02-02 | 300 | 300 | 298 | 298 | 15,000 | 745 |
| 2001-02-01 | 300 | 300 | 300 | 300 | 13,000 | 750 |
| 2001-01-31 | 298 | 300 | 298 | 300 | 7,000 | 750 |
| 2001-01-30 | 305 | 305 | 305 | 305 | 9,000 | 762.50 |
| 2001-01-29 | 300 | 305 | 300 | 305 | 9,000 | 762.50 |
| 2001-01-26 | 315 | 315 | 310 | 310 | 4,000 | 775 |
| 2001-01-25 | 300 | 310 | 300 | 300 | 10,000 | 750 |
| 2001-01-24 | 300 | 300 | 300 | 300 | 7,000 | 750 |
| 2001-01-23 | 300 | 300 | 300 | 300 | 4,000 | 750 |
| 2001-01-22 | 300 | 300 | 300 | 300 | 1,000 | 750 |
| 2001-01-19 | 320 | 320 | 320 | 320 | 7,000 | 800 |
| 2001-01-18 | 300 | 311 | 300 | 311 | 8,000 | 777.50 |
| 2001-01-16 | 296 | 296 | 296 | 296 | 1,000 | 740 |
| 2001-01-15 | 296 | 300 | 295 | 295 | 4,000 | 737.50 |
| 2001-01-12 | 294 | 296 | 294 | 296 | 16,000 | 740 |
| 2001-01-11 | 294 | 295 | 294 | 294 | 7,000 | 735 |
| 2001-01-10 | 309 | 309 | 309 | 309 | 1,000 | 772.50 |
| 2001-01-05 | 305 | 324 | 305 | 322 | 33,000 | 805 |
| 2001-01-04 | 321 | 321 | 320 | 320 | 8,000 | 800 |
分割・併合履歴 ： [2018-12-26]1株→2株 [2017-06-28]1株→0.2株
