4025 多木化学(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-27 | 280 | 280 | 280 | 280 | 21,000 | 700 |
| 2002-12-25 | 250 | 255 | 250 | 250 | 9,000 | 625 |
| 2002-12-24 | 235 | 250 | 235 | 250 | 13,000 | 625 |
| 2002-12-20 | 235 | 235 | 235 | 235 | 14,000 | 587.50 |
| 2002-12-19 | 239 | 239 | 224 | 235 | 8,000 | 587.50 |
| 2002-12-18 | 250 | 250 | 250 | 250 | 8,000 | 625 |
| 2002-12-17 | 250 | 250 | 250 | 250 | 12,000 | 625 |
| 2002-12-16 | 250 | 250 | 250 | 250 | 8,000 | 625 |
| 2002-12-13 | 265 | 265 | 250 | 250 | 36,000 | 625 |
| 2002-12-12 | 231 | 255 | 230 | 250 | 19,000 | 625 |
| 2002-12-11 | 238 | 238 | 231 | 231 | 2,000 | 577.50 |
| 2002-12-10 | 230 | 240 | 230 | 240 | 2,000 | 600 |
| 2002-12-09 | 228 | 230 | 228 | 230 | 2,000 | 575 |
| 2002-12-06 | 225 | 244 | 225 | 230 | 9,000 | 575 |
| 2002-12-05 | 246 | 246 | 245 | 245 | 7,000 | 612.50 |
| 2002-12-04 | 250 | 250 | 246 | 246 | 9,000 | 615 |
| 2002-12-02 | 250 | 258 | 250 | 258 | 3,000 | 645 |
| 2002-11-29 | 249 | 250 | 245 | 250 | 6,000 | 625 |
| 2002-11-28 | 241 | 249 | 241 | 249 | 4,000 | 622.50 |
| 2002-11-27 | 238 | 240 | 238 | 240 | 16,000 | 600 |
| 2002-11-26 | 237 | 238 | 237 | 238 | 2,000 | 595 |
| 2002-11-25 | 230 | 237 | 230 | 237 | 2,000 | 592.50 |
| 2002-11-22 | 222 | 222 | 222 | 222 | 1,000 | 555 |
| 2002-11-20 | 215 | 215 | 215 | 215 | 20,000 | 537.50 |
| 2002-11-19 | 222 | 230 | 215 | 215 | 6,000 | 537.50 |
| 2002-11-18 | 230 | 230 | 230 | 230 | 8,000 | 575 |
| 2002-11-15 | 239 | 239 | 235 | 238 | 24,000 | 595 |
| 2002-11-14 | 249 | 249 | 240 | 240 | 4,000 | 600 |
| 2002-11-13 | 257 | 257 | 250 | 250 | 11,000 | 625 |
| 2002-11-11 | 265 | 265 | 260 | 260 | 6,000 | 650 |
| 2002-11-08 | 265 | 265 | 265 | 265 | 1,000 | 662.50 |
| 2002-11-07 | 265 | 265 | 252 | 260 | 13,000 | 650 |
| 2002-11-06 | 270 | 270 | 265 | 265 | 21,000 | 662.50 |
| 2002-11-05 | 270 | 270 | 270 | 270 | 1,000 | 675 |
| 2002-11-01 | 269 | 269 | 269 | 269 | 8,000 | 672.50 |
| 2002-10-31 | 270 | 271 | 270 | 270 | 5,000 | 675 |
| 2002-10-30 | 270 | 270 | 270 | 270 | 3,000 | 675 |
| 2002-10-29 | 271 | 271 | 271 | 271 | 12,000 | 677.50 |
| 2002-10-28 | 271 | 271 | 271 | 271 | 5,000 | 677.50 |
| 2002-10-25 | 271 | 271 | 271 | 271 | 2,000 | 677.50 |
| 2002-10-24 | 270 | 270 | 270 | 270 | 3,000 | 675 |
| 2002-10-23 | 270 | 270 | 270 | 270 | 2,000 | 675 |
| 2002-10-22 | 270 | 270 | 270 | 270 | 1,000 | 675 |
| 2002-10-21 | 270 | 270 | 270 | 270 | 1,000 | 675 |
| 2002-10-18 | 271 | 271 | 270 | 270 | 8,000 | 675 |
| 2002-10-17 | 270 | 270 | 270 | 270 | 1,000 | 675 |
| 2002-10-16 | 271 | 271 | 271 | 271 | 1,000 | 677.50 |
| 2002-10-15 | 270 | 270 | 270 | 270 | 1,000 | 675 |
| 2002-10-10 | 270 | 270 | 270 | 270 | 4,000 | 675 |
| 2002-10-09 | 271 | 281 | 271 | 281 | 5,000 | 702.50 |
| 2002-10-08 | 279 | 285 | 270 | 285 | 3,000 | 712.50 |
| 2002-10-07 | 292 | 292 | 274 | 274 | 3,000 | 685 |
| 2002-10-02 | 293 | 293 | 293 | 293 | 2,000 | 732.50 |
| 2002-09-30 | 294 | 294 | 293 | 293 | 3,000 | 732.50 |
| 2002-09-27 | 293 | 293 | 293 | 293 | 11,000 | 732.50 |
| 2002-09-26 | 274 | 293 | 274 | 293 | 4,000 | 732.50 |
| 2002-09-25 | 274 | 274 | 274 | 274 | 1,000 | 685 |
| 2002-09-24 | 274 | 274 | 274 | 274 | 1,000 | 685 |
| 2002-09-20 | 274 | 274 | 274 | 274 | 2,000 | 685 |
| 2002-09-19 | 274 | 274 | 274 | 274 | 4,000 | 685 |
| 2002-09-18 | 280 | 283 | 280 | 283 | 3,000 | 707.50 |
| 2002-09-17 | 280 | 280 | 280 | 280 | 1,000 | 700 |
| 2002-09-13 | 280 | 280 | 280 | 280 | 2,000 | 700 |
| 2002-09-11 | 274 | 280 | 274 | 280 | 9,000 | 700 |
| 2002-09-10 | 274 | 274 | 274 | 274 | 2,000 | 685 |
| 2002-09-09 | 269 | 269 | 269 | 269 | 1,000 | 672.50 |
| 2002-09-05 | 269 | 269 | 269 | 269 | 1,000 | 672.50 |
| 2002-09-04 | 272 | 272 | 269 | 269 | 4,000 | 672.50 |
| 2002-09-03 | 272 | 280 | 272 | 280 | 2,000 | 700 |
| 2002-09-02 | 277 | 282 | 277 | 282 | 2,000 | 705 |
| 2002-08-30 | 272 | 272 | 272 | 272 | 5,000 | 680 |
| 2002-08-29 | 279 | 279 | 272 | 272 | 6,000 | 680 |
| 2002-08-28 | 291 | 291 | 291 | 291 | 6,000 | 727.50 |
| 2002-08-27 | 298 | 298 | 294 | 294 | 12,000 | 735 |
| 2002-08-26 | 298 | 298 | 298 | 298 | 2,000 | 745 |
| 2002-08-23 | 280 | 280 | 260 | 270 | 18,000 | 675 |
| 2002-08-22 | 280 | 280 | 280 | 280 | 6,000 | 700 |
| 2002-08-21 | 280 | 280 | 280 | 280 | 3,000 | 700 |
| 2002-08-19 | 265 | 265 | 265 | 265 | 2,000 | 662.50 |
| 2002-08-15 | 290 | 290 | 290 | 290 | 26,000 | 725 |
| 2002-08-14 | 290 | 290 | 290 | 290 | 1,000 | 725 |
| 2002-08-13 | 281 | 295 | 281 | 285 | 5,000 | 712.50 |
| 2002-08-12 | 280 | 280 | 280 | 280 | 1,000 | 700 |
| 2002-08-09 | 281 | 281 | 280 | 280 | 3,000 | 700 |
| 2002-08-08 | 280 | 280 | 280 | 280 | 1,000 | 700 |
| 2002-08-07 | 280 | 280 | 280 | 280 | 4,000 | 700 |
| 2002-08-06 | 280 | 280 | 280 | 280 | 4,000 | 700 |
| 2002-08-01 | 282 | 282 | 280 | 280 | 3,000 | 700 |
| 2002-07-29 | 282 | 282 | 282 | 282 | 2,000 | 705 |
| 2002-07-26 | 296 | 296 | 296 | 296 | 1,000 | 740 |
| 2002-07-24 | 299 | 299 | 299 | 299 | 3,000 | 747.50 |
| 2002-07-23 | 299 | 299 | 299 | 299 | 10,000 | 747.50 |
| 2002-07-22 | 299 | 299 | 299 | 299 | 3,000 | 747.50 |
| 2002-07-18 | 298 | 299 | 298 | 299 | 8,000 | 747.50 |
| 2002-07-17 | 296 | 296 | 296 | 296 | 2,000 | 740 |
| 2002-07-15 | 298 | 298 | 296 | 296 | 13,000 | 740 |
| 2002-07-12 | 296 | 296 | 296 | 296 | 3,000 | 740 |
| 2002-07-11 | 291 | 296 | 291 | 296 | 2,000 | 740 |
| 2002-07-10 | 290 | 295 | 290 | 291 | 7,000 | 727.50 |
| 2002-07-09 | 287 | 287 | 287 | 287 | 1,000 | 717.50 |
| 2002-07-08 | 287 | 287 | 287 | 287 | 7,000 | 717.50 |
| 2002-07-05 | 287 | 287 | 287 | 287 | 1,000 | 717.50 |
| 2002-07-04 | 280 | 280 | 280 | 280 | 1,000 | 700 |
| 2002-07-03 | 280 | 280 | 280 | 280 | 8,000 | 700 |
| 2002-07-02 | 280 | 280 | 280 | 280 | 10,000 | 700 |
| 2002-07-01 | 272 | 290 | 272 | 280 | 12,000 | 700 |
| 2002-06-27 | 279 | 279 | 272 | 272 | 31,000 | 680 |
| 2002-06-25 | 277 | 277 | 277 | 277 | 5,000 | 692.50 |
| 2002-06-24 | 277 | 277 | 277 | 277 | 10,000 | 692.50 |
| 2002-06-21 | 278 | 278 | 277 | 277 | 11,000 | 692.50 |
| 2002-06-20 | 272 | 272 | 272 | 272 | 6,000 | 680 |
| 2002-06-19 | 273 | 273 | 272 | 272 | 11,000 | 680 |
| 2002-06-18 | 274 | 275 | 273 | 273 | 4,000 | 682.50 |
| 2002-06-17 | 285 | 285 | 281 | 281 | 3,000 | 702.50 |
| 2002-06-14 | 286 | 286 | 286 | 286 | 21,000 | 715 |
| 2002-06-13 | 285 | 285 | 285 | 285 | 3,000 | 712.50 |
| 2002-06-12 | 285 | 285 | 285 | 285 | 2,000 | 712.50 |
| 2002-06-11 | 285 | 285 | 285 | 285 | 2,000 | 712.50 |
| 2002-06-10 | 285 | 292 | 285 | 292 | 3,000 | 730 |
| 2002-06-07 | 290 | 290 | 281 | 283 | 7,000 | 707.50 |
| 2002-06-06 | 287 | 295 | 286 | 295 | 29,000 | 737.50 |
| 2002-06-05 | 283 | 290 | 282 | 282 | 10,000 | 705 |
| 2002-06-04 | 290 | 290 | 280 | 280 | 4,000 | 700 |
| 2002-06-03 | 292 | 292 | 277 | 277 | 8,000 | 692.50 |
| 2002-05-30 | 292 | 292 | 292 | 292 | 1,000 | 730 |
| 2002-05-29 | 291 | 291 | 291 | 291 | 3,000 | 727.50 |
| 2002-05-28 | 290 | 290 | 290 | 290 | 3,000 | 725 |
| 2002-05-27 | 290 | 290 | 290 | 290 | 6,000 | 725 |
| 2002-05-24 | 290 | 290 | 290 | 290 | 3,000 | 725 |
| 2002-05-22 | 278 | 278 | 278 | 278 | 3,000 | 695 |
| 2002-05-20 | 282 | 282 | 275 | 275 | 4,000 | 687.50 |
| 2002-05-15 | 276 | 282 | 269 | 282 | 12,000 | 705 |
| 2002-05-14 | 295 | 295 | 285 | 285 | 2,000 | 712.50 |
| 2002-05-10 | 300 | 300 | 300 | 300 | 3,000 | 750 |
| 2002-05-09 | 290 | 300 | 290 | 300 | 2,000 | 750 |
| 2002-05-08 | 305 | 305 | 305 | 305 | 3,000 | 762.50 |
| 2002-05-07 | 285 | 285 | 270 | 285 | 11,000 | 712.50 |
| 2002-05-02 | 285 | 285 | 280 | 285 | 14,000 | 712.50 |
| 2002-05-01 | 271 | 275 | 271 | 275 | 4,000 | 687.50 |
| 2002-04-30 | 270 | 270 | 270 | 270 | 16,000 | 675 |
| 2002-04-26 | 275 | 275 | 270 | 270 | 13,000 | 675 |
| 2002-04-25 | 283 | 283 | 275 | 275 | 77,000 | 687.50 |
| 2002-04-24 | 282 | 282 | 282 | 282 | 2,000 | 705 |
| 2002-04-23 | 281 | 281 | 280 | 280 | 3,000 | 700 |
| 2002-04-19 | 273 | 273 | 273 | 273 | 2,000 | 682.50 |
| 2002-04-18 | 275 | 275 | 275 | 275 | 4,000 | 687.50 |
| 2002-04-17 | 271 | 276 | 271 | 275 | 3,000 | 687.50 |
| 2002-04-16 | 275 | 275 | 275 | 275 | 2,000 | 687.50 |
| 2002-04-15 | 290 | 290 | 270 | 270 | 2,000 | 675 |
| 2002-04-11 | 290 | 290 | 290 | 290 | 3,000 | 725 |
| 2002-04-10 | 295 | 295 | 295 | 295 | 4,000 | 737.50 |
| 2002-04-05 | 295 | 295 | 295 | 295 | 3,000 | 737.50 |
| 2002-04-04 | 296 | 296 | 295 | 295 | 4,000 | 737.50 |
| 2002-04-03 | 262 | 297 | 262 | 297 | 2,000 | 742.50 |
| 2002-03-28 | 298 | 298 | 298 | 298 | 1,000 | 745 |
| 2002-03-27 | 300 | 300 | 300 | 300 | 1,000 | 750 |
| 2002-03-26 | 300 | 300 | 300 | 300 | 10,000 | 750 |
| 2002-03-25 | 300 | 300 | 300 | 300 | 3,000 | 750 |
| 2002-03-22 | 300 | 300 | 300 | 300 | 4,000 | 750 |
| 2002-03-20 | 299 | 299 | 299 | 299 | 2,000 | 747.50 |
| 2002-03-19 | 300 | 300 | 300 | 300 | 1,000 | 750 |
| 2002-03-15 | 290 | 290 | 290 | 290 | 7,000 | 725 |
| 2002-03-14 | 292 | 292 | 290 | 290 | 13,000 | 725 |
| 2002-03-13 | 290 | 290 | 290 | 290 | 4,000 | 725 |
| 2002-03-12 | 290 | 290 | 290 | 290 | 6,000 | 725 |
| 2002-03-11 | 290 | 290 | 290 | 290 | 7,000 | 725 |
| 2002-03-08 | 290 | 290 | 272 | 290 | 9,000 | 725 |
| 2002-03-07 | 271 | 290 | 271 | 290 | 4,000 | 725 |
| 2002-03-06 | 265 | 265 | 265 | 265 | 1,000 | 662.50 |
| 2002-03-05 | 269 | 269 | 264 | 264 | 7,000 | 660 |
| 2002-03-04 | 260 | 270 | 257 | 269 | 19,000 | 672.50 |
| 2002-03-01 | 258 | 258 | 255 | 255 | 6,000 | 637.50 |
| 2002-02-28 | 260 | 260 | 258 | 258 | 25,000 | 645 |
| 2002-02-27 | 255 | 258 | 255 | 258 | 17,000 | 645 |
| 2002-02-26 | 255 | 255 | 255 | 255 | 4,000 | 637.50 |
| 2002-02-25 | 252 | 255 | 252 | 255 | 3,000 | 637.50 |
| 2002-02-22 | 253 | 253 | 251 | 251 | 10,000 | 627.50 |
| 2002-02-21 | 250 | 252 | 250 | 252 | 3,000 | 630 |
| 2002-02-20 | 258 | 258 | 255 | 255 | 6,000 | 637.50 |
| 2002-02-19 | 258 | 258 | 258 | 258 | 9,000 | 645 |
| 2002-02-18 | 258 | 258 | 255 | 255 | 4,000 | 637.50 |
| 2002-02-15 | 258 | 258 | 258 | 258 | 25,000 | 645 |
| 2002-02-14 | 257 | 258 | 257 | 258 | 12,000 | 645 |
| 2002-02-13 | 265 | 265 | 265 | 265 | 1,000 | 662.50 |
| 2002-02-12 | 255 | 255 | 255 | 255 | 1,000 | 637.50 |
| 2002-02-08 | 268 | 268 | 255 | 255 | 2,000 | 637.50 |
| 2002-02-07 | 251 | 251 | 250 | 250 | 3,000 | 625 |
| 2002-02-06 | 250 | 250 | 250 | 250 | 6,000 | 625 |
| 2002-02-05 | 267 | 267 | 267 | 267 | 4,000 | 667.50 |
| 2002-02-01 | 270 | 270 | 269 | 269 | 4,000 | 672.50 |
| 2002-01-31 | 245 | 251 | 245 | 250 | 5,000 | 625 |
| 2002-01-30 | 252 | 252 | 245 | 245 | 10,000 | 612.50 |
| 2002-01-29 | 253 | 253 | 253 | 253 | 2,000 | 632.50 |
| 2002-01-25 | 261 | 261 | 261 | 261 | 3,000 | 652.50 |
| 2002-01-24 | 250 | 271 | 250 | 271 | 2,000 | 677.50 |
| 2002-01-23 | 253 | 253 | 250 | 250 | 14,000 | 625 |
| 2002-01-22 | 253 | 253 | 253 | 253 | 1,000 | 632.50 |
| 2002-01-21 | 255 | 255 | 255 | 255 | 1,000 | 637.50 |
| 2002-01-18 | 255 | 255 | 255 | 255 | 1,000 | 637.50 |
| 2002-01-17 | 255 | 255 | 255 | 255 | 1,000 | 637.50 |
| 2002-01-16 | 252 | 260 | 252 | 260 | 3,000 | 650 |
| 2002-01-10 | 271 | 271 | 271 | 271 | 5,000 | 677.50 |
| 2002-01-08 | 271 | 271 | 271 | 271 | 5,000 | 677.50 |
| 2002-01-07 | 272 | 272 | 271 | 271 | 4,000 | 677.50 |
| 2002-01-04 | 271 | 271 | 271 | 271 | 4,000 | 677.50 |
分割・併合履歴 ： [2018-12-26]1株→2株 [2017-06-28]1株→0.2株
