4025 多木化学(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 271 | 271 | 270 | 270 | 7,000 | 675 |
| 2003-12-29 | 271 | 271 | 271 | 271 | 1,000 | 677.50 |
| 2003-12-26 | 280 | 280 | 269 | 269 | 22,000 | 672.50 |
| 2003-12-25 | 281 | 281 | 281 | 281 | 13,000 | 702.50 |
| 2003-12-24 | 280 | 281 | 280 | 281 | 4,000 | 702.50 |
| 2003-12-22 | 280 | 280 | 279 | 280 | 5,000 | 700 |
| 2003-12-19 | 278 | 279 | 278 | 279 | 12,000 | 697.50 |
| 2003-12-18 | 273 | 282 | 273 | 282 | 6,000 | 705 |
| 2003-12-17 | 282 | 282 | 282 | 282 | 6,000 | 705 |
| 2003-12-16 | 282 | 282 | 282 | 282 | 13,000 | 705 |
| 2003-12-15 | 273 | 282 | 273 | 282 | 15,000 | 705 |
| 2003-12-12 | 270 | 273 | 270 | 273 | 20,000 | 682.50 |
| 2003-12-11 | 269 | 269 | 269 | 269 | 7,000 | 672.50 |
| 2003-12-10 | 270 | 270 | 270 | 270 | 1,000 | 675 |
| 2003-12-09 | 265 | 268 | 265 | 266 | 4,000 | 665 |
| 2003-12-08 | 270 | 270 | 269 | 269 | 9,000 | 672.50 |
| 2003-12-03 | 270 | 270 | 270 | 270 | 4,000 | 675 |
| 2003-12-02 | 271 | 271 | 270 | 270 | 3,000 | 675 |
| 2003-11-28 | 273 | 273 | 269 | 269 | 8,000 | 672.50 |
| 2003-11-27 | 285 | 285 | 266 | 266 | 16,000 | 665 |
| 2003-11-26 | 270 | 285 | 270 | 285 | 9,000 | 712.50 |
| 2003-11-25 | 269 | 269 | 269 | 269 | 2,000 | 672.50 |
| 2003-11-21 | 270 | 270 | 261 | 261 | 4,000 | 652.50 |
| 2003-11-20 | 265 | 270 | 265 | 270 | 2,000 | 675 |
| 2003-11-19 | 265 | 265 | 265 | 265 | 1,000 | 662.50 |
| 2003-11-18 | 271 | 271 | 265 | 265 | 5,000 | 662.50 |
| 2003-11-17 | 270 | 270 | 270 | 270 | 1,000 | 675 |
| 2003-11-14 | 276 | 276 | 275 | 275 | 3,000 | 687.50 |
| 2003-11-12 | 279 | 279 | 279 | 279 | 3,000 | 697.50 |
| 2003-11-11 | 272 | 272 | 267 | 267 | 2,000 | 667.50 |
| 2003-11-07 | 272 | 272 | 272 | 272 | 6,000 | 680 |
| 2003-11-05 | 277 | 277 | 272 | 272 | 5,000 | 680 |
| 2003-11-04 | 274 | 275 | 274 | 275 | 2,000 | 687.50 |
| 2003-10-31 | 280 | 280 | 280 | 280 | 1,000 | 700 |
| 2003-10-30 | 278 | 278 | 277 | 277 | 3,000 | 692.50 |
| 2003-10-29 | 276 | 280 | 276 | 280 | 4,000 | 700 |
| 2003-10-28 | 281 | 285 | 281 | 285 | 2,000 | 712.50 |
| 2003-10-27 | 290 | 290 | 290 | 290 | 1,000 | 725 |
| 2003-10-24 | 290 | 290 | 290 | 290 | 4,000 | 725 |
| 2003-10-23 | 291 | 291 | 290 | 290 | 10,000 | 725 |
| 2003-10-22 | 291 | 291 | 291 | 291 | 5,000 | 727.50 |
| 2003-10-21 | 293 | 293 | 291 | 291 | 4,000 | 727.50 |
| 2003-10-17 | 290 | 290 | 290 | 290 | 2,000 | 725 |
| 2003-10-16 | 285 | 285 | 285 | 285 | 1,000 | 712.50 |
| 2003-10-15 | 281 | 281 | 280 | 281 | 5,000 | 702.50 |
| 2003-10-14 | 280 | 280 | 280 | 280 | 6,000 | 700 |
| 2003-10-10 | 284 | 284 | 281 | 281 | 4,000 | 702.50 |
| 2003-10-08 | 285 | 285 | 285 | 285 | 1,000 | 712.50 |
| 2003-10-07 | 281 | 290 | 281 | 285 | 6,000 | 712.50 |
| 2003-10-06 | 286 | 286 | 280 | 280 | 8,000 | 700 |
| 2003-10-03 | 285 | 285 | 285 | 285 | 7,000 | 712.50 |
| 2003-10-02 | 281 | 285 | 281 | 285 | 10,000 | 712.50 |
| 2003-09-30 | 280 | 281 | 280 | 281 | 3,000 | 702.50 |
| 2003-09-29 | 280 | 280 | 280 | 280 | 2,000 | 700 |
| 2003-09-26 | 279 | 280 | 279 | 280 | 11,000 | 700 |
| 2003-09-25 | 273 | 279 | 273 | 279 | 4,000 | 697.50 |
| 2003-09-24 | 278 | 278 | 273 | 273 | 3,000 | 682.50 |
| 2003-09-22 | 271 | 271 | 271 | 271 | 1,000 | 677.50 |
| 2003-09-19 | 278 | 278 | 270 | 270 | 6,000 | 675 |
| 2003-09-18 | 268 | 276 | 266 | 266 | 8,000 | 665 |
| 2003-09-16 | 265 | 265 | 265 | 265 | 1,000 | 662.50 |
| 2003-09-10 | 271 | 273 | 271 | 273 | 7,000 | 682.50 |
| 2003-09-09 | 282 | 282 | 276 | 278 | 14,000 | 695 |
| 2003-09-08 | 281 | 281 | 281 | 281 | 6,000 | 702.50 |
| 2003-09-05 | 280 | 281 | 280 | 281 | 2,000 | 702.50 |
| 2003-09-03 | 280 | 280 | 280 | 280 | 4,000 | 700 |
| 2003-09-02 | 280 | 280 | 280 | 280 | 3,000 | 700 |
| 2003-09-01 | 284 | 284 | 275 | 277 | 12,000 | 692.50 |
| 2003-08-29 | 271 | 275 | 271 | 275 | 9,000 | 687.50 |
| 2003-08-28 | 275 | 275 | 270 | 270 | 4,000 | 675 |
| 2003-08-27 | 265 | 270 | 265 | 270 | 18,000 | 675 |
| 2003-08-26 | 268 | 270 | 268 | 270 | 9,000 | 675 |
| 2003-08-25 | 265 | 269 | 265 | 269 | 4,000 | 672.50 |
| 2003-08-22 | 266 | 270 | 265 | 265 | 5,000 | 662.50 |
| 2003-08-21 | 270 | 270 | 260 | 260 | 3,000 | 650 |
| 2003-08-20 | 270 | 270 | 270 | 270 | 3,000 | 675 |
| 2003-08-19 | 270 | 270 | 270 | 270 | 2,000 | 675 |
| 2003-08-18 | 270 | 271 | 270 | 271 | 3,000 | 677.50 |
| 2003-08-15 | 265 | 270 | 265 | 270 | 3,000 | 675 |
| 2003-08-14 | 260 | 260 | 258 | 258 | 3,000 | 645 |
| 2003-08-13 | 257 | 257 | 257 | 257 | 3,000 | 642.50 |
| 2003-08-12 | 246 | 248 | 246 | 248 | 6,000 | 620 |
| 2003-08-11 | 266 | 266 | 265 | 266 | 3,000 | 665 |
| 2003-08-08 | 261 | 266 | 261 | 266 | 2,000 | 665 |
| 2003-08-07 | 271 | 271 | 271 | 271 | 24,000 | 677.50 |
| 2003-08-05 | 274 | 274 | 274 | 274 | 4,000 | 685 |
| 2003-08-01 | 268 | 274 | 268 | 274 | 11,000 | 685 |
| 2003-07-31 | 263 | 265 | 263 | 265 | 3,000 | 662.50 |
| 2003-07-29 | 258 | 258 | 255 | 255 | 2,000 | 637.50 |
| 2003-07-28 | 255 | 256 | 255 | 255 | 7,000 | 637.50 |
| 2003-07-25 | 260 | 260 | 255 | 255 | 10,000 | 637.50 |
| 2003-07-24 | 260 | 260 | 260 | 260 | 2,000 | 650 |
| 2003-07-23 | 260 | 260 | 255 | 255 | 13,000 | 637.50 |
| 2003-07-22 | 267 | 267 | 260 | 260 | 5,000 | 650 |
| 2003-07-18 | 267 | 267 | 267 | 267 | 3,000 | 667.50 |
| 2003-07-17 | 273 | 273 | 270 | 270 | 4,000 | 675 |
| 2003-07-16 | 273 | 273 | 273 | 273 | 1,000 | 682.50 |
| 2003-07-14 | 275 | 275 | 270 | 270 | 9,000 | 675 |
| 2003-07-11 | 277 | 277 | 275 | 275 | 3,000 | 687.50 |
| 2003-07-10 | 278 | 278 | 278 | 278 | 1,000 | 695 |
| 2003-07-09 | 274 | 274 | 273 | 273 | 4,000 | 682.50 |
| 2003-07-08 | 273 | 273 | 272 | 273 | 7,000 | 682.50 |
| 2003-07-07 | 272 | 272 | 272 | 272 | 1,000 | 680 |
| 2003-07-04 | 272 | 275 | 272 | 272 | 27,000 | 680 |
| 2003-07-03 | 272 | 272 | 272 | 272 | 3,000 | 680 |
| 2003-07-02 | 270 | 270 | 267 | 270 | 8,000 | 675 |
| 2003-07-01 | 265 | 265 | 265 | 265 | 2,000 | 662.50 |
| 2003-06-30 | 260 | 265 | 260 | 265 | 7,000 | 662.50 |
| 2003-06-27 | 269 | 269 | 262 | 265 | 27,000 | 662.50 |
| 2003-06-25 | 270 | 270 | 270 | 270 | 9,000 | 675 |
| 2003-06-24 | 270 | 280 | 255 | 280 | 13,000 | 700 |
| 2003-06-23 | 270 | 270 | 270 | 270 | 13,000 | 675 |
| 2003-06-20 | 271 | 271 | 270 | 270 | 14,000 | 675 |
| 2003-06-19 | 270 | 270 | 270 | 270 | 7,000 | 675 |
| 2003-06-18 | 270 | 270 | 270 | 270 | 12,000 | 675 |
| 2003-06-17 | 270 | 270 | 270 | 270 | 5,000 | 675 |
| 2003-06-16 | 285 | 285 | 283 | 283 | 7,000 | 707.50 |
| 2003-06-13 | 279 | 279 | 278 | 278 | 22,000 | 695 |
| 2003-06-12 | 281 | 281 | 280 | 280 | 6,000 | 700 |
| 2003-06-11 | 279 | 280 | 279 | 280 | 9,000 | 700 |
| 2003-06-10 | 275 | 280 | 275 | 278 | 7,000 | 695 |
| 2003-06-09 | 285 | 285 | 268 | 275 | 27,000 | 687.50 |
| 2003-06-06 | 250 | 250 | 250 | 250 | 1,000 | 625 |
| 2003-06-05 | 244 | 244 | 240 | 242 | 19,000 | 605 |
| 2003-06-04 | 251 | 251 | 240 | 240 | 5,000 | 600 |
| 2003-06-03 | 250 | 250 | 250 | 250 | 1,000 | 625 |
| 2003-06-02 | 254 | 254 | 250 | 251 | 10,000 | 627.50 |
| 2003-05-30 | 251 | 251 | 250 | 250 | 14,000 | 625 |
| 2003-05-28 | 253 | 253 | 252 | 252 | 4,000 | 630 |
| 2003-05-27 | 252 | 253 | 251 | 251 | 3,000 | 627.50 |
| 2003-05-23 | 251 | 251 | 251 | 251 | 5,000 | 627.50 |
| 2003-05-22 | 251 | 251 | 251 | 251 | 2,000 | 627.50 |
| 2003-05-20 | 250 | 250 | 250 | 250 | 2,000 | 625 |
| 2003-05-19 | 252 | 252 | 250 | 250 | 8,000 | 625 |
| 2003-05-13 | 250 | 250 | 250 | 250 | 4,000 | 625 |
| 2003-05-12 | 250 | 250 | 250 | 250 | 11,000 | 625 |
| 2003-05-09 | 250 | 250 | 250 | 250 | 2,000 | 625 |
| 2003-05-08 | 250 | 250 | 250 | 250 | 1,000 | 625 |
| 2003-05-07 | 250 | 250 | 250 | 250 | 1,000 | 625 |
| 2003-05-01 | 244 | 244 | 244 | 244 | 8,000 | 610 |
| 2003-04-28 | 245 | 245 | 245 | 245 | 1,000 | 612.50 |
| 2003-04-25 | 245 | 245 | 245 | 245 | 6,000 | 612.50 |
| 2003-04-23 | 245 | 245 | 245 | 245 | 21,000 | 612.50 |
| 2003-04-22 | 237 | 245 | 237 | 245 | 6,000 | 612.50 |
| 2003-04-21 | 236 | 238 | 236 | 238 | 12,000 | 595 |
| 2003-04-18 | 238 | 238 | 238 | 238 | 5,000 | 595 |
| 2003-04-17 | 237 | 237 | 237 | 237 | 1,000 | 592.50 |
| 2003-04-15 | 237 | 237 | 237 | 237 | 1,000 | 592.50 |
| 2003-04-11 | 237 | 237 | 237 | 237 | 1,000 | 592.50 |
| 2003-04-10 | 236 | 236 | 236 | 236 | 5,000 | 590 |
| 2003-04-09 | 236 | 236 | 236 | 236 | 1,000 | 590 |
| 2003-04-07 | 248 | 248 | 248 | 248 | 4,000 | 620 |
| 2003-04-02 | 250 | 250 | 250 | 250 | 3,000 | 625 |
| 2003-04-01 | 230 | 230 | 220 | 220 | 4,000 | 550 |
| 2003-03-31 | 235 | 235 | 235 | 235 | 1,000 | 587.50 |
| 2003-03-28 | 235 | 235 | 235 | 235 | 7,000 | 587.50 |
| 2003-03-24 | 239 | 239 | 239 | 239 | 15,000 | 597.50 |
| 2003-03-20 | 240 | 240 | 240 | 240 | 5,000 | 600 |
| 2003-03-19 | 240 | 240 | 240 | 240 | 2,000 | 600 |
| 2003-03-18 | 230 | 230 | 230 | 230 | 1,000 | 575 |
| 2003-03-14 | 226 | 226 | 226 | 226 | 1,000 | 565 |
| 2003-03-13 | 246 | 246 | 246 | 246 | 2,000 | 615 |
| 2003-03-11 | 240 | 240 | 220 | 225 | 9,000 | 562.50 |
| 2003-03-10 | 250 | 250 | 250 | 250 | 1,000 | 625 |
| 2003-03-05 | 255 | 255 | 255 | 255 | 4,000 | 637.50 |
| 2003-03-04 | 255 | 255 | 255 | 255 | 5,000 | 637.50 |
| 2003-03-03 | 255 | 255 | 255 | 255 | 2,000 | 637.50 |
| 2003-02-28 | 251 | 251 | 251 | 251 | 7,000 | 627.50 |
| 2003-02-27 | 250 | 251 | 250 | 251 | 13,000 | 627.50 |
| 2003-02-26 | 250 | 250 | 249 | 250 | 9,000 | 625 |
| 2003-02-25 | 250 | 250 | 250 | 250 | 11,000 | 625 |
| 2003-02-24 | 249 | 250 | 249 | 250 | 2,000 | 625 |
| 2003-02-21 | 245 | 245 | 245 | 245 | 5,000 | 612.50 |
| 2003-02-20 | 249 | 249 | 245 | 245 | 5,000 | 612.50 |
| 2003-02-14 | 250 | 250 | 249 | 249 | 28,000 | 622.50 |
| 2003-02-13 | 241 | 246 | 241 | 246 | 2,000 | 615 |
| 2003-02-12 | 235 | 235 | 235 | 235 | 6,000 | 587.50 |
| 2003-02-10 | 235 | 235 | 235 | 235 | 6,000 | 587.50 |
| 2003-02-07 | 235 | 235 | 235 | 235 | 1,000 | 587.50 |
| 2003-02-04 | 225 | 230 | 225 | 230 | 2,000 | 575 |
| 2003-02-03 | 220 | 220 | 220 | 220 | 10,000 | 550 |
| 2003-01-31 | 233 | 233 | 233 | 233 | 1,000 | 582.50 |
| 2003-01-30 | 233 | 233 | 233 | 233 | 3,000 | 582.50 |
| 2003-01-28 | 237 | 237 | 233 | 233 | 16,000 | 582.50 |
| 2003-01-24 | 237 | 237 | 237 | 237 | 1,000 | 592.50 |
| 2003-01-23 | 234 | 234 | 234 | 234 | 1,000 | 585 |
| 2003-01-22 | 237 | 237 | 233 | 233 | 2,000 | 582.50 |
| 2003-01-21 | 235 | 235 | 231 | 231 | 3,000 | 577.50 |
| 2003-01-20 | 237 | 237 | 237 | 237 | 11,000 | 592.50 |
| 2003-01-17 | 237 | 237 | 237 | 237 | 1,000 | 592.50 |
| 2003-01-14 | 251 | 251 | 250 | 250 | 2,000 | 625 |
| 2003-01-10 | 270 | 270 | 270 | 270 | 1,000 | 675 |
| 2003-01-06 | 280 | 280 | 280 | 280 | 3,000 | 700 |
分割・併合履歴 ： [2018-12-26]1株→2株 [2017-06-28]1株→0.2株
