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
2003-12-302712712702707,000675
2003-12-292712712712711,000677.50
2003-12-2628028026926922,000672.50
2003-12-2528128128128113,000702.50
2003-12-242802812802814,000702.50
2003-12-222802802792805,000700
2003-12-1927827927827912,000697.50
2003-12-182732822732826,000705
2003-12-172822822822826,000705
2003-12-1628228228228213,000705
2003-12-1527328227328215,000705
2003-12-1227027327027320,000682.50
2003-12-112692692692697,000672.50
2003-12-102702702702701,000675
2003-12-092652682652664,000665
2003-12-082702702692699,000672.50
2003-12-032702702702704,000675
2003-12-022712712702703,000675
2003-11-282732732692698,000672.50
2003-11-2728528526626616,000665
2003-11-262702852702859,000712.50
2003-11-252692692692692,000672.50
2003-11-212702702612614,000652.50
2003-11-202652702652702,000675
2003-11-192652652652651,000662.50
2003-11-182712712652655,000662.50
2003-11-172702702702701,000675
2003-11-142762762752753,000687.50
2003-11-122792792792793,000697.50
2003-11-112722722672672,000667.50
2003-11-072722722722726,000680
2003-11-052772772722725,000680
2003-11-042742752742752,000687.50
2003-10-312802802802801,000700
2003-10-302782782772773,000692.50
2003-10-292762802762804,000700
2003-10-282812852812852,000712.50
2003-10-272902902902901,000725
2003-10-242902902902904,000725
2003-10-2329129129029010,000725
2003-10-222912912912915,000727.50
2003-10-212932932912914,000727.50
2003-10-172902902902902,000725
2003-10-162852852852851,000712.50
2003-10-152812812802815,000702.50
2003-10-142802802802806,000700
2003-10-102842842812814,000702.50
2003-10-082852852852851,000712.50
2003-10-072812902812856,000712.50
2003-10-062862862802808,000700
2003-10-032852852852857,000712.50
2003-10-0228128528128510,000712.50
2003-09-302802812802813,000702.50
2003-09-292802802802802,000700
2003-09-2627928027928011,000700
2003-09-252732792732794,000697.50
2003-09-242782782732733,000682.50
2003-09-222712712712711,000677.50
2003-09-192782782702706,000675
2003-09-182682762662668,000665
2003-09-162652652652651,000662.50
2003-09-102712732712737,000682.50
2003-09-0928228227627814,000695
2003-09-082812812812816,000702.50
2003-09-052802812802812,000702.50
2003-09-032802802802804,000700
2003-09-022802802802803,000700
2003-09-0128428427527712,000692.50
2003-08-292712752712759,000687.50
2003-08-282752752702704,000675
2003-08-2726527026527018,000675
2003-08-262682702682709,000675
2003-08-252652692652694,000672.50
2003-08-222662702652655,000662.50
2003-08-212702702602603,000650
2003-08-202702702702703,000675
2003-08-192702702702702,000675
2003-08-182702712702713,000677.50
2003-08-152652702652703,000675
2003-08-142602602582583,000645
2003-08-132572572572573,000642.50
2003-08-122462482462486,000620
2003-08-112662662652663,000665
2003-08-082612662612662,000665
2003-08-0727127127127124,000677.50
2003-08-052742742742744,000685
2003-08-0126827426827411,000685
2003-07-312632652632653,000662.50
2003-07-292582582552552,000637.50
2003-07-282552562552557,000637.50
2003-07-2526026025525510,000637.50
2003-07-242602602602602,000650
2003-07-2326026025525513,000637.50
2003-07-222672672602605,000650
2003-07-182672672672673,000667.50
2003-07-172732732702704,000675
2003-07-162732732732731,000682.50
2003-07-142752752702709,000675
2003-07-112772772752753,000687.50
2003-07-102782782782781,000695
2003-07-092742742732734,000682.50
2003-07-082732732722737,000682.50
2003-07-072722722722721,000680
2003-07-0427227527227227,000680
2003-07-032722722722723,000680
2003-07-022702702672708,000675
2003-07-012652652652652,000662.50
2003-06-302602652602657,000662.50
2003-06-2726926926226527,000662.50
2003-06-252702702702709,000675
2003-06-2427028025528013,000700
2003-06-2327027027027013,000675
2003-06-2027127127027014,000675
2003-06-192702702702707,000675
2003-06-1827027027027012,000675
2003-06-172702702702705,000675
2003-06-162852852832837,000707.50
2003-06-1327927927827822,000695
2003-06-122812812802806,000700
2003-06-112792802792809,000700
2003-06-102752802752787,000695
2003-06-0928528526827527,000687.50
2003-06-062502502502501,000625
2003-06-0524424424024219,000605
2003-06-042512512402405,000600
2003-06-032502502502501,000625
2003-06-0225425425025110,000627.50
2003-05-3025125125025014,000625
2003-05-282532532522524,000630
2003-05-272522532512513,000627.50
2003-05-232512512512515,000627.50
2003-05-222512512512512,000627.50
2003-05-202502502502502,000625
2003-05-192522522502508,000625
2003-05-132502502502504,000625
2003-05-1225025025025011,000625
2003-05-092502502502502,000625
2003-05-082502502502501,000625
2003-05-072502502502501,000625
2003-05-012442442442448,000610
2003-04-282452452452451,000612.50
2003-04-252452452452456,000612.50
2003-04-2324524524524521,000612.50
2003-04-222372452372456,000612.50
2003-04-2123623823623812,000595
2003-04-182382382382385,000595
2003-04-172372372372371,000592.50
2003-04-152372372372371,000592.50
2003-04-112372372372371,000592.50
2003-04-102362362362365,000590
2003-04-092362362362361,000590
2003-04-072482482482484,000620
2003-04-022502502502503,000625
2003-04-012302302202204,000550
2003-03-312352352352351,000587.50
2003-03-282352352352357,000587.50
2003-03-2423923923923915,000597.50
2003-03-202402402402405,000600
2003-03-192402402402402,000600
2003-03-182302302302301,000575
2003-03-142262262262261,000565
2003-03-132462462462462,000615
2003-03-112402402202259,000562.50
2003-03-102502502502501,000625
2003-03-052552552552554,000637.50
2003-03-042552552552555,000637.50
2003-03-032552552552552,000637.50
2003-02-282512512512517,000627.50
2003-02-2725025125025113,000627.50
2003-02-262502502492509,000625
2003-02-2525025025025011,000625
2003-02-242492502492502,000625
2003-02-212452452452455,000612.50
2003-02-202492492452455,000612.50
2003-02-1425025024924928,000622.50
2003-02-132412462412462,000615
2003-02-122352352352356,000587.50
2003-02-102352352352356,000587.50
2003-02-072352352352351,000587.50
2003-02-042252302252302,000575
2003-02-0322022022022010,000550
2003-01-312332332332331,000582.50
2003-01-302332332332333,000582.50
2003-01-2823723723323316,000582.50
2003-01-242372372372371,000592.50
2003-01-232342342342341,000585
2003-01-222372372332332,000582.50
2003-01-212352352312313,000577.50
2003-01-2023723723723711,000592.50
2003-01-172372372372371,000592.50
2003-01-142512512502502,000625
2003-01-102702702702701,000675
2003-01-062802802802803,000700

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