4025 多木化学(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	338	338	338	338	1,000	845
2004-12-29	343	343	335	335	10,000	837.50
2004-12-28	348	348	345	346	4,000	865
2004-12-27	351	352	351	351	15,000	877.50
2004-12-24	351	351	351	351	5,000	877.50
2004-12-22	357	358	350	350	7,000	875
2004-12-21	363	363	355	355	5,000	887.50
2004-12-20	367	367	367	367	16,000	917.50
2004-12-17	350	350	350	350	1,000	875
2004-12-16	349	349	349	349	1,000	872.50
2004-12-15	346	346	346	346	4,000	865
2004-12-14	345	346	345	346	20,000	865
2004-12-13	346	346	338	338	5,000	845
2004-12-10	347	347	347	347	1,000	867.50
2004-12-09	341	343	341	343	3,000	857.50
2004-12-08	346	346	340	346	13,000	865
2004-12-07	355	355	340	345	5,000	862.50
2004-12-06	357	357	355	355	10,000	887.50
2004-12-03	357	357	357	357	3,000	892.50
2004-12-02	356	357	356	357	5,000	892.50
2004-12-01	357	357	356	356	4,000	890
2004-11-30	370	370	357	357	14,000	892.50
2004-11-29	356	356	356	356	1,000	890
2004-11-25	355	355	355	355	8,000	887.50
2004-11-24	349	349	349	349	1,000	872.50
2004-11-22	355	355	345	345	7,000	862.50
2004-11-18	355	355	355	355	3,000	887.50
2004-11-17	355	355	355	355	3,000	887.50
2004-11-16	360	360	355	355	6,000	887.50
2004-11-15	360	360	360	360	4,000	900
2004-11-12	358	360	358	360	13,000	900
2004-11-11	358	358	357	357	7,000	892.50
2004-11-10	357	357	357	357	4,000	892.50
2004-11-09	356	356	356	356	2,000	890
2004-11-05	365	365	353	353	11,000	882.50
2004-11-04	365	365	365	365	4,000	912.50
2004-11-02	365	365	365	365	7,000	912.50
2004-11-01	359	365	359	365	8,000	912.50
2004-10-29	355	355	355	355	7,000	887.50
2004-10-28	355	355	355	355	2,000	887.50
2004-10-27	355	355	350	350	9,000	875
2004-10-26	350	350	350	350	2,000	875
2004-10-25	350	350	350	350	5,000	875
2004-10-22	353	353	350	350	11,000	875
2004-10-21	349	353	349	353	9,000	882.50
2004-10-20	348	348	347	347	3,000	867.50
2004-10-19	348	348	345	345	9,000	862.50
2004-10-18	346	348	346	348	4,000	870
2004-10-15	345	345	344	345	13,000	862.50
2004-10-14	346	346	346	346	1,000	865
2004-10-13	346	346	346	346	1,000	865
2004-10-12	345	345	345	345	5,000	862.50
2004-10-08	345	345	345	345	5,000	862.50
2004-10-07	345	348	343	343	9,000	857.50
2004-10-06	340	345	340	345	6,000	862.50
2004-10-05	340	340	340	340	5,000	850
2004-10-04	346	346	340	340	11,000	850
2004-10-01	346	346	346	346	6,000	865
2004-09-30	345	345	345	345	5,000	862.50
2004-09-29	348	348	340	344	19,000	860
2004-09-28	348	348	348	348	4,000	870
2004-09-27	343	343	340	343	21,000	857.50
2004-09-24	340	345	338	343	10,000	857.50
2004-09-22	334	340	334	334	12,000	835
2004-09-21	333	333	333	333	7,000	832.50
2004-09-17	334	334	332	332	2,000	830
2004-09-16	331	331	331	331	2,000	827.50
2004-09-15	335	335	330	330	3,000	825
2004-09-14	340	340	340	340	7,000	850
2004-09-13	345	345	345	345	5,000	862.50
2004-09-10	345	345	345	345	2,000	862.50
2004-09-09	345	345	345	345	10,000	862.50
2004-09-08	342	350	342	345	15,000	862.50
2004-09-07	342	342	342	342	2,000	855
2004-09-06	342	342	342	342	3,000	855
2004-09-03	340	340	340	340	2,000	850
2004-09-01	339	340	339	340	2,000	850
2004-08-31	339	339	339	339	1,000	847.50
2004-08-30	325	325	325	325	3,000	812.50
2004-08-27	330	350	330	350	21,000	875
2004-08-26	330	330	330	330	10,000	825
2004-08-25	330	330	325	325	6,000	812.50
2004-08-24	316	316	315	315	16,000	787.50
2004-08-23	315	315	315	315	4,000	787.50
2004-08-20	311	315	310	315	16,000	787.50
2004-08-18	316	316	310	310	7,000	775
2004-08-17	317	317	315	315	6,000	787.50
2004-08-12	317	317	317	317	1,000	792.50
2004-08-11	329	329	317	317	4,000	792.50
2004-08-09	315	316	315	316	4,000	790
2004-08-06	318	318	315	315	5,000	787.50
2004-08-03	330	330	307	312	7,000	780
2004-08-02	330	330	330	330	15,000	825
2004-07-30	330	330	330	330	1,000	825
2004-07-29	335	335	335	335	5,000	837.50
2004-07-27	339	339	339	339	1,000	847.50
2004-07-26	340	340	340	340	2,000	850
2004-07-23	340	345	340	340	19,000	850
2004-07-22	340	340	340	340	15,000	850
2004-07-21	335	335	335	335	1,000	837.50
2004-07-20	330	330	330	330	2,000	825
2004-07-16	335	335	330	330	5,000	825
2004-07-15	330	335	330	335	4,000	837.50
2004-07-14	330	330	327	327	6,000	817.50
2004-07-13	327	327	326	326	6,000	815
2004-07-12	327	327	327	327	1,000	817.50
2004-07-09	325	325	325	325	2,000	812.50
2004-07-07	323	326	323	325	4,000	812.50
2004-07-06	315	323	315	320	5,000	800
2004-07-05	333	333	333	333	23,000	832.50
2004-07-02	332	333	332	333	14,000	832.50
2004-07-01	333	333	332	332	6,000	830
2004-06-30	338	339	332	332	8,000	830
2004-06-29	337	337	336	336	10,000	840
2004-06-28	332	333	332	332	9,000	830
2004-06-25	331	333	331	331	5,000	827.50
2004-06-22	331	331	330	330	20,000	825
2004-06-21	330	330	330	330	11,000	825
2004-06-18	325	325	320	320	12,000	800
2004-06-17	330	330	325	325	3,000	812.50
2004-06-16	329	330	315	330	9,000	825
2004-06-15	321	321	320	320	5,000	800
2004-06-11	324	325	320	320	8,000	800
2004-06-10	325	325	325	325	1,000	812.50
2004-06-09	325	325	325	325	7,000	812.50
2004-06-08	325	325	325	325	7,000	812.50
2004-06-07	320	321	320	320	4,000	800
2004-06-04	310	311	310	311	3,000	777.50
2004-06-01	310	310	310	310	1,000	775
2004-05-28	309	309	309	309	3,000	772.50
2004-05-27	305	305	305	305	3,000	762.50
2004-05-25	319	320	319	319	13,000	797.50
2004-05-24	319	319	319	319	2,000	797.50
2004-05-21	303	303	303	303	3,000	757.50
2004-05-20	303	303	303	303	1,000	757.50
2004-05-19	300	300	300	300	4,000	750
2004-05-17	300	300	280	280	12,000	700
2004-05-14	303	303	301	301	5,000	752.50
2004-05-13	303	303	303	303	2,000	757.50
2004-05-11	300	300	300	300	2,000	750
2004-05-10	338	338	320	320	4,000	800
2004-05-07	340	340	340	340	1,000	850
2004-05-06	345	345	345	345	11,000	862.50
2004-04-28	345	345	345	345	1,000	862.50
2004-04-27	338	338	338	338	1,000	845
2004-04-26	338	338	335	335	11,000	837.50
2004-04-23	338	338	338	338	19,000	845
2004-04-22	332	338	330	338	8,000	845
2004-04-21	330	332	330	331	17,000	827.50
2004-04-19	324	330	324	330	4,000	825
2004-04-16	346	346	345	345	6,000	862.50
2004-04-15	350	350	346	346	9,000	865
2004-04-14	350	350	350	350	1,000	875
2004-04-13	350	355	350	355	7,000	887.50
2004-04-12	341	350	341	350	12,000	875
2004-04-09	341	341	341	341	2,000	852.50
2004-04-08	348	348	348	348	1,000	870
2004-04-07	349	355	340	348	9,000	870
2004-04-06	332	360	332	350	14,000	875
2004-04-05	330	332	330	332	13,000	830
2004-04-02	320	330	320	330	2,000	825
2004-04-01	328	328	312	312	6,000	780
2004-03-31	328	328	328	328	10,000	820
2004-03-30	324	328	324	325	13,000	812.50
2004-03-29	320	324	307	324	10,000	810
2004-03-26	315	320	315	319	6,000	797.50
2004-03-25	317	317	310	310	19,000	775
2004-03-24	315	315	315	315	3,000	787.50
2004-03-23	320	320	311	311	13,000	777.50
2004-03-22	329	330	320	320	12,000	800
2004-03-19	325	330	325	329	7,000	822.50
2004-03-18	321	335	321	330	13,000	825
2004-03-17	305	333	300	310	24,000	775
2004-03-16	295	300	294	300	18,000	750
2004-03-15	295	295	290	290	8,000	725
2004-03-12	290	294	290	294	6,000	735
2004-03-11	281	281	281	281	3,000	702.50
2004-03-10	295	295	291	291	4,000	727.50
2004-03-09	296	296	290	295	8,000	737.50
2004-03-08	287	296	286	296	10,000	740
2004-03-04	289	289	286	286	3,000	715
2004-03-03	290	290	289	289	4,000	722.50
2004-03-02	290	290	288	288	4,000	720
2004-03-01	286	286	286	286	1,000	715
2004-02-27	285	288	285	288	11,000	720
2004-02-26	290	290	285	285	18,000	712.50
2004-02-25	282	290	282	290	26,000	725
2004-02-24	279	280	279	280	18,000	700
2004-02-23	275	275	275	275	6,000	687.50
2004-02-20	275	275	275	275	2,000	687.50
2004-02-18	275	275	275	275	5,000	687.50
2004-02-17	275	275	275	275	2,000	687.50
2004-02-13	270	270	270	270	2,000	675
2004-02-12	270	270	270	270	1,000	675
2004-02-10	270	273	270	273	4,000	682.50
2004-02-09	270	270	270	270	1,000	675
2004-02-06	272	272	270	270	28,000	675
2004-02-05	274	274	274	274	4,000	685
2004-02-04	273	275	273	275	6,000	687.50
2004-02-03	273	273	273	273	2,000	682.50
2004-01-30	269	269	268	268	15,000	670
2004-01-29	279	279	279	279	1,000	697.50
2004-01-28	290	290	280	280	17,000	700
2004-01-27	277	300	277	300	11,000	750
2004-01-26	275	275	275	275	7,000	687.50
2004-01-23	272	273	272	273	8,000	682.50
2004-01-22	272	272	272	272	2,000	680
2004-01-21	273	273	268	268	6,000	670
2004-01-20	271	272	271	272	4,000	680
2004-01-19	267	270	267	270	3,000	675
2004-01-16	268	269	268	269	3,000	672.50
2004-01-15	274	274	269	269	4,000	672.50
2004-01-14	275	275	274	274	2,000	685
2004-01-13	275	275	275	275	1,000	687.50
2004-01-09	272	272	272	272	2,000	680
2004-01-06	270	270	270	270	4,000	675

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