4025 多木化学(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 666 | 666 | 660 | 660 | 2,000 | 1,650 |
| 2005-12-29 | 659 | 661 | 659 | 660 | 7,000 | 1,650 |
| 2005-12-28 | 660 | 670 | 650 | 659 | 21,000 | 1,647.50 |
| 2005-12-27 | 680 | 690 | 670 | 670 | 16,000 | 1,675 |
| 2005-12-26 | 700 | 702 | 691 | 693 | 19,000 | 1,732.50 |
| 2005-12-22 | 700 | 700 | 690 | 690 | 21,000 | 1,725 |
| 2005-12-21 | 680 | 695 | 680 | 688 | 32,000 | 1,720 |
| 2005-12-20 | 679 | 689 | 670 | 676 | 36,000 | 1,690 |
| 2005-12-19 | 684 | 685 | 671 | 671 | 20,000 | 1,677.50 |
| 2005-12-16 | 685 | 685 | 670 | 670 | 17,000 | 1,675 |
| 2005-12-15 | 724 | 725 | 680 | 689 | 27,000 | 1,722.50 |
| 2005-12-14 | 690 | 690 | 680 | 690 | 9,000 | 1,725 |
| 2005-12-13 | 660 | 690 | 660 | 690 | 23,000 | 1,725 |
| 2005-12-12 | 654 | 666 | 654 | 666 | 16,000 | 1,665 |
| 2005-12-09 | 642 | 642 | 642 | 642 | 2,000 | 1,605 |
| 2005-12-08 | 647 | 648 | 638 | 638 | 7,000 | 1,595 |
| 2005-12-07 | 648 | 649 | 640 | 647 | 11,000 | 1,617.50 |
| 2005-12-06 | 648 | 648 | 638 | 638 | 17,000 | 1,595 |
| 2005-12-05 | 613 | 630 | 613 | 630 | 13,000 | 1,575 |
| 2005-12-02 | 600 | 605 | 598 | 605 | 30,000 | 1,512.50 |
| 2005-12-01 | 584 | 598 | 584 | 598 | 29,000 | 1,495 |
| 2005-11-30 | 592 | 592 | 581 | 581 | 4,000 | 1,452.50 |
| 2005-11-29 | 592 | 595 | 592 | 592 | 4,000 | 1,480 |
| 2005-11-28 | 590 | 592 | 581 | 592 | 11,000 | 1,480 |
| 2005-11-25 | 590 | 590 | 590 | 590 | 10,000 | 1,475 |
| 2005-11-24 | 595 | 595 | 590 | 590 | 11,000 | 1,475 |
| 2005-11-22 | 590 | 591 | 590 | 590 | 6,000 | 1,475 |
| 2005-11-21 | 594 | 598 | 576 | 590 | 8,000 | 1,475 |
| 2005-11-18 | 572 | 590 | 572 | 590 | 27,000 | 1,475 |
| 2005-11-17 | 578 | 580 | 578 | 580 | 8,000 | 1,450 |
| 2005-11-16 | 580 | 580 | 575 | 578 | 9,000 | 1,445 |
| 2005-11-15 | 588 | 588 | 575 | 583 | 9,000 | 1,457.50 |
| 2005-11-14 | 570 | 598 | 569 | 598 | 19,000 | 1,495 |
| 2005-11-11 | 570 | 570 | 565 | 570 | 8,000 | 1,425 |
| 2005-11-10 | 562 | 568 | 562 | 568 | 5,000 | 1,420 |
| 2005-11-09 | 569 | 569 | 562 | 562 | 4,000 | 1,405 |
| 2005-11-08 | 570 | 570 | 560 | 569 | 17,000 | 1,422.50 |
| 2005-11-07 | 541 | 570 | 541 | 570 | 23,000 | 1,425 |
| 2005-11-04 | 535 | 538 | 531 | 531 | 10,000 | 1,327.50 |
| 2005-11-02 | 532 | 532 | 532 | 532 | 4,000 | 1,330 |
| 2005-11-01 | 530 | 530 | 530 | 530 | 2,000 | 1,325 |
| 2005-10-31 | 525 | 530 | 525 | 530 | 6,000 | 1,325 |
| 2005-10-28 | 525 | 525 | 520 | 520 | 6,000 | 1,300 |
| 2005-10-27 | 524 | 525 | 524 | 525 | 5,000 | 1,312.50 |
| 2005-10-26 | 525 | 525 | 524 | 524 | 8,000 | 1,310 |
| 2005-10-25 | 515 | 515 | 515 | 515 | 6,000 | 1,287.50 |
| 2005-10-24 | 525 | 525 | 525 | 525 | 14,000 | 1,312.50 |
| 2005-10-21 | 513 | 515 | 513 | 515 | 3,000 | 1,287.50 |
| 2005-10-20 | 513 | 513 | 513 | 513 | 2,000 | 1,282.50 |
| 2005-10-19 | 513 | 513 | 513 | 513 | 2,000 | 1,282.50 |
| 2005-10-17 | 515 | 515 | 513 | 513 | 5,000 | 1,282.50 |
| 2005-10-14 | 512 | 515 | 512 | 513 | 8,000 | 1,282.50 |
| 2005-10-13 | 518 | 518 | 515 | 515 | 6,000 | 1,287.50 |
| 2005-10-12 | 518 | 518 | 518 | 518 | 3,000 | 1,295 |
| 2005-10-11 | 510 | 518 | 510 | 518 | 2,000 | 1,295 |
| 2005-10-07 | 510 | 510 | 510 | 510 | 4,000 | 1,275 |
| 2005-10-06 | 510 | 510 | 505 | 505 | 7,000 | 1,262.50 |
| 2005-10-05 | 512 | 515 | 505 | 505 | 11,000 | 1,262.50 |
| 2005-10-04 | 512 | 512 | 512 | 512 | 3,000 | 1,280 |
| 2005-10-03 | 512 | 512 | 512 | 512 | 2,000 | 1,280 |
| 2005-09-30 | 509 | 515 | 509 | 515 | 10,000 | 1,287.50 |
| 2005-09-29 | 511 | 511 | 510 | 510 | 5,000 | 1,275 |
| 2005-09-28 | 510 | 510 | 510 | 510 | 8,000 | 1,275 |
| 2005-09-27 | 515 | 515 | 501 | 503 | 16,000 | 1,257.50 |
| 2005-09-26 | 508 | 510 | 504 | 510 | 27,000 | 1,275 |
| 2005-09-22 | 485 | 488 | 485 | 488 | 5,000 | 1,220 |
| 2005-09-21 | 493 | 493 | 485 | 485 | 12,000 | 1,212.50 |
| 2005-09-20 | 485 | 490 | 485 | 490 | 20,000 | 1,225 |
| 2005-09-16 | 477 | 485 | 476 | 485 | 3,000 | 1,212.50 |
| 2005-09-15 | 465 | 483 | 465 | 483 | 16,000 | 1,207.50 |
| 2005-09-14 | 462 | 465 | 462 | 465 | 2,000 | 1,162.50 |
| 2005-09-13 | 465 | 469 | 462 | 462 | 20,000 | 1,155 |
| 2005-09-12 | 466 | 470 | 465 | 465 | 9,000 | 1,162.50 |
| 2005-09-09 | 465 | 465 | 464 | 464 | 3,000 | 1,160 |
| 2005-09-08 | 468 | 469 | 461 | 461 | 9,000 | 1,152.50 |
| 2005-09-07 | 468 | 468 | 468 | 468 | 2,000 | 1,170 |
| 2005-09-06 | 470 | 470 | 470 | 470 | 4,000 | 1,175 |
| 2005-09-05 | 470 | 471 | 469 | 470 | 12,000 | 1,175 |
| 2005-09-02 | 470 | 470 | 462 | 469 | 6,000 | 1,172.50 |
| 2005-09-01 | 463 | 475 | 463 | 470 | 31,000 | 1,175 |
| 2005-08-31 | 465 | 465 | 454 | 463 | 7,000 | 1,157.50 |
| 2005-08-30 | 468 | 468 | 458 | 465 | 22,000 | 1,162.50 |
| 2005-08-29 | 460 | 468 | 460 | 468 | 3,000 | 1,170 |
| 2005-08-26 | 470 | 470 | 467 | 468 | 10,000 | 1,170 |
| 2005-08-25 | 466 | 470 | 465 | 470 | 12,000 | 1,175 |
| 2005-08-24 | 474 | 474 | 460 | 465 | 52,000 | 1,162.50 |
| 2005-08-23 | 461 | 461 | 458 | 458 | 16,000 | 1,145 |
| 2005-08-22 | 458 | 458 | 458 | 458 | 2,000 | 1,145 |
| 2005-08-19 | 451 | 451 | 450 | 450 | 3,000 | 1,125 |
| 2005-08-18 | 450 | 450 | 450 | 450 | 3,000 | 1,125 |
| 2005-08-17 | 450 | 450 | 450 | 450 | 2,000 | 1,125 |
| 2005-08-15 | 450 | 450 | 450 | 450 | 1,000 | 1,125 |
| 2005-08-12 | 450 | 450 | 450 | 450 | 2,000 | 1,125 |
| 2005-08-11 | 448 | 450 | 447 | 450 | 3,000 | 1,125 |
| 2005-08-10 | 458 | 458 | 458 | 458 | 1,000 | 1,145 |
| 2005-08-09 | 451 | 451 | 450 | 450 | 6,000 | 1,125 |
| 2005-08-08 | 450 | 450 | 445 | 445 | 4,000 | 1,112.50 |
| 2005-08-05 | 459 | 459 | 459 | 459 | 2,000 | 1,147.50 |
| 2005-08-04 | 457 | 457 | 457 | 457 | 1,000 | 1,142.50 |
| 2005-08-03 | 459 | 459 | 459 | 459 | 4,000 | 1,147.50 |
| 2005-08-02 | 460 | 460 | 460 | 460 | 2,000 | 1,150 |
| 2005-08-01 | 460 | 460 | 460 | 460 | 1,000 | 1,150 |
| 2005-07-28 | 472 | 472 | 455 | 460 | 9,000 | 1,150 |
| 2005-07-27 | 473 | 473 | 470 | 472 | 6,000 | 1,180 |
| 2005-07-26 | 472 | 472 | 470 | 472 | 3,000 | 1,180 |
| 2005-07-25 | 475 | 475 | 468 | 468 | 9,000 | 1,170 |
| 2005-07-22 | 467 | 467 | 465 | 465 | 4,000 | 1,162.50 |
| 2005-07-21 | 471 | 471 | 466 | 471 | 3,000 | 1,177.50 |
| 2005-07-20 | 472 | 472 | 470 | 471 | 5,000 | 1,177.50 |
| 2005-07-15 | 472 | 472 | 472 | 472 | 1,000 | 1,180 |
| 2005-07-14 | 465 | 472 | 465 | 472 | 3,000 | 1,180 |
| 2005-07-13 | 472 | 472 | 472 | 472 | 2,000 | 1,180 |
| 2005-07-06 | 474 | 474 | 472 | 474 | 5,000 | 1,185 |
| 2005-07-05 | 474 | 474 | 473 | 473 | 4,000 | 1,182.50 |
| 2005-07-04 | 470 | 470 | 470 | 470 | 1,000 | 1,175 |
| 2005-07-01 | 460 | 468 | 460 | 468 | 2,000 | 1,170 |
| 2005-06-30 | 475 | 475 | 468 | 468 | 15,000 | 1,170 |
| 2005-06-29 | 460 | 460 | 460 | 460 | 1,000 | 1,150 |
| 2005-06-28 | 470 | 470 | 470 | 470 | 2,000 | 1,175 |
| 2005-06-24 | 474 | 476 | 466 | 476 | 4,000 | 1,190 |
| 2005-06-23 | 475 | 478 | 470 | 478 | 24,000 | 1,195 |
| 2005-06-22 | 470 | 470 | 470 | 470 | 4,000 | 1,175 |
| 2005-06-21 | 465 | 470 | 465 | 470 | 3,000 | 1,175 |
| 2005-06-20 | 469 | 469 | 465 | 465 | 7,000 | 1,162.50 |
| 2005-06-17 | 475 | 475 | 455 | 465 | 9,000 | 1,162.50 |
| 2005-06-16 | 478 | 478 | 475 | 475 | 7,000 | 1,187.50 |
| 2005-06-15 | 458 | 479 | 458 | 479 | 9,000 | 1,197.50 |
| 2005-06-14 | 460 | 460 | 460 | 460 | 5,000 | 1,150 |
| 2005-06-13 | 460 | 465 | 460 | 460 | 9,000 | 1,150 |
| 2005-06-10 | 455 | 460 | 455 | 460 | 14,000 | 1,150 |
| 2005-06-08 | 452 | 452 | 452 | 452 | 5,000 | 1,130 |
| 2005-06-07 | 450 | 455 | 447 | 447 | 16,000 | 1,117.50 |
| 2005-06-06 | 445 | 446 | 444 | 446 | 11,000 | 1,115 |
| 2005-06-03 | 453 | 454 | 439 | 444 | 12,000 | 1,110 |
| 2005-06-02 | 456 | 456 | 456 | 456 | 5,000 | 1,140 |
| 2005-06-01 | 458 | 458 | 458 | 458 | 5,000 | 1,145 |
| 2005-05-31 | 458 | 458 | 458 | 458 | 5,000 | 1,145 |
| 2005-05-30 | 458 | 458 | 458 | 458 | 1,000 | 1,145 |
| 2005-05-27 | 464 | 464 | 458 | 458 | 6,000 | 1,145 |
| 2005-05-26 | 465 | 465 | 464 | 464 | 10,000 | 1,160 |
| 2005-05-25 | 465 | 465 | 465 | 465 | 11,000 | 1,162.50 |
| 2005-05-24 | 464 | 465 | 464 | 465 | 24,000 | 1,162.50 |
| 2005-05-23 | 457 | 465 | 457 | 465 | 23,000 | 1,162.50 |
| 2005-05-20 | 446 | 455 | 446 | 455 | 16,000 | 1,137.50 |
| 2005-05-19 | 445 | 445 | 445 | 445 | 14,000 | 1,112.50 |
| 2005-05-18 | 444 | 444 | 444 | 444 | 5,000 | 1,110 |
| 2005-05-17 | 444 | 444 | 443 | 443 | 12,000 | 1,107.50 |
| 2005-05-16 | 443 | 443 | 441 | 443 | 18,000 | 1,107.50 |
| 2005-05-13 | 455 | 455 | 441 | 441 | 11,000 | 1,102.50 |
| 2005-05-12 | 455 | 455 | 455 | 455 | 11,000 | 1,137.50 |
| 2005-05-11 | 448 | 455 | 448 | 455 | 17,000 | 1,137.50 |
| 2005-05-10 | 445 | 445 | 445 | 445 | 8,000 | 1,112.50 |
| 2005-05-09 | 444 | 447 | 443 | 443 | 14,000 | 1,107.50 |
| 2005-05-06 | 447 | 447 | 443 | 443 | 8,000 | 1,107.50 |
| 2005-05-02 | 444 | 444 | 443 | 443 | 10,000 | 1,107.50 |
| 2005-04-28 | 443 | 445 | 443 | 443 | 9,000 | 1,107.50 |
| 2005-04-27 | 440 | 440 | 425 | 425 | 15,000 | 1,062.50 |
| 2005-04-26 | 445 | 445 | 445 | 445 | 32,000 | 1,112.50 |
| 2005-04-25 | 421 | 445 | 421 | 445 | 11,000 | 1,112.50 |
| 2005-04-22 | 420 | 420 | 418 | 418 | 2,000 | 1,045 |
| 2005-04-21 | 420 | 420 | 415 | 420 | 10,000 | 1,050 |
| 2005-04-20 | 430 | 430 | 421 | 421 | 9,000 | 1,052.50 |
| 2005-04-19 | 430 | 430 | 425 | 425 | 2,000 | 1,062.50 |
| 2005-04-18 | 440 | 440 | 420 | 420 | 28,000 | 1,050 |
| 2005-04-15 | 430 | 450 | 420 | 450 | 46,000 | 1,125 |
| 2005-04-14 | 438 | 438 | 420 | 430 | 16,000 | 1,075 |
| 2005-04-13 | 440 | 440 | 440 | 440 | 5,000 | 1,100 |
| 2005-04-12 | 444 | 444 | 436 | 436 | 5,000 | 1,090 |
| 2005-04-11 | 437 | 440 | 435 | 435 | 13,000 | 1,087.50 |
| 2005-04-08 | 431 | 435 | 431 | 435 | 2,000 | 1,087.50 |
| 2005-04-07 | 430 | 435 | 430 | 435 | 15,000 | 1,087.50 |
| 2005-04-06 | 421 | 421 | 421 | 421 | 1,000 | 1,052.50 |
| 2005-04-05 | 435 | 435 | 430 | 430 | 9,000 | 1,075 |
| 2005-04-04 | 430 | 435 | 428 | 435 | 24,000 | 1,087.50 |
| 2005-03-31 | 416 | 431 | 416 | 431 | 5,000 | 1,077.50 |
| 2005-03-30 | 430 | 430 | 415 | 415 | 9,000 | 1,037.50 |
| 2005-03-29 | 430 | 435 | 430 | 430 | 8,000 | 1,075 |
| 2005-03-28 | 449 | 449 | 440 | 440 | 8,000 | 1,100 |
| 2005-03-25 | 458 | 458 | 435 | 450 | 38,000 | 1,125 |
| 2005-03-24 | 455 | 465 | 450 | 456 | 33,000 | 1,140 |
| 2005-03-23 | 440 | 455 | 438 | 443 | 80,000 | 1,107.50 |
| 2005-03-22 | 429 | 440 | 429 | 440 | 22,000 | 1,100 |
| 2005-03-18 | 420 | 440 | 420 | 429 | 58,000 | 1,072.50 |
| 2005-03-17 | 410 | 420 | 410 | 419 | 27,000 | 1,047.50 |
| 2005-03-16 | 407 | 408 | 406 | 406 | 26,000 | 1,015 |
| 2005-03-15 | 412 | 415 | 408 | 408 | 10,000 | 1,020 |
| 2005-03-14 | 405 | 411 | 405 | 409 | 26,000 | 1,022.50 |
| 2005-03-11 | 400 | 400 | 399 | 400 | 18,000 | 1,000 |
| 2005-03-10 | 397 | 400 | 397 | 399 | 18,000 | 997.50 |
| 2005-03-09 | 398 | 400 | 392 | 397 | 23,000 | 992.50 |
| 2005-03-08 | 393 | 399 | 393 | 394 | 10,000 | 985 |
| 2005-03-07 | 398 | 400 | 392 | 392 | 19,000 | 980 |
| 2005-03-04 | 396 | 398 | 393 | 398 | 11,000 | 995 |
| 2005-03-03 | 398 | 398 | 397 | 397 | 3,000 | 992.50 |
| 2005-03-02 | 402 | 402 | 398 | 398 | 6,000 | 995 |
| 2005-03-01 | 400 | 400 | 397 | 397 | 4,000 | 992.50 |
| 2005-02-28 | 400 | 402 | 395 | 396 | 10,000 | 990 |
| 2005-02-25 | 409 | 409 | 396 | 400 | 24,000 | 1,000 |
| 2005-02-24 | 400 | 410 | 388 | 410 | 59,000 | 1,025 |
| 2005-02-23 | 400 | 400 | 390 | 400 | 44,000 | 1,000 |
| 2005-02-22 | 380 | 381 | 380 | 381 | 9,000 | 952.50 |
| 2005-02-21 | 376 | 378 | 376 | 377 | 10,000 | 942.50 |
| 2005-02-18 | 371 | 375 | 370 | 375 | 9,000 | 937.50 |
| 2005-02-17 | 371 | 371 | 371 | 371 | 2,000 | 927.50 |
| 2005-02-16 | 375 | 375 | 372 | 373 | 8,000 | 932.50 |
| 2005-02-15 | 375 | 375 | 373 | 373 | 3,000 | 932.50 |
| 2005-02-14 | 376 | 376 | 373 | 375 | 5,000 | 937.50 |
| 2005-02-10 | 372 | 378 | 372 | 375 | 21,000 | 937.50 |
| 2005-02-09 | 373 | 373 | 370 | 370 | 11,000 | 925 |
| 2005-02-08 | 373 | 373 | 373 | 373 | 2,000 | 932.50 |
| 2005-02-07 | 372 | 379 | 371 | 373 | 5,000 | 932.50 |
| 2005-02-04 | 370 | 379 | 370 | 370 | 12,000 | 925 |
| 2005-02-03 | 380 | 380 | 368 | 370 | 18,000 | 925 |
| 2005-02-02 | 376 | 376 | 371 | 371 | 12,000 | 927.50 |
| 2005-02-01 | 380 | 380 | 378 | 378 | 14,000 | 945 |
| 2005-01-31 | 379 | 379 | 373 | 373 | 7,000 | 932.50 |
| 2005-01-28 | 385 | 385 | 366 | 369 | 19,000 | 922.50 |
| 2005-01-27 | 395 | 395 | 385 | 385 | 57,000 | 962.50 |
| 2005-01-26 | 380 | 395 | 380 | 395 | 154,000 | 987.50 |
| 2005-01-25 | 363 | 373 | 363 | 373 | 84,000 | 932.50 |
| 2005-01-24 | 343 | 344 | 340 | 344 | 4,000 | 860 |
| 2005-01-21 | 342 | 342 | 338 | 338 | 5,000 | 845 |
| 2005-01-20 | 347 | 347 | 347 | 347 | 5,000 | 867.50 |
| 2005-01-19 | 342 | 345 | 342 | 345 | 11,000 | 862.50 |
| 2005-01-18 | 341 | 341 | 341 | 341 | 2,000 | 852.50 |
| 2005-01-17 | 346 | 346 | 334 | 340 | 14,000 | 850 |
| 2005-01-14 | 345 | 345 | 345 | 345 | 2,000 | 862.50 |
| 2005-01-13 | 344 | 345 | 343 | 345 | 5,000 | 862.50 |
| 2005-01-12 | 342 | 348 | 342 | 348 | 8,000 | 870 |
| 2005-01-11 | 356 | 356 | 342 | 348 | 10,000 | 870 |
| 2005-01-07 | 347 | 357 | 347 | 356 | 4,000 | 890 |
| 2005-01-06 | 339 | 350 | 339 | 345 | 19,000 | 862.50 |
| 2005-01-05 | 331 | 334 | 331 | 334 | 6,000 | 835 |
| 2005-01-04 | 330 | 333 | 330 | 330 | 3,000 | 825 |
分割・併合履歴 ： [2018-12-26]1株→2株 [2017-06-28]1株→0.2株
