4025 多木化学(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 665 | 665 | 665 | 665 | 1,000 | 1,662.50 |
| 2006-12-28 | 670 | 670 | 665 | 665 | 2,000 | 1,662.50 |
| 2006-12-27 | 671 | 671 | 665 | 670 | 6,000 | 1,675 |
| 2006-12-26 | 673 | 673 | 668 | 670 | 19,000 | 1,675 |
| 2006-12-25 | 680 | 683 | 676 | 680 | 54,000 | 1,700 |
| 2006-12-22 | 670 | 685 | 662 | 674 | 21,000 | 1,685 |
| 2006-12-21 | 683 | 683 | 674 | 674 | 14,000 | 1,685 |
| 2006-12-20 | 674 | 693 | 674 | 690 | 33,000 | 1,725 |
| 2006-12-19 | 670 | 675 | 670 | 670 | 6,000 | 1,675 |
| 2006-12-18 | 670 | 675 | 670 | 670 | 11,000 | 1,675 |
| 2006-12-15 | 670 | 672 | 666 | 670 | 19,000 | 1,675 |
| 2006-12-14 | 654 | 658 | 654 | 658 | 13,000 | 1,645 |
| 2006-12-13 | 656 | 656 | 655 | 655 | 4,000 | 1,637.50 |
| 2006-12-12 | 659 | 659 | 654 | 654 | 2,000 | 1,635 |
| 2006-12-11 | 663 | 663 | 660 | 660 | 5,000 | 1,650 |
| 2006-12-08 | 670 | 670 | 663 | 663 | 4,000 | 1,657.50 |
| 2006-12-07 | 673 | 673 | 673 | 673 | 1,000 | 1,682.50 |
| 2006-12-06 | 653 | 653 | 653 | 653 | 6,000 | 1,632.50 |
| 2006-12-05 | 651 | 653 | 650 | 653 | 12,000 | 1,632.50 |
| 2006-12-04 | 640 | 651 | 640 | 651 | 20,000 | 1,627.50 |
| 2006-12-01 | 636 | 641 | 636 | 641 | 14,000 | 1,602.50 |
| 2006-11-30 | 635 | 636 | 635 | 636 | 2,000 | 1,590 |
| 2006-11-29 | 632 | 635 | 632 | 635 | 7,000 | 1,587.50 |
| 2006-11-28 | 632 | 632 | 632 | 632 | 5,000 | 1,580 |
| 2006-11-27 | 630 | 632 | 625 | 632 | 6,000 | 1,580 |
| 2006-11-24 | 639 | 639 | 630 | 632 | 10,000 | 1,580 |
| 2006-11-22 | 629 | 630 | 628 | 629 | 6,000 | 1,572.50 |
| 2006-11-21 | 620 | 629 | 620 | 629 | 4,000 | 1,572.50 |
| 2006-11-20 | 630 | 630 | 620 | 620 | 8,000 | 1,550 |
| 2006-11-16 | 624 | 630 | 622 | 630 | 6,000 | 1,575 |
| 2006-11-15 | 628 | 635 | 628 | 635 | 2,000 | 1,587.50 |
| 2006-11-13 | 627 | 633 | 626 | 633 | 4,000 | 1,582.50 |
| 2006-11-10 | 627 | 627 | 627 | 627 | 1,000 | 1,567.50 |
| 2006-11-08 | 637 | 640 | 637 | 640 | 5,000 | 1,600 |
| 2006-11-07 | 637 | 637 | 637 | 637 | 3,000 | 1,592.50 |
| 2006-11-06 | 639 | 639 | 639 | 639 | 1,000 | 1,597.50 |
| 2006-11-02 | 624 | 624 | 624 | 624 | 1,000 | 1,560 |
| 2006-10-31 | 626 | 626 | 626 | 626 | 4,000 | 1,565 |
| 2006-10-30 | 625 | 625 | 625 | 625 | 2,000 | 1,562.50 |
| 2006-10-27 | 645 | 645 | 645 | 645 | 2,000 | 1,612.50 |
| 2006-10-26 | 640 | 640 | 635 | 640 | 5,000 | 1,600 |
| 2006-10-25 | 640 | 645 | 640 | 645 | 4,000 | 1,612.50 |
| 2006-10-24 | 649 | 649 | 640 | 640 | 9,000 | 1,600 |
| 2006-10-23 | 645 | 645 | 640 | 640 | 27,000 | 1,600 |
| 2006-10-20 | 627 | 627 | 620 | 627 | 5,000 | 1,567.50 |
| 2006-10-19 | 612 | 627 | 612 | 627 | 3,000 | 1,567.50 |
| 2006-10-18 | 620 | 624 | 620 | 624 | 3,000 | 1,560 |
| 2006-10-17 | 615 | 620 | 615 | 620 | 2,000 | 1,550 |
| 2006-10-16 | 615 | 623 | 615 | 623 | 15,000 | 1,557.50 |
| 2006-10-13 | 600 | 605 | 600 | 605 | 10,000 | 1,512.50 |
| 2006-10-12 | 600 | 600 | 600 | 600 | 1,000 | 1,500 |
| 2006-10-11 | 601 | 611 | 601 | 605 | 8,000 | 1,512.50 |
| 2006-10-10 | 618 | 618 | 610 | 611 | 22,000 | 1,527.50 |
| 2006-10-06 | 620 | 620 | 618 | 618 | 4,000 | 1,545 |
| 2006-10-05 | 620 | 620 | 620 | 620 | 9,000 | 1,550 |
| 2006-10-04 | 613 | 613 | 610 | 610 | 3,000 | 1,525 |
| 2006-10-03 | 610 | 620 | 610 | 620 | 6,000 | 1,550 |
| 2006-10-02 | 600 | 620 | 595 | 620 | 10,000 | 1,550 |
| 2006-09-29 | 605 | 605 | 600 | 600 | 10,000 | 1,500 |
| 2006-09-28 | 595 | 604 | 595 | 604 | 3,000 | 1,510 |
| 2006-09-27 | 604 | 604 | 604 | 604 | 1,000 | 1,510 |
| 2006-09-25 | 604 | 604 | 591 | 591 | 7,000 | 1,477.50 |
| 2006-09-22 | 592 | 592 | 592 | 592 | 3,000 | 1,480 |
| 2006-09-21 | 595 | 595 | 590 | 590 | 6,000 | 1,475 |
| 2006-09-20 | 604 | 604 | 595 | 595 | 5,000 | 1,487.50 |
| 2006-09-19 | 604 | 604 | 604 | 604 | 2,000 | 1,510 |
| 2006-09-15 | 602 | 602 | 599 | 599 | 2,000 | 1,497.50 |
| 2006-09-14 | 592 | 592 | 592 | 592 | 2,000 | 1,480 |
| 2006-09-13 | 595 | 595 | 595 | 595 | 1,000 | 1,487.50 |
| 2006-09-12 | 590 | 590 | 590 | 590 | 1,000 | 1,475 |
| 2006-09-11 | 605 | 605 | 605 | 605 | 1,000 | 1,512.50 |
| 2006-09-08 | 582 | 582 | 582 | 582 | 2,000 | 1,455 |
| 2006-09-07 | 595 | 595 | 595 | 595 | 3,000 | 1,487.50 |
| 2006-09-06 | 600 | 600 | 600 | 600 | 3,000 | 1,500 |
| 2006-09-05 | 610 | 610 | 600 | 600 | 3,000 | 1,500 |
| 2006-09-04 | 600 | 600 | 600 | 600 | 5,000 | 1,500 |
| 2006-09-01 | 600 | 600 | 600 | 600 | 1,000 | 1,500 |
| 2006-08-31 | 600 | 600 | 600 | 600 | 2,000 | 1,500 |
| 2006-08-28 | 610 | 610 | 605 | 605 | 2,000 | 1,512.50 |
| 2006-08-24 | 618 | 618 | 615 | 615 | 3,000 | 1,537.50 |
| 2006-08-23 | 614 | 615 | 614 | 615 | 17,000 | 1,537.50 |
| 2006-08-22 | 603 | 603 | 603 | 603 | 1,000 | 1,507.50 |
| 2006-08-21 | 612 | 612 | 612 | 612 | 1,000 | 1,530 |
| 2006-08-17 | 600 | 603 | 600 | 603 | 5,000 | 1,507.50 |
| 2006-08-15 | 600 | 600 | 600 | 600 | 1,000 | 1,500 |
| 2006-08-14 | 600 | 600 | 600 | 600 | 1,000 | 1,500 |
| 2006-08-11 | 605 | 605 | 605 | 605 | 2,000 | 1,512.50 |
| 2006-08-09 | 608 | 608 | 608 | 608 | 1,000 | 1,520 |
| 2006-08-08 | 600 | 600 | 600 | 600 | 2,000 | 1,500 |
| 2006-08-07 | 615 | 615 | 605 | 605 | 4,000 | 1,512.50 |
| 2006-08-04 | 605 | 605 | 605 | 605 | 17,000 | 1,512.50 |
| 2006-08-02 | 600 | 605 | 600 | 605 | 6,000 | 1,512.50 |
| 2006-08-01 | 605 | 605 | 605 | 605 | 10,000 | 1,512.50 |
| 2006-07-31 | 600 | 600 | 600 | 600 | 1,000 | 1,500 |
| 2006-07-28 | 600 | 600 | 597 | 597 | 3,000 | 1,492.50 |
| 2006-07-27 | 601 | 601 | 600 | 600 | 4,000 | 1,500 |
| 2006-07-26 | 609 | 609 | 601 | 601 | 2,000 | 1,502.50 |
| 2006-07-25 | 597 | 600 | 597 | 599 | 3,000 | 1,497.50 |
| 2006-07-24 | 627 | 627 | 595 | 595 | 9,000 | 1,487.50 |
| 2006-07-21 | 610 | 610 | 610 | 610 | 1,000 | 1,525 |
| 2006-07-20 | 615 | 615 | 615 | 615 | 1,000 | 1,537.50 |
| 2006-07-19 | 600 | 600 | 595 | 595 | 3,000 | 1,487.50 |
| 2006-07-18 | 615 | 615 | 591 | 591 | 6,000 | 1,477.50 |
| 2006-07-14 | 610 | 615 | 610 | 615 | 23,000 | 1,537.50 |
| 2006-07-11 | 610 | 620 | 610 | 610 | 3,000 | 1,525 |
| 2006-07-10 | 647 | 647 | 647 | 647 | 1,000 | 1,617.50 |
| 2006-07-06 | 630 | 630 | 630 | 630 | 1,000 | 1,575 |
| 2006-07-05 | 630 | 630 | 615 | 615 | 6,000 | 1,537.50 |
| 2006-07-04 | 640 | 640 | 620 | 620 | 14,000 | 1,550 |
| 2006-07-03 | 639 | 639 | 629 | 629 | 11,000 | 1,572.50 |
| 2006-06-30 | 629 | 629 | 611 | 611 | 2,000 | 1,527.50 |
| 2006-06-29 | 638 | 638 | 630 | 630 | 2,000 | 1,575 |
| 2006-06-26 | 620 | 648 | 620 | 648 | 8,000 | 1,620 |
| 2006-06-23 | 647 | 647 | 640 | 640 | 6,000 | 1,600 |
| 2006-06-22 | 620 | 620 | 620 | 620 | 1,000 | 1,550 |
| 2006-06-21 | 630 | 630 | 630 | 630 | 1,000 | 1,575 |
| 2006-06-20 | 649 | 650 | 645 | 650 | 4,000 | 1,625 |
| 2006-06-19 | 649 | 649 | 649 | 649 | 1,000 | 1,622.50 |
| 2006-06-16 | 635 | 635 | 635 | 635 | 13,000 | 1,587.50 |
| 2006-06-15 | 598 | 605 | 598 | 605 | 2,000 | 1,512.50 |
| 2006-06-14 | 580 | 590 | 580 | 590 | 4,000 | 1,475 |
| 2006-06-13 | 580 | 580 | 570 | 570 | 14,000 | 1,425 |
| 2006-06-12 | 580 | 590 | 580 | 590 | 15,000 | 1,475 |
| 2006-06-09 | 580 | 590 | 580 | 580 | 3,000 | 1,450 |
| 2006-06-08 | 581 | 600 | 580 | 580 | 9,000 | 1,450 |
| 2006-06-07 | 580 | 599 | 580 | 599 | 3,000 | 1,497.50 |
| 2006-06-06 | 600 | 600 | 590 | 590 | 3,000 | 1,475 |
| 2006-06-05 | 609 | 609 | 600 | 600 | 19,000 | 1,500 |
| 2006-06-02 | 610 | 610 | 580 | 600 | 11,000 | 1,500 |
| 2006-06-01 | 620 | 620 | 601 | 601 | 4,000 | 1,502.50 |
| 2006-05-31 | 610 | 620 | 610 | 620 | 18,000 | 1,550 |
| 2006-05-30 | 620 | 620 | 600 | 610 | 16,000 | 1,525 |
| 2006-05-29 | 622 | 622 | 620 | 620 | 4,000 | 1,550 |
| 2006-05-25 | 610 | 620 | 606 | 620 | 4,000 | 1,550 |
| 2006-05-24 | 619 | 622 | 619 | 620 | 8,000 | 1,550 |
| 2006-05-23 | 630 | 630 | 601 | 601 | 6,000 | 1,502.50 |
| 2006-05-22 | 631 | 631 | 610 | 610 | 20,000 | 1,525 |
| 2006-05-19 | 620 | 620 | 620 | 620 | 9,000 | 1,550 |
| 2006-05-18 | 620 | 620 | 620 | 620 | 10,000 | 1,550 |
| 2006-05-17 | 620 | 650 | 620 | 640 | 6,000 | 1,600 |
| 2006-05-16 | 655 | 655 | 630 | 630 | 4,000 | 1,575 |
| 2006-05-15 | 651 | 655 | 646 | 655 | 23,000 | 1,637.50 |
| 2006-05-12 | 660 | 665 | 651 | 651 | 5,000 | 1,627.50 |
| 2006-05-11 | 670 | 670 | 670 | 670 | 11,000 | 1,675 |
| 2006-05-10 | 685 | 685 | 672 | 672 | 14,000 | 1,680 |
| 2006-05-09 | 680 | 680 | 670 | 670 | 9,000 | 1,675 |
| 2006-05-08 | 700 | 700 | 680 | 680 | 16,000 | 1,700 |
| 2006-05-02 | 670 | 680 | 670 | 680 | 13,000 | 1,700 |
| 2006-05-01 | 662 | 670 | 662 | 670 | 2,000 | 1,675 |
| 2006-04-28 | 655 | 676 | 655 | 670 | 19,000 | 1,675 |
| 2006-04-27 | 689 | 691 | 675 | 675 | 39,000 | 1,687.50 |
| 2006-04-26 | 675 | 700 | 675 | 691 | 132,000 | 1,727.50 |
| 2006-04-25 | 640 | 660 | 640 | 657 | 70,000 | 1,642.50 |
| 2006-04-24 | 655 | 655 | 636 | 640 | 27,000 | 1,600 |
| 2006-04-21 | 639 | 639 | 630 | 635 | 18,000 | 1,587.50 |
| 2006-04-20 | 636 | 636 | 631 | 635 | 72,000 | 1,587.50 |
| 2006-04-19 | 633 | 635 | 626 | 635 | 34,000 | 1,587.50 |
| 2006-04-18 | 630 | 634 | 630 | 630 | 11,000 | 1,575 |
| 2006-04-17 | 620 | 630 | 620 | 630 | 44,000 | 1,575 |
| 2006-04-14 | 611 | 613 | 611 | 613 | 3,000 | 1,532.50 |
| 2006-04-13 | 611 | 613 | 611 | 613 | 2,000 | 1,532.50 |
| 2006-04-12 | 611 | 611 | 611 | 611 | 3,000 | 1,527.50 |
| 2006-04-11 | 627 | 627 | 620 | 621 | 17,000 | 1,552.50 |
| 2006-04-10 | 620 | 627 | 615 | 627 | 49,000 | 1,567.50 |
| 2006-04-07 | 610 | 611 | 610 | 610 | 50,000 | 1,525 |
| 2006-04-06 | 600 | 605 | 600 | 600 | 45,000 | 1,500 |
| 2006-04-05 | 609 | 609 | 609 | 609 | 6,000 | 1,522.50 |
| 2006-04-04 | 590 | 600 | 590 | 600 | 4,000 | 1,500 |
| 2006-04-03 | 590 | 590 | 590 | 590 | 4,000 | 1,475 |
| 2006-03-31 | 596 | 596 | 590 | 590 | 5,000 | 1,475 |
| 2006-03-30 | 600 | 600 | 600 | 600 | 6,000 | 1,500 |
| 2006-03-29 | 601 | 601 | 601 | 601 | 2,000 | 1,502.50 |
| 2006-03-28 | 601 | 601 | 601 | 601 | 2,000 | 1,502.50 |
| 2006-03-27 | 610 | 610 | 601 | 601 | 4,000 | 1,502.50 |
| 2006-03-24 | 614 | 614 | 610 | 610 | 3,000 | 1,525 |
| 2006-03-23 | 610 | 610 | 610 | 610 | 6,000 | 1,525 |
| 2006-03-22 | 600 | 610 | 600 | 610 | 2,000 | 1,525 |
| 2006-03-20 | 592 | 610 | 592 | 600 | 3,000 | 1,500 |
| 2006-03-17 | 609 | 610 | 592 | 592 | 11,000 | 1,480 |
| 2006-03-16 | 590 | 590 | 590 | 590 | 3,000 | 1,475 |
| 2006-03-14 | 590 | 590 | 590 | 590 | 9,000 | 1,475 |
| 2006-03-13 | 598 | 599 | 591 | 591 | 11,000 | 1,477.50 |
| 2006-03-10 | 598 | 598 | 596 | 597 | 3,000 | 1,492.50 |
| 2006-03-07 | 579 | 588 | 579 | 588 | 2,000 | 1,470 |
| 2006-03-06 | 599 | 599 | 599 | 599 | 2,000 | 1,497.50 |
| 2006-03-02 | 579 | 599 | 579 | 599 | 2,000 | 1,497.50 |
| 2006-03-01 | 564 | 579 | 564 | 579 | 4,000 | 1,447.50 |
| 2006-02-28 | 590 | 590 | 590 | 590 | 5,000 | 1,475 |
| 2006-02-27 | 600 | 600 | 600 | 600 | 2,000 | 1,500 |
| 2006-02-24 | 613 | 613 | 590 | 600 | 5,000 | 1,500 |
| 2006-02-23 | 613 | 613 | 608 | 608 | 10,000 | 1,520 |
| 2006-02-22 | 608 | 613 | 608 | 608 | 13,000 | 1,520 |
| 2006-02-21 | 573 | 605 | 573 | 605 | 5,000 | 1,512.50 |
| 2006-02-20 | 608 | 608 | 570 | 570 | 9,000 | 1,425 |
| 2006-02-17 | 615 | 615 | 605 | 605 | 6,000 | 1,512.50 |
| 2006-02-16 | 615 | 615 | 615 | 615 | 5,000 | 1,537.50 |
| 2006-02-15 | 613 | 613 | 613 | 613 | 5,000 | 1,532.50 |
| 2006-02-14 | 620 | 620 | 600 | 610 | 14,000 | 1,525 |
| 2006-02-13 | 628 | 628 | 628 | 628 | 5,000 | 1,570 |
| 2006-02-10 | 630 | 630 | 625 | 625 | 15,000 | 1,562.50 |
| 2006-02-09 | 630 | 630 | 625 | 625 | 8,000 | 1,562.50 |
| 2006-02-08 | 633 | 633 | 620 | 620 | 9,000 | 1,550 |
| 2006-02-07 | 628 | 630 | 627 | 630 | 20,000 | 1,575 |
| 2006-02-06 | 623 | 627 | 620 | 625 | 26,000 | 1,562.50 |
| 2006-02-03 | 640 | 640 | 627 | 627 | 13,000 | 1,567.50 |
| 2006-02-02 | 625 | 635 | 625 | 635 | 8,000 | 1,587.50 |
| 2006-02-01 | 636 | 637 | 625 | 625 | 19,000 | 1,562.50 |
| 2006-01-31 | 644 | 644 | 636 | 640 | 10,000 | 1,600 |
| 2006-01-30 | 641 | 643 | 640 | 641 | 8,000 | 1,602.50 |
| 2006-01-27 | 637 | 637 | 635 | 637 | 5,000 | 1,592.50 |
| 2006-01-26 | 630 | 640 | 630 | 640 | 5,000 | 1,600 |
| 2006-01-25 | 630 | 630 | 630 | 630 | 9,000 | 1,575 |
| 2006-01-24 | 611 | 630 | 611 | 630 | 16,000 | 1,575 |
| 2006-01-23 | 654 | 654 | 630 | 631 | 11,000 | 1,577.50 |
| 2006-01-20 | 655 | 655 | 650 | 650 | 10,000 | 1,625 |
| 2006-01-19 | 609 | 639 | 596 | 639 | 10,000 | 1,597.50 |
| 2006-01-18 | 655 | 655 | 647 | 647 | 17,000 | 1,617.50 |
| 2006-01-17 | 660 | 661 | 660 | 660 | 11,000 | 1,650 |
| 2006-01-16 | 655 | 661 | 651 | 660 | 44,000 | 1,650 |
| 2006-01-13 | 650 | 651 | 650 | 651 | 12,000 | 1,627.50 |
| 2006-01-12 | 651 | 651 | 650 | 650 | 10,000 | 1,625 |
| 2006-01-11 | 650 | 651 | 648 | 650 | 19,000 | 1,625 |
| 2006-01-10 | 653 | 653 | 649 | 650 | 13,000 | 1,625 |
| 2006-01-06 | 651 | 655 | 649 | 649 | 18,000 | 1,622.50 |
| 2006-01-05 | 650 | 654 | 646 | 649 | 30,000 | 1,622.50 |
| 2006-01-04 | 653 | 655 | 653 | 653 | 12,000 | 1,632.50 |
分割・併合履歴 ： [2018-12-26]1株→2株 [2017-06-28]1株→0.2株
