4025 多木化学(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 582 | 600 | 582 | 600 | 5,000 | 1,500 |
| 2007-12-27 | 580 | 580 | 580 | 580 | 1,000 | 1,450 |
| 2007-12-26 | 577 | 580 | 558 | 580 | 10,000 | 1,450 |
| 2007-12-25 | 566 | 570 | 556 | 557 | 20,000 | 1,392.50 |
| 2007-12-21 | 597 | 606 | 595 | 606 | 40,000 | 1,515 |
| 2007-12-20 | 598 | 598 | 597 | 597 | 7,000 | 1,492.50 |
| 2007-12-19 | 600 | 600 | 597 | 597 | 4,000 | 1,492.50 |
| 2007-12-18 | 600 | 600 | 600 | 600 | 2,000 | 1,500 |
| 2007-12-17 | 603 | 603 | 600 | 600 | 4,000 | 1,500 |
| 2007-12-14 | 625 | 625 | 601 | 601 | 20,000 | 1,502.50 |
| 2007-12-11 | 605 | 605 | 603 | 603 | 3,000 | 1,507.50 |
| 2007-12-06 | 603 | 603 | 603 | 603 | 3,000 | 1,507.50 |
| 2007-12-05 | 610 | 610 | 603 | 603 | 8,000 | 1,507.50 |
| 2007-12-04 | 610 | 610 | 610 | 610 | 1,000 | 1,525 |
| 2007-12-03 | 603 | 609 | 603 | 609 | 7,000 | 1,522.50 |
| 2007-11-30 | 603 | 603 | 603 | 603 | 2,000 | 1,507.50 |
| 2007-11-29 | 610 | 610 | 603 | 603 | 4,000 | 1,507.50 |
| 2007-11-27 | 601 | 601 | 600 | 600 | 2,000 | 1,500 |
| 2007-11-26 | 610 | 610 | 610 | 610 | 11,000 | 1,525 |
| 2007-11-20 | 610 | 610 | 600 | 600 | 4,000 | 1,500 |
| 2007-11-16 | 609 | 609 | 609 | 609 | 1,000 | 1,522.50 |
| 2007-11-12 | 560 | 560 | 560 | 560 | 3,000 | 1,400 |
| 2007-11-09 | 560 | 560 | 560 | 560 | 1,000 | 1,400 |
| 2007-11-08 | 610 | 610 | 600 | 600 | 6,000 | 1,500 |
| 2007-11-06 | 615 | 615 | 614 | 614 | 7,000 | 1,535 |
| 2007-11-05 | 615 | 615 | 615 | 615 | 5,000 | 1,537.50 |
| 2007-11-01 | 615 | 615 | 615 | 615 | 3,000 | 1,537.50 |
| 2007-10-30 | 615 | 615 | 614 | 614 | 2,000 | 1,535 |
| 2007-10-25 | 611 | 611 | 611 | 611 | 3,000 | 1,527.50 |
| 2007-10-24 | 622 | 622 | 620 | 620 | 2,000 | 1,550 |
| 2007-10-23 | 633 | 633 | 622 | 622 | 6,000 | 1,555 |
| 2007-10-22 | 631 | 631 | 620 | 630 | 11,000 | 1,575 |
| 2007-10-19 | 625 | 625 | 625 | 625 | 2,000 | 1,562.50 |
| 2007-10-18 | 625 | 625 | 625 | 625 | 8,000 | 1,562.50 |
| 2007-10-17 | 625 | 625 | 625 | 625 | 4,000 | 1,562.50 |
| 2007-10-16 | 620 | 620 | 620 | 620 | 1,000 | 1,550 |
| 2007-10-15 | 620 | 620 | 620 | 620 | 5,000 | 1,550 |
| 2007-10-12 | 620 | 620 | 620 | 620 | 13,000 | 1,550 |
| 2007-10-10 | 626 | 626 | 626 | 626 | 1,000 | 1,565 |
| 2007-10-09 | 620 | 620 | 616 | 616 | 4,000 | 1,540 |
| 2007-10-05 | 630 | 635 | 630 | 635 | 4,000 | 1,587.50 |
| 2007-10-04 | 620 | 620 | 620 | 620 | 2,000 | 1,550 |
| 2007-10-03 | 620 | 620 | 620 | 620 | 3,000 | 1,550 |
| 2007-10-02 | 620 | 630 | 620 | 630 | 10,000 | 1,575 |
| 2007-09-28 | 601 | 602 | 601 | 602 | 3,000 | 1,505 |
| 2007-09-27 | 600 | 600 | 600 | 600 | 8,000 | 1,500 |
| 2007-09-25 | 620 | 620 | 600 | 600 | 8,000 | 1,500 |
| 2007-09-21 | 599 | 600 | 599 | 600 | 3,000 | 1,500 |
| 2007-09-20 | 615 | 615 | 615 | 615 | 1,000 | 1,537.50 |
| 2007-09-14 | 618 | 618 | 601 | 601 | 2,000 | 1,502.50 |
| 2007-09-13 | 600 | 600 | 598 | 598 | 7,000 | 1,495 |
| 2007-09-11 | 598 | 620 | 598 | 620 | 5,000 | 1,550 |
| 2007-09-10 | 598 | 598 | 598 | 598 | 5,000 | 1,495 |
| 2007-09-07 | 603 | 603 | 601 | 601 | 2,000 | 1,502.50 |
| 2007-09-05 | 627 | 627 | 627 | 627 | 1,000 | 1,567.50 |
| 2007-09-03 | 598 | 598 | 598 | 598 | 1,000 | 1,495 |
| 2007-08-31 | 600 | 600 | 597 | 600 | 3,000 | 1,500 |
| 2007-08-30 | 601 | 601 | 601 | 601 | 1,000 | 1,502.50 |
| 2007-08-24 | 608 | 608 | 608 | 608 | 1,000 | 1,520 |
| 2007-08-23 | 602 | 602 | 602 | 602 | 4,000 | 1,505 |
| 2007-08-22 | 591 | 592 | 591 | 592 | 3,000 | 1,480 |
| 2007-08-21 | 591 | 591 | 591 | 591 | 1,000 | 1,477.50 |
| 2007-08-20 | 600 | 600 | 582 | 590 | 24,000 | 1,475 |
| 2007-08-17 | 602 | 602 | 601 | 601 | 7,000 | 1,502.50 |
| 2007-08-16 | 605 | 605 | 601 | 602 | 8,000 | 1,505 |
| 2007-08-15 | 606 | 606 | 606 | 606 | 1,000 | 1,515 |
| 2007-08-10 | 615 | 615 | 610 | 610 | 12,000 | 1,525 |
| 2007-08-08 | 615 | 615 | 615 | 615 | 1,000 | 1,537.50 |
| 2007-08-07 | 620 | 620 | 620 | 620 | 1,000 | 1,550 |
| 2007-08-06 | 630 | 630 | 615 | 615 | 9,000 | 1,537.50 |
| 2007-08-02 | 620 | 620 | 620 | 620 | 5,000 | 1,550 |
| 2007-07-31 | 620 | 630 | 620 | 630 | 2,000 | 1,575 |
| 2007-07-30 | 627 | 627 | 627 | 627 | 1,000 | 1,567.50 |
| 2007-07-26 | 628 | 628 | 628 | 628 | 1,000 | 1,570 |
| 2007-07-24 | 635 | 635 | 635 | 635 | 4,000 | 1,587.50 |
| 2007-07-23 | 629 | 629 | 620 | 629 | 7,000 | 1,572.50 |
| 2007-07-20 | 620 | 629 | 620 | 629 | 3,000 | 1,572.50 |
| 2007-07-19 | 618 | 618 | 618 | 618 | 2,000 | 1,545 |
| 2007-07-18 | 620 | 620 | 620 | 620 | 1,000 | 1,550 |
| 2007-07-17 | 620 | 620 | 620 | 620 | 4,000 | 1,550 |
| 2007-07-13 | 621 | 621 | 621 | 621 | 2,000 | 1,552.50 |
| 2007-07-12 | 621 | 621 | 620 | 620 | 8,000 | 1,550 |
| 2007-07-10 | 640 | 640 | 639 | 639 | 2,000 | 1,597.50 |
| 2007-07-06 | 645 | 645 | 630 | 630 | 4,000 | 1,575 |
| 2007-07-05 | 643 | 643 | 640 | 640 | 3,000 | 1,600 |
| 2007-07-02 | 645 | 645 | 645 | 645 | 9,000 | 1,612.50 |
| 2007-06-29 | 615 | 615 | 615 | 615 | 2,000 | 1,537.50 |
| 2007-06-26 | 625 | 625 | 625 | 625 | 1,000 | 1,562.50 |
| 2007-06-25 | 621 | 621 | 621 | 621 | 5,000 | 1,552.50 |
| 2007-06-22 | 621 | 621 | 621 | 621 | 1,000 | 1,552.50 |
| 2007-06-21 | 626 | 626 | 621 | 621 | 2,000 | 1,552.50 |
| 2007-06-20 | 627 | 627 | 627 | 627 | 1,000 | 1,567.50 |
| 2007-06-19 | 625 | 625 | 625 | 625 | 1,000 | 1,562.50 |
| 2007-06-15 | 627 | 627 | 627 | 627 | 1,000 | 1,567.50 |
| 2007-06-13 | 615 | 615 | 615 | 615 | 1,000 | 1,537.50 |
| 2007-06-12 | 615 | 615 | 615 | 615 | 1,000 | 1,537.50 |
| 2007-06-11 | 632 | 632 | 632 | 632 | 1,000 | 1,580 |
| 2007-06-06 | 611 | 611 | 611 | 611 | 1,000 | 1,527.50 |
| 2007-06-05 | 619 | 619 | 611 | 611 | 2,000 | 1,527.50 |
| 2007-06-01 | 613 | 613 | 613 | 613 | 2,000 | 1,532.50 |
| 2007-05-29 | 611 | 611 | 611 | 611 | 1,000 | 1,527.50 |
| 2007-05-28 | 611 | 611 | 611 | 611 | 1,000 | 1,527.50 |
| 2007-05-25 | 608 | 608 | 608 | 608 | 8,000 | 1,520 |
| 2007-05-24 | 618 | 618 | 611 | 612 | 6,000 | 1,530 |
| 2007-05-23 | 611 | 611 | 611 | 611 | 7,000 | 1,527.50 |
| 2007-05-22 | 613 | 614 | 610 | 610 | 15,000 | 1,525 |
| 2007-05-21 | 621 | 621 | 611 | 611 | 4,000 | 1,527.50 |
| 2007-05-18 | 612 | 612 | 611 | 611 | 2,000 | 1,527.50 |
| 2007-05-17 | 618 | 618 | 618 | 618 | 1,000 | 1,545 |
| 2007-05-15 | 612 | 612 | 608 | 608 | 10,000 | 1,520 |
| 2007-05-14 | 612 | 612 | 611 | 611 | 2,000 | 1,527.50 |
| 2007-05-11 | 613 | 613 | 613 | 613 | 1,000 | 1,532.50 |
| 2007-05-10 | 623 | 623 | 623 | 623 | 3,000 | 1,557.50 |
| 2007-05-09 | 612 | 612 | 604 | 605 | 9,000 | 1,512.50 |
| 2007-05-07 | 638 | 638 | 632 | 632 | 8,000 | 1,580 |
| 2007-05-02 | 611 | 611 | 604 | 608 | 6,000 | 1,520 |
| 2007-05-01 | 620 | 620 | 611 | 611 | 16,000 | 1,527.50 |
| 2007-04-27 | 629 | 630 | 629 | 630 | 2,000 | 1,575 |
| 2007-04-26 | 633 | 633 | 633 | 633 | 1,000 | 1,582.50 |
| 2007-04-25 | 623 | 623 | 623 | 623 | 1,000 | 1,557.50 |
| 2007-04-24 | 639 | 639 | 629 | 639 | 9,000 | 1,597.50 |
| 2007-04-23 | 655 | 655 | 640 | 640 | 11,000 | 1,600 |
| 2007-04-20 | 625 | 625 | 624 | 624 | 4,000 | 1,560 |
| 2007-04-17 | 611 | 611 | 611 | 611 | 1,000 | 1,527.50 |
| 2007-04-16 | 603 | 603 | 603 | 603 | 1,000 | 1,507.50 |
| 2007-04-13 | 615 | 615 | 602 | 602 | 2,000 | 1,505 |
| 2007-04-12 | 601 | 601 | 600 | 600 | 2,000 | 1,500 |
| 2007-04-11 | 611 | 611 | 611 | 611 | 2,000 | 1,527.50 |
| 2007-04-10 | 620 | 620 | 620 | 620 | 1,000 | 1,550 |
| 2007-04-09 | 617 | 617 | 617 | 617 | 4,000 | 1,542.50 |
| 2007-04-06 | 610 | 610 | 610 | 610 | 2,000 | 1,525 |
| 2007-04-05 | 618 | 618 | 618 | 618 | 2,000 | 1,545 |
| 2007-04-04 | 610 | 610 | 610 | 610 | 1,000 | 1,525 |
| 2007-04-02 | 611 | 611 | 611 | 611 | 2,000 | 1,527.50 |
| 2007-03-29 | 610 | 610 | 609 | 610 | 5,000 | 1,525 |
| 2007-03-28 | 610 | 617 | 610 | 617 | 4,000 | 1,542.50 |
| 2007-03-26 | 610 | 619 | 610 | 619 | 2,000 | 1,547.50 |
| 2007-03-23 | 610 | 610 | 610 | 610 | 7,000 | 1,525 |
| 2007-03-22 | 615 | 615 | 610 | 610 | 6,000 | 1,525 |
| 2007-03-20 | 635 | 635 | 615 | 615 | 3,000 | 1,537.50 |
| 2007-03-19 | 605 | 605 | 605 | 605 | 2,000 | 1,512.50 |
| 2007-03-16 | 600 | 600 | 600 | 600 | 1,000 | 1,500 |
| 2007-03-15 | 605 | 605 | 605 | 605 | 1,000 | 1,512.50 |
| 2007-03-14 | 601 | 601 | 601 | 601 | 1,000 | 1,502.50 |
| 2007-03-09 | 615 | 615 | 615 | 615 | 2,000 | 1,537.50 |
| 2007-03-08 | 610 | 610 | 610 | 610 | 1,000 | 1,525 |
| 2007-03-07 | 611 | 611 | 610 | 610 | 3,000 | 1,525 |
| 2007-03-06 | 610 | 610 | 610 | 610 | 1,000 | 1,525 |
| 2007-03-05 | 630 | 630 | 610 | 610 | 2,000 | 1,525 |
| 2007-03-02 | 615 | 615 | 610 | 610 | 2,000 | 1,525 |
| 2007-03-01 | 624 | 624 | 624 | 624 | 1,000 | 1,560 |
| 2007-02-28 | 625 | 625 | 611 | 620 | 19,000 | 1,550 |
| 2007-02-26 | 639 | 639 | 639 | 639 | 2,000 | 1,597.50 |
| 2007-02-23 | 640 | 640 | 631 | 631 | 6,000 | 1,577.50 |
| 2007-02-22 | 630 | 630 | 622 | 630 | 19,000 | 1,575 |
| 2007-02-21 | 625 | 625 | 625 | 625 | 4,000 | 1,562.50 |
| 2007-02-20 | 625 | 625 | 620 | 625 | 11,000 | 1,562.50 |
| 2007-02-19 | 620 | 620 | 620 | 620 | 1,000 | 1,550 |
| 2007-02-16 | 620 | 620 | 620 | 620 | 1,000 | 1,550 |
| 2007-02-15 | 620 | 620 | 620 | 620 | 3,000 | 1,550 |
| 2007-02-14 | 620 | 620 | 616 | 616 | 2,000 | 1,540 |
| 2007-02-13 | 635 | 635 | 620 | 620 | 4,000 | 1,550 |
| 2007-02-08 | 620 | 620 | 620 | 620 | 1,000 | 1,550 |
| 2007-02-07 | 620 | 620 | 620 | 620 | 1,000 | 1,550 |
| 2007-02-06 | 622 | 622 | 620 | 620 | 3,000 | 1,550 |
| 2007-02-05 | 635 | 635 | 622 | 622 | 3,000 | 1,555 |
| 2007-02-02 | 625 | 625 | 625 | 625 | 2,000 | 1,562.50 |
| 2007-02-01 | 622 | 622 | 622 | 622 | 4,000 | 1,555 |
| 2007-01-31 | 620 | 620 | 620 | 620 | 1,000 | 1,550 |
| 2007-01-30 | 620 | 620 | 620 | 620 | 1,000 | 1,550 |
| 2007-01-24 | 634 | 634 | 630 | 630 | 2,000 | 1,575 |
| 2007-01-23 | 640 | 640 | 634 | 634 | 6,000 | 1,585 |
| 2007-01-22 | 620 | 629 | 620 | 629 | 8,000 | 1,572.50 |
| 2007-01-18 | 625 | 625 | 621 | 621 | 8,000 | 1,552.50 |
| 2007-01-16 | 625 | 625 | 625 | 625 | 1,000 | 1,562.50 |
| 2007-01-15 | 630 | 630 | 625 | 625 | 11,000 | 1,562.50 |
| 2007-01-12 | 632 | 637 | 630 | 630 | 8,000 | 1,575 |
| 2007-01-11 | 640 | 640 | 640 | 640 | 1,000 | 1,600 |
| 2007-01-10 | 660 | 660 | 640 | 640 | 4,000 | 1,600 |
| 2007-01-09 | 660 | 660 | 660 | 660 | 1,000 | 1,650 |
| 2007-01-05 | 675 | 675 | 660 | 660 | 3,000 | 1,650 |
| 2007-01-04 | 665 | 665 | 656 | 656 | 5,000 | 1,640 |
分割・併合履歴 ： [2018-12-26]1株→2株 [2017-06-28]1株→0.2株
