4025 多木化学(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-29 | 412 | 412 | 412 | 412 | 3,000 | 1,030 |
| 2008-12-26 | 418 | 418 | 408 | 413 | 3,000 | 1,032.50 |
| 2008-12-25 | 442 | 442 | 414 | 420 | 12,000 | 1,050 |
| 2008-12-24 | 460 | 470 | 451 | 456 | 50,000 | 1,140 |
| 2008-12-22 | 459 | 459 | 449 | 458 | 4,000 | 1,145 |
| 2008-12-19 | 449 | 449 | 444 | 444 | 4,000 | 1,110 |
| 2008-12-17 | 449 | 449 | 449 | 449 | 1,000 | 1,122.50 |
| 2008-12-16 | 426 | 426 | 426 | 426 | 1,000 | 1,065 |
| 2008-12-15 | 424 | 424 | 424 | 424 | 1,000 | 1,060 |
| 2008-12-12 | 434 | 434 | 434 | 434 | 13,000 | 1,085 |
| 2008-12-11 | 424 | 424 | 420 | 424 | 9,000 | 1,060 |
| 2008-12-09 | 430 | 430 | 420 | 420 | 4,000 | 1,050 |
| 2008-12-08 | 430 | 430 | 430 | 430 | 1,000 | 1,075 |
| 2008-12-05 | 430 | 430 | 430 | 430 | 3,000 | 1,075 |
| 2008-12-04 | 430 | 430 | 430 | 430 | 2,000 | 1,075 |
| 2008-12-02 | 430 | 430 | 430 | 430 | 3,000 | 1,075 |
| 2008-12-01 | 430 | 430 | 430 | 430 | 1,000 | 1,075 |
| 2008-11-28 | 420 | 450 | 420 | 450 | 4,000 | 1,125 |
| 2008-11-27 | 425 | 427 | 425 | 427 | 3,000 | 1,067.50 |
| 2008-11-25 | 427 | 427 | 427 | 427 | 7,000 | 1,067.50 |
| 2008-11-21 | 407 | 407 | 407 | 407 | 1,000 | 1,017.50 |
| 2008-11-20 | 415 | 415 | 408 | 412 | 6,000 | 1,030 |
| 2008-11-19 | 410 | 413 | 410 | 410 | 3,000 | 1,025 |
| 2008-11-18 | 405 | 405 | 405 | 405 | 1,000 | 1,012.50 |
| 2008-11-17 | 408 | 408 | 408 | 408 | 1,000 | 1,020 |
| 2008-11-14 | 403 | 403 | 403 | 403 | 1,000 | 1,007.50 |
| 2008-11-10 | 420 | 420 | 420 | 420 | 7,000 | 1,050 |
| 2008-11-06 | 420 | 420 | 420 | 420 | 2,000 | 1,050 |
| 2008-11-05 | 430 | 430 | 420 | 420 | 4,000 | 1,050 |
| 2008-11-04 | 430 | 430 | 430 | 430 | 4,000 | 1,075 |
| 2008-10-28 | 412 | 420 | 412 | 420 | 2,000 | 1,050 |
| 2008-10-24 | 447 | 447 | 447 | 447 | 3,000 | 1,117.50 |
| 2008-10-23 | 440 | 440 | 440 | 440 | 5,000 | 1,100 |
| 2008-10-20 | 425 | 425 | 425 | 425 | 2,000 | 1,062.50 |
| 2008-10-17 | 405 | 405 | 405 | 405 | 2,000 | 1,012.50 |
| 2008-10-16 | 405 | 405 | 400 | 400 | 2,000 | 1,000 |
| 2008-10-15 | 430 | 430 | 430 | 430 | 1,000 | 1,075 |
| 2008-10-14 | 405 | 430 | 405 | 430 | 4,000 | 1,075 |
| 2008-10-10 | 430 | 430 | 430 | 430 | 2,000 | 1,075 |
| 2008-10-08 | 440 | 440 | 440 | 440 | 1,000 | 1,100 |
| 2008-10-07 | 459 | 460 | 456 | 460 | 5,000 | 1,150 |
| 2008-10-06 | 470 | 470 | 470 | 470 | 2,000 | 1,175 |
| 2008-10-03 | 475 | 475 | 475 | 475 | 1,000 | 1,187.50 |
| 2008-10-01 | 480 | 480 | 480 | 480 | 1,000 | 1,200 |
| 2008-09-30 | 430 | 430 | 430 | 430 | 4,000 | 1,075 |
| 2008-09-26 | 500 | 500 | 500 | 500 | 2,000 | 1,250 |
| 2008-09-24 | 498 | 500 | 498 | 500 | 13,000 | 1,250 |
| 2008-09-22 | 483 | 483 | 483 | 483 | 2,000 | 1,207.50 |
| 2008-09-17 | 485 | 485 | 485 | 485 | 1,000 | 1,212.50 |
| 2008-09-12 | 494 | 494 | 492 | 492 | 2,000 | 1,230 |
| 2008-09-10 | 494 | 494 | 479 | 479 | 3,000 | 1,197.50 |
| 2008-09-08 | 500 | 500 | 499 | 499 | 4,000 | 1,247.50 |
| 2008-09-05 | 501 | 501 | 498 | 498 | 4,000 | 1,245 |
| 2008-09-04 | 502 | 502 | 501 | 501 | 2,000 | 1,252.50 |
| 2008-09-03 | 509 | 509 | 509 | 509 | 2,000 | 1,272.50 |
| 2008-09-01 | 509 | 509 | 509 | 509 | 1,000 | 1,272.50 |
| 2008-08-29 | 504 | 504 | 504 | 504 | 1,000 | 1,260 |
| 2008-08-28 | 490 | 490 | 490 | 490 | 1,000 | 1,225 |
| 2008-08-27 | 490 | 490 | 490 | 490 | 1,000 | 1,225 |
| 2008-08-25 | 512 | 512 | 512 | 512 | 4,000 | 1,280 |
| 2008-08-20 | 499 | 499 | 499 | 499 | 1,000 | 1,247.50 |
| 2008-08-18 | 490 | 490 | 490 | 490 | 2,000 | 1,225 |
| 2008-08-14 | 491 | 491 | 491 | 491 | 1,000 | 1,227.50 |
| 2008-08-13 | 495 | 495 | 495 | 495 | 2,000 | 1,237.50 |
| 2008-08-05 | 515 | 515 | 505 | 505 | 4,000 | 1,262.50 |
| 2008-07-29 | 515 | 515 | 515 | 515 | 3,000 | 1,287.50 |
| 2008-07-24 | 520 | 520 | 520 | 520 | 4,000 | 1,300 |
| 2008-07-23 | 518 | 518 | 518 | 518 | 5,000 | 1,295 |
| 2008-07-22 | 520 | 525 | 520 | 525 | 3,000 | 1,312.50 |
| 2008-07-18 | 500 | 500 | 500 | 500 | 1,000 | 1,250 |
| 2008-07-17 | 490 | 490 | 490 | 490 | 2,000 | 1,225 |
| 2008-07-11 | 490 | 510 | 490 | 510 | 5,000 | 1,275 |
| 2008-07-10 | 510 | 510 | 485 | 490 | 7,000 | 1,225 |
| 2008-07-09 | 510 | 510 | 510 | 510 | 1,000 | 1,275 |
| 2008-07-07 | 515 | 515 | 510 | 510 | 3,000 | 1,275 |
| 2008-07-04 | 515 | 515 | 515 | 515 | 1,000 | 1,287.50 |
| 2008-07-02 | 530 | 530 | 515 | 515 | 12,000 | 1,287.50 |
| 2008-07-01 | 525 | 525 | 505 | 505 | 4,000 | 1,262.50 |
| 2008-06-30 | 529 | 529 | 525 | 525 | 3,000 | 1,312.50 |
| 2008-06-27 | 538 | 538 | 538 | 538 | 1,000 | 1,345 |
| 2008-06-26 | 544 | 544 | 544 | 544 | 1,000 | 1,360 |
| 2008-06-25 | 532 | 532 | 532 | 532 | 1,000 | 1,330 |
| 2008-06-24 | 548 | 548 | 542 | 542 | 4,000 | 1,355 |
| 2008-06-23 | 555 | 555 | 543 | 544 | 10,000 | 1,360 |
| 2008-06-20 | 544 | 556 | 544 | 556 | 13,000 | 1,390 |
| 2008-06-18 | 535 | 535 | 535 | 535 | 1,000 | 1,337.50 |
| 2008-06-10 | 555 | 555 | 525 | 525 | 3,000 | 1,312.50 |
| 2008-06-09 | 535 | 535 | 535 | 535 | 2,000 | 1,337.50 |
| 2008-06-05 | 550 | 550 | 546 | 550 | 10,000 | 1,375 |
| 2008-05-30 | 530 | 549 | 530 | 549 | 3,000 | 1,372.50 |
| 2008-05-29 | 540 | 540 | 540 | 540 | 2,000 | 1,350 |
| 2008-05-28 | 538 | 539 | 538 | 539 | 3,000 | 1,347.50 |
| 2008-05-26 | 535 | 535 | 530 | 530 | 3,000 | 1,325 |
| 2008-05-23 | 533 | 533 | 533 | 533 | 3,000 | 1,332.50 |
| 2008-05-20 | 552 | 552 | 541 | 541 | 3,000 | 1,352.50 |
| 2008-05-19 | 538 | 552 | 538 | 552 | 3,000 | 1,380 |
| 2008-05-15 | 570 | 574 | 569 | 569 | 3,000 | 1,422.50 |
| 2008-05-14 | 550 | 550 | 548 | 550 | 3,000 | 1,375 |
| 2008-05-13 | 540 | 540 | 540 | 540 | 1,000 | 1,350 |
| 2008-05-12 | 556 | 556 | 536 | 536 | 3,000 | 1,340 |
| 2008-05-09 | 530 | 530 | 530 | 530 | 2,000 | 1,325 |
| 2008-05-08 | 550 | 550 | 550 | 550 | 1,000 | 1,375 |
| 2008-05-07 | 579 | 579 | 552 | 552 | 8,000 | 1,380 |
| 2008-05-01 | 552 | 552 | 552 | 552 | 2,000 | 1,380 |
| 2008-04-28 | 552 | 552 | 532 | 532 | 4,000 | 1,330 |
| 2008-04-25 | 556 | 556 | 556 | 556 | 2,000 | 1,390 |
| 2008-04-24 | 575 | 575 | 575 | 575 | 3,000 | 1,437.50 |
| 2008-04-23 | 577 | 577 | 548 | 548 | 11,000 | 1,370 |
| 2008-04-22 | 550 | 550 | 550 | 550 | 1,000 | 1,375 |
| 2008-04-21 | 540 | 540 | 535 | 535 | 5,000 | 1,337.50 |
| 2008-04-18 | 522 | 530 | 522 | 530 | 4,000 | 1,325 |
| 2008-04-17 | 525 | 525 | 520 | 520 | 2,000 | 1,300 |
| 2008-04-16 | 512 | 512 | 512 | 512 | 1,000 | 1,280 |
| 2008-04-11 | 526 | 526 | 526 | 526 | 1,000 | 1,315 |
| 2008-04-10 | 535 | 535 | 535 | 535 | 1,000 | 1,337.50 |
| 2008-04-07 | 535 | 535 | 535 | 535 | 2,000 | 1,337.50 |
| 2008-03-31 | 505 | 505 | 505 | 505 | 2,000 | 1,262.50 |
| 2008-03-25 | 520 | 520 | 520 | 520 | 1,000 | 1,300 |
| 2008-03-24 | 535 | 535 | 535 | 535 | 7,000 | 1,337.50 |
| 2008-03-21 | 510 | 510 | 510 | 510 | 3,000 | 1,275 |
| 2008-03-13 | 510 | 510 | 500 | 500 | 10,000 | 1,250 |
| 2008-03-12 | 530 | 530 | 530 | 530 | 1,000 | 1,325 |
| 2008-03-11 | 520 | 520 | 520 | 520 | 2,000 | 1,300 |
| 2008-03-10 | 535 | 535 | 535 | 535 | 1,000 | 1,337.50 |
| 2008-03-06 | 535 | 535 | 535 | 535 | 1,000 | 1,337.50 |
| 2008-03-05 | 535 | 535 | 532 | 532 | 3,000 | 1,330 |
| 2008-03-04 | 525 | 530 | 525 | 530 | 3,000 | 1,325 |
| 2008-03-03 | 520 | 520 | 520 | 520 | 2,000 | 1,300 |
| 2008-02-28 | 534 | 534 | 534 | 534 | 2,000 | 1,335 |
| 2008-02-26 | 547 | 547 | 547 | 547 | 1,000 | 1,367.50 |
| 2008-02-25 | 537 | 537 | 537 | 537 | 6,000 | 1,342.50 |
| 2008-02-21 | 552 | 552 | 552 | 552 | 2,000 | 1,380 |
| 2008-02-20 | 569 | 569 | 560 | 560 | 4,000 | 1,400 |
| 2008-02-19 | 570 | 570 | 563 | 563 | 4,000 | 1,407.50 |
| 2008-02-15 | 540 | 540 | 540 | 540 | 1,000 | 1,350 |
| 2008-02-14 | 560 | 560 | 560 | 560 | 3,000 | 1,400 |
| 2008-02-13 | 500 | 580 | 500 | 580 | 14,000 | 1,450 |
| 2008-02-12 | 500 | 500 | 500 | 500 | 1,000 | 1,250 |
| 2008-02-06 | 504 | 504 | 500 | 500 | 3,000 | 1,250 |
| 2008-02-05 | 524 | 524 | 524 | 524 | 1,000 | 1,310 |
| 2008-02-04 | 525 | 525 | 525 | 525 | 1,000 | 1,312.50 |
| 2008-02-01 | 555 | 555 | 555 | 555 | 1,000 | 1,387.50 |
| 2008-01-29 | 505 | 505 | 505 | 505 | 2,000 | 1,262.50 |
| 2008-01-28 | 485 | 530 | 485 | 500 | 8,000 | 1,250 |
| 2008-01-25 | 510 | 530 | 510 | 530 | 2,000 | 1,325 |
| 2008-01-24 | 495 | 495 | 495 | 495 | 1,000 | 1,237.50 |
| 2008-01-23 | 490 | 490 | 490 | 490 | 5,000 | 1,225 |
| 2008-01-22 | 510 | 510 | 480 | 480 | 6,000 | 1,200 |
| 2008-01-21 | 550 | 550 | 530 | 530 | 3,000 | 1,325 |
| 2008-01-18 | 564 | 564 | 540 | 540 | 2,000 | 1,350 |
| 2008-01-17 | 494 | 504 | 494 | 504 | 2,000 | 1,260 |
| 2008-01-16 | 539 | 539 | 539 | 539 | 1,000 | 1,347.50 |
| 2008-01-15 | 571 | 571 | 550 | 550 | 3,000 | 1,375 |
| 2008-01-11 | 583 | 583 | 583 | 583 | 1,000 | 1,457.50 |
| 2008-01-10 | 584 | 584 | 584 | 584 | 1,000 | 1,460 |
| 2008-01-08 | 590 | 590 | 590 | 590 | 2,000 | 1,475 |
| 2008-01-07 | 596 | 596 | 581 | 581 | 3,000 | 1,452.50 |
| 2008-01-04 | 597 | 597 | 597 | 597 | 1,000 | 1,492.50 |
分割・併合履歴 ： [2018-12-26]1株→2株 [2017-06-28]1株→0.2株
