4025 多木化学(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	760	761	754	761	10,000	1,902.50
2013-12-27	740	760	735	760	61,000	1,900
2013-12-26	730	745	726	740	119,000	1,850
2013-12-25	762	771	756	764	199,000	1,910
2013-12-24	780	780	760	770	73,000	1,925
2013-12-20	802	802	771	780	75,000	1,950
2013-12-19	800	802	798	802	27,000	2,005
2013-12-18	801	806	800	800	45,000	2,000
2013-12-17	808	810	805	810	24,000	2,025
2013-12-16	801	804	800	803	28,000	2,007.50
2013-12-13	806	809	805	807	46,000	2,017.50
2013-12-12	815	815	808	808	23,000	2,020
2013-12-11	813	817	808	808	28,000	2,020
2013-12-10	810	814	809	814	13,000	2,035
2013-12-09	816	816	805	806	7,000	2,015
2013-12-06	810	810	799	806	11,000	2,015
2013-12-05	803	806	803	806	12,000	2,015
2013-12-04	810	810	800	802	20,000	2,005
2013-12-03	815	817	810	810	32,000	2,025
2013-12-02	795	820	795	805	33,000	2,012.50
2013-11-29	795	800	794	800	18,000	2,000
2013-11-28	800	800	795	795	6,000	1,987.50
2013-11-27	797	800	789	800	10,000	2,000
2013-11-26	798	800	795	797	22,000	1,992.50
2013-11-25	782	798	781	798	37,000	1,995
2013-11-22	800	800	784	784	22,000	1,960
2013-11-21	798	799	797	799	8,000	1,997.50
2013-11-20	777	796	776	796	13,000	1,990
2013-11-19	785	785	773	777	12,000	1,942.50
2013-11-18	790	791	785	785	4,000	1,962.50
2013-11-15	773	780	767	780	17,000	1,950
2013-11-14	767	773	767	773	6,000	1,932.50
2013-11-13	775	775	775	775	3,000	1,937.50
2013-11-12	762	770	760	769	16,000	1,922.50
2013-11-11	760	779	760	760	9,000	1,900
2013-11-08	758	766	758	760	8,000	1,900
2013-11-07	777	777	765	770	9,000	1,925
2013-11-06	770	777	766	767	21,000	1,917.50
2013-11-05	776	776	764	770	27,000	1,925
2013-11-01	798	798	775	775	25,000	1,937.50
2013-10-31	794	805	792	796	47,000	1,990
2013-10-30	816	863	782	786	210,000	1,965
2013-10-29	810	827	804	816	31,000	2,040
2013-10-28	811	811	794	809	18,000	2,022.50
2013-10-25	805	808	799	800	38,000	2,000
2013-10-24	813	821	804	810	32,000	2,025
2013-10-23	823	824	808	814	17,000	2,035
2013-10-22	823	823	808	812	17,000	2,030
2013-10-21	811	820	811	817	19,000	2,042.50
2013-10-18	810	820	807	810	30,000	2,025
2013-10-17	812	818	802	807	21,000	2,017.50
2013-10-16	800	810	793	809	33,000	2,022.50
2013-10-15	800	806	770	801	27,000	2,002.50
2013-10-11	798	802	791	802	22,000	2,005
2013-10-10	801	801	783	788	26,000	1,970
2013-10-09	807	807	782	790	46,000	1,975
2013-10-08	811	816	796	806	21,000	2,015
2013-10-07	804	818	771	800	76,000	2,000
2013-10-04	783	786	765	774	17,000	1,935
2013-10-03	774	789	758	776	43,000	1,940
2013-10-02	794	809	773	773	35,000	1,932.50
2013-10-01	775	792	775	781	27,000	1,952.50
2013-09-30	780	813	770	775	46,000	1,937.50
2013-09-27	764	791	757	791	32,000	1,977.50
2013-09-26	748	765	740	765	29,000	1,912.50
2013-09-25	720	750	717	748	36,000	1,870
2013-09-24	719	720	715	715	16,000	1,787.50
2013-09-20	725	726	717	719	13,000	1,797.50
2013-09-19	716	727	714	725	17,000	1,812.50
2013-09-18	721	721	716	716	5,000	1,790
2013-09-17	725	730	716	716	24,000	1,790
2013-09-13	733	734	715	730	48,000	1,825
2013-09-12	725	725	722	723	17,000	1,807.50
2013-09-11	720	736	717	736	29,000	1,840
2013-09-10	718	735	711	718	76,000	1,795
2013-09-09	712	725	705	725	18,000	1,812.50
2013-09-06	713	715	711	711	17,000	1,777.50
2013-09-05	734	742	712	719	28,000	1,797.50
2013-09-04	738	757	737	740	29,000	1,850
2013-09-03	736	757	730	749	53,000	1,872.50
2013-09-02	736	740	714	725	121,000	1,812.50
2013-08-30	776	777	733	735	231,000	1,837.50
2013-08-29	849	849	762	784	269,000	1,960
2013-08-28	810	852	807	847	150,000	2,117.50
2013-08-27	847	860	790	835	186,000	2,087.50
2013-08-26	910	910	850	862	113,000	2,155
2013-08-23	917	920	878	902	134,000	2,255
2013-08-22	859	920	840	917	250,000	2,292.50
2013-08-21	817	850	809	844	95,000	2,110
2013-08-20	805	818	801	817	58,000	2,042.50
2013-08-19	807	819	802	808	74,000	2,020
2013-08-16	799	805	796	805	42,000	2,012.50
2013-08-15	796	804	796	800	32,000	2,000
2013-08-14	776	800	776	791	88,000	1,977.50
2013-08-13	801	802	765	774	58,000	1,935
2013-08-12	789	812	787	800	89,000	2,000
2013-08-09	780	785	774	780	53,000	1,950
2013-08-08	761	787	760	777	135,000	1,942.50
2013-08-07	768	770	755	755	61,000	1,887.50
2013-08-06	751	760	745	755	37,000	1,887.50
2013-08-05	739	750	739	745	37,000	1,862.50
2013-08-02	740	740	725	740	39,000	1,850
2013-08-01	718	730	705	730	31,000	1,825
2013-07-31	705	715	705	715	7,000	1,787.50
2013-07-30	702	710	700	710	7,000	1,775
2013-07-29	695	710	695	710	7,000	1,775
2013-07-26	701	712	700	705	11,000	1,762.50
2013-07-25	708	712	708	712	8,000	1,780
2013-07-24	710	712	695	712	10,000	1,780
2013-07-23	686	715	680	713	24,000	1,782.50
2013-07-22	698	698	696	696	8,000	1,740
2013-07-19	735	735	685	705	47,000	1,762.50
2013-07-18	730	735	720	733	29,000	1,832.50
2013-07-17	726	740	726	735	42,000	1,837.50
2013-07-16	741	757	730	733	53,000	1,832.50
2013-07-12	718	749	701	733	45,000	1,832.50
2013-07-11	697	718	690	718	21,000	1,795
2013-07-10	691	695	685	695	22,000	1,737.50
2013-07-09	685	695	685	686	27,000	1,715
2013-07-08	685	685	671	678	23,000	1,695
2013-07-05	663	670	663	669	9,000	1,672.50
2013-07-04	657	670	657	661	10,000	1,652.50
2013-07-03	679	679	651	656	36,000	1,640
2013-07-02	685	685	661	661	16,000	1,652.50
2013-07-01	658	665	658	665	6,000	1,662.50
2013-06-28	659	665	657	658	12,000	1,645
2013-06-27	654	658	649	649	7,000	1,622.50
2013-06-26	650	665	644	664	38,000	1,660
2013-06-25	645	649	632	647	8,000	1,617.50
2013-06-24	649	650	645	645	8,000	1,612.50
2013-06-21	636	639	615	639	23,000	1,597.50
2013-06-20	660	660	650	654	17,000	1,635
2013-06-19	636	655	636	655	13,000	1,637.50
2013-06-18	635	635	635	635	1,000	1,587.50
2013-06-17	635	635	635	635	1,000	1,587.50
2013-06-14	633	640	633	640	3,000	1,600
2013-06-12	629	633	617	633	20,000	1,582.50
2013-06-11	625	631	625	631	3,000	1,577.50
2013-06-10	626	633	626	633	5,000	1,582.50
2013-06-07	620	620	620	620	10,000	1,550
2013-06-06	628	633	621	630	10,000	1,575
2013-06-05	638	638	631	638	5,000	1,595
2013-06-04	625	635	625	631	8,000	1,577.50
2013-06-03	633	636	630	630	6,000	1,575
2013-05-31	620	629	620	629	3,000	1,572.50
2013-05-30	626	626	626	626	1,000	1,565
2013-05-29	630	636	616	636	8,000	1,590
2013-05-28	625	625	615	625	6,000	1,562.50
2013-05-27	630	634	630	634	3,000	1,585
2013-05-24	640	643	635	640	14,000	1,600
2013-05-23	644	644	637	640	22,000	1,600
2013-05-22	636	644	635	644	7,000	1,610
2013-05-21	637	644	629	639	6,000	1,597.50
2013-05-20	640	646	638	640	28,000	1,600
2013-05-17	625	625	625	625	3,000	1,562.50
2013-05-16	618	618	615	615	4,000	1,537.50
2013-05-15	613	618	612	618	13,000	1,545
2013-05-14	611	618	611	612	3,000	1,530
2013-05-13	611	616	608	611	7,000	1,527.50
2013-05-10	623	623	618	618	4,000	1,545
2013-05-09	617	623	596	606	11,000	1,515
2013-05-08	630	630	615	627	11,000	1,567.50
2013-05-07	612	645	612	645	25,000	1,612.50
2013-05-02	575	583	575	583	14,000	1,457.50
2013-05-01	568	573	567	573	5,000	1,432.50
2013-04-30	576	576	561	568	10,000	1,420
2013-04-26	566	566	566	566	1,000	1,415
2013-04-25	558	558	558	558	1,000	1,395
2013-04-24	565	565	554	554	7,000	1,385
2013-04-23	587	587	563	563	15,000	1,407.50
2013-04-22	565	565	560	560	7,000	1,400
2013-04-19	556	556	556	556	1,000	1,390
2013-04-18	550	550	550	550	3,000	1,375
2013-04-17	542	550	542	550	5,000	1,375
2013-04-16	539	547	539	547	2,000	1,367.50
2013-04-15	543	543	543	543	2,000	1,357.50
2013-04-12	545	554	539	544	19,000	1,360
2013-04-11	551	551	550	550	6,000	1,375
2013-04-10	546	553	544	548	16,000	1,370
2013-04-09	559	559	540	550	14,000	1,375
2013-04-08	550	550	550	550	2,000	1,375
2013-04-05	554	564	550	550	7,000	1,375
2013-04-04	553	553	553	553	1,000	1,382.50
2013-04-03	555	555	555	555	3,000	1,387.50
2013-04-02	552	561	550	550	8,000	1,375
2013-04-01	563	573	558	558	5,000	1,395
2013-03-29	584	584	563	563	4,000	1,407.50
2013-03-28	574	574	570	570	4,000	1,425
2013-03-27	585	585	572	572	3,000	1,430
2013-03-26	575	580	575	580	14,000	1,450
2013-03-25	572	575	570	575	11,000	1,437.50
2013-03-22	569	572	569	572	12,000	1,430
2013-03-21	563	570	563	570	11,000	1,425
2013-03-19	567	568	566	566	7,000	1,415
2013-03-18	567	567	561	565	6,000	1,412.50
2013-03-15	565	565	564	565	4,000	1,412.50
2013-03-14	565	565	557	557	7,000	1,392.50
2013-03-13	567	567	565	565	4,000	1,412.50
2013-03-12	569	569	560	564	5,000	1,410
2013-03-11	558	567	558	567	3,000	1,417.50
2013-03-08	560	560	546	558	5,000	1,395
2013-03-07	576	576	552	560	13,000	1,400
2013-03-06	572	578	571	571	14,000	1,427.50
2013-03-05	572	575	572	572	10,000	1,430
2013-03-04	569	572	569	572	18,000	1,430
2013-03-01	563	569	560	569	7,000	1,422.50
2013-02-28	562	563	560	560	5,000	1,400
2013-02-27	560	560	554	555	4,000	1,387.50
2013-02-26	557	557	552	555	4,000	1,387.50
2013-02-25	567	570	550	550	18,000	1,375
2013-02-22	538	550	538	550	22,000	1,375
2013-02-21	535	538	535	538	3,000	1,345
2013-02-20	529	531	529	531	7,000	1,327.50
2013-02-19	536	536	519	525	38,000	1,312.50
2013-02-18	565	565	527	536	39,000	1,340
2013-02-15	550	555	550	555	6,000	1,387.50
2013-02-14	560	560	550	550	13,000	1,375
2013-02-13	562	562	550	555	13,000	1,387.50
2013-02-12	565	570	564	570	11,000	1,425
2013-02-08	556	565	556	565	13,000	1,412.50
2013-02-07	560	563	559	563	17,000	1,407.50
2013-02-06	555	563	555	560	13,000	1,400
2013-02-05	546	553	546	553	13,000	1,382.50
2013-02-04	532	552	532	551	21,000	1,377.50
2013-02-01	549	552	532	552	6,000	1,380
2013-01-31	545	549	545	549	5,000	1,372.50
2013-01-30	546	546	545	545	2,000	1,362.50
2013-01-29	539	548	527	548	13,000	1,370
2013-01-28	549	549	549	549	1,000	1,372.50
2013-01-25	554	554	550	550	6,000	1,375
2013-01-24	564	564	550	563	16,000	1,407.50
2013-01-23	568	568	550	564	13,000	1,410
2013-01-22	565	569	546	569	19,000	1,422.50
2013-01-21	569	580	549	575	48,000	1,437.50
2013-01-18	512	542	512	542	20,000	1,355
2013-01-17	512	529	486	522	29,000	1,305
2013-01-16	508	510	504	510	6,000	1,275
2013-01-15	492	504	492	504	8,000	1,260
2013-01-11	491	495	487	490	15,000	1,225
2013-01-10	494	494	490	490	3,000	1,225
2013-01-09	487	487	487	487	1,000	1,217.50
2013-01-08	487	495	486	487	9,000	1,217.50
2013-01-07	500	500	487	487	19,000	1,217.50
2013-01-04	483	483	480	480	10,000	1,200

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