4025 多木化学(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 735 | 735 | 733 | 734 | 5,000 | 1,835 |
| 2014-12-29 | 732 | 735 | 732 | 735 | 6,000 | 1,837.50 |
| 2014-12-26 | 729 | 732 | 724 | 732 | 59,000 | 1,830 |
| 2014-12-25 | 742 | 743 | 738 | 742 | 193,000 | 1,855 |
| 2014-12-24 | 742 | 745 | 742 | 745 | 38,000 | 1,862.50 |
| 2014-12-22 | 740 | 745 | 740 | 741 | 14,000 | 1,852.50 |
| 2014-12-19 | 738 | 740 | 736 | 740 | 15,000 | 1,850 |
| 2014-12-18 | 736 | 738 | 736 | 738 | 3,000 | 1,845 |
| 2014-12-17 | 740 | 740 | 730 | 731 | 10,000 | 1,827.50 |
| 2014-12-16 | 741 | 742 | 740 | 740 | 16,000 | 1,850 |
| 2014-12-15 | 744 | 747 | 743 | 744 | 11,000 | 1,860 |
| 2014-12-12 | 744 | 748 | 744 | 746 | 28,000 | 1,865 |
| 2014-12-11 | 747 | 747 | 725 | 735 | 23,000 | 1,837.50 |
| 2014-12-10 | 742 | 746 | 738 | 738 | 18,000 | 1,845 |
| 2014-12-09 | 741 | 749 | 740 | 749 | 11,000 | 1,872.50 |
| 2014-12-08 | 745 | 749 | 743 | 746 | 9,000 | 1,865 |
| 2014-12-05 | 748 | 749 | 743 | 743 | 11,000 | 1,857.50 |
| 2014-12-04 | 743 | 751 | 742 | 742 | 11,000 | 1,855 |
| 2014-12-03 | 745 | 750 | 742 | 742 | 29,000 | 1,855 |
| 2014-12-02 | 743 | 743 | 740 | 742 | 7,000 | 1,855 |
| 2014-12-01 | 740 | 746 | 740 | 741 | 8,000 | 1,852.50 |
| 2014-11-28 | 744 | 745 | 740 | 740 | 10,000 | 1,850 |
| 2014-11-27 | 735 | 738 | 735 | 738 | 18,000 | 1,845 |
| 2014-11-26 | 736 | 741 | 736 | 737 | 12,000 | 1,842.50 |
| 2014-11-25 | 745 | 745 | 739 | 740 | 10,000 | 1,850 |
| 2014-11-21 | 728 | 732 | 728 | 731 | 11,000 | 1,827.50 |
| 2014-11-20 | 735 | 736 | 728 | 728 | 16,000 | 1,820 |
| 2014-11-19 | 753 | 755 | 728 | 728 | 21,000 | 1,820 |
| 2014-11-18 | 755 | 766 | 753 | 766 | 12,000 | 1,915 |
| 2014-11-17 | 752 | 757 | 750 | 755 | 5,000 | 1,887.50 |
| 2014-11-14 | 765 | 766 | 758 | 764 | 17,000 | 1,910 |
| 2014-11-13 | 748 | 750 | 747 | 750 | 5,000 | 1,875 |
| 2014-11-12 | 744 | 753 | 743 | 746 | 13,000 | 1,865 |
| 2014-11-11 | 755 | 759 | 755 | 759 | 3,000 | 1,897.50 |
| 2014-11-10 | 741 | 756 | 741 | 756 | 3,000 | 1,890 |
| 2014-11-07 | 748 | 756 | 748 | 756 | 8,000 | 1,890 |
| 2014-11-06 | 740 | 748 | 734 | 748 | 5,000 | 1,870 |
| 2014-11-05 | 741 | 750 | 734 | 747 | 11,000 | 1,867.50 |
| 2014-11-04 | 772 | 774 | 741 | 751 | 33,000 | 1,877.50 |
| 2014-10-31 | 755 | 756 | 730 | 750 | 16,000 | 1,875 |
| 2014-10-30 | 737 | 741 | 719 | 740 | 16,000 | 1,850 |
| 2014-10-28 | 710 | 710 | 710 | 710 | 2,000 | 1,775 |
| 2014-10-27 | 710 | 715 | 710 | 712 | 9,000 | 1,780 |
| 2014-10-24 | 709 | 713 | 709 | 713 | 6,000 | 1,782.50 |
| 2014-10-23 | 719 | 719 | 715 | 715 | 6,000 | 1,787.50 |
| 2014-10-22 | 713 | 719 | 713 | 715 | 6,000 | 1,787.50 |
| 2014-10-21 | 715 | 720 | 710 | 712 | 7,000 | 1,780 |
| 2014-10-20 | 736 | 737 | 715 | 721 | 15,000 | 1,802.50 |
| 2014-10-17 | 735 | 735 | 711 | 712 | 15,000 | 1,780 |
| 2014-10-16 | 712 | 716 | 710 | 714 | 7,000 | 1,785 |
| 2014-10-15 | 724 | 724 | 720 | 720 | 2,000 | 1,800 |
| 2014-10-14 | 728 | 728 | 719 | 723 | 10,000 | 1,807.50 |
| 2014-10-10 | 741 | 755 | 728 | 728 | 13,000 | 1,820 |
| 2014-10-09 | 746 | 746 | 745 | 745 | 3,000 | 1,862.50 |
| 2014-10-08 | 751 | 756 | 742 | 742 | 10,000 | 1,855 |
| 2014-10-07 | 757 | 757 | 752 | 753 | 6,000 | 1,882.50 |
| 2014-10-06 | 745 | 770 | 745 | 757 | 21,000 | 1,892.50 |
| 2014-10-03 | 730 | 751 | 730 | 745 | 13,000 | 1,862.50 |
| 2014-10-02 | 750 | 750 | 737 | 737 | 10,000 | 1,842.50 |
| 2014-10-01 | 750 | 764 | 750 | 760 | 6,000 | 1,900 |
| 2014-09-30 | 761 | 761 | 757 | 757 | 7,000 | 1,892.50 |
| 2014-09-29 | 756 | 764 | 754 | 758 | 10,000 | 1,895 |
| 2014-09-26 | 767 | 767 | 763 | 763 | 5,000 | 1,907.50 |
| 2014-09-25 | 758 | 770 | 758 | 770 | 6,000 | 1,925 |
| 2014-09-24 | 750 | 752 | 745 | 752 | 7,000 | 1,880 |
| 2014-09-22 | 768 | 768 | 755 | 755 | 4,000 | 1,887.50 |
| 2014-09-19 | 756 | 768 | 752 | 768 | 11,000 | 1,920 |
| 2014-09-18 | 750 | 756 | 747 | 756 | 8,000 | 1,890 |
| 2014-09-17 | 751 | 751 | 748 | 748 | 2,000 | 1,870 |
| 2014-09-16 | 753 | 753 | 753 | 753 | 2,000 | 1,882.50 |
| 2014-09-12 | 747 | 755 | 745 | 749 | 20,000 | 1,872.50 |
| 2014-09-10 | 749 | 755 | 749 | 755 | 3,000 | 1,887.50 |
| 2014-09-09 | 746 | 746 | 746 | 746 | 1,000 | 1,865 |
| 2014-09-08 | 753 | 753 | 745 | 747 | 6,000 | 1,867.50 |
| 2014-09-05 | 748 | 755 | 748 | 751 | 5,000 | 1,877.50 |
| 2014-09-04 | 755 | 755 | 747 | 749 | 6,000 | 1,872.50 |
| 2014-09-03 | 741 | 745 | 732 | 745 | 15,000 | 1,862.50 |
| 2014-09-02 | 741 | 741 | 741 | 741 | 1,000 | 1,852.50 |
| 2014-09-01 | 730 | 740 | 730 | 740 | 2,000 | 1,850 |
| 2014-08-29 | 725 | 738 | 725 | 734 | 3,000 | 1,835 |
| 2014-08-28 | 730 | 744 | 730 | 744 | 6,000 | 1,860 |
| 2014-08-27 | 717 | 717 | 717 | 717 | 1,000 | 1,792.50 |
| 2014-08-26 | 710 | 724 | 707 | 713 | 16,000 | 1,782.50 |
| 2014-08-25 | 730 | 730 | 709 | 709 | 8,000 | 1,772.50 |
| 2014-08-22 | 735 | 735 | 715 | 715 | 10,000 | 1,787.50 |
| 2014-08-20 | 720 | 720 | 720 | 720 | 2,000 | 1,800 |
| 2014-08-19 | 718 | 718 | 714 | 716 | 9,000 | 1,790 |
| 2014-08-15 | 710 | 710 | 707 | 707 | 3,000 | 1,767.50 |
| 2014-08-14 | 710 | 710 | 710 | 710 | 1,000 | 1,775 |
| 2014-08-13 | 706 | 706 | 706 | 706 | 3,000 | 1,765 |
| 2014-08-12 | 713 | 713 | 702 | 702 | 5,000 | 1,755 |
| 2014-08-11 | 714 | 714 | 714 | 714 | 1,000 | 1,785 |
| 2014-08-08 | 713 | 713 | 701 | 701 | 2,000 | 1,752.50 |
| 2014-08-07 | 702 | 702 | 701 | 702 | 7,000 | 1,755 |
| 2014-08-06 | 708 | 708 | 708 | 708 | 1,000 | 1,770 |
| 2014-08-05 | 708 | 709 | 702 | 702 | 13,000 | 1,755 |
| 2014-08-04 | 715 | 715 | 708 | 708 | 4,000 | 1,770 |
| 2014-08-01 | 724 | 724 | 708 | 708 | 5,000 | 1,770 |
| 2014-07-31 | 713 | 713 | 713 | 713 | 1,000 | 1,782.50 |
| 2014-07-30 | 713 | 713 | 711 | 711 | 4,000 | 1,777.50 |
| 2014-07-29 | 719 | 719 | 709 | 710 | 7,000 | 1,775 |
| 2014-07-28 | 729 | 731 | 729 | 730 | 3,000 | 1,825 |
| 2014-07-24 | 737 | 737 | 722 | 729 | 6,000 | 1,822.50 |
| 2014-07-23 | 738 | 744 | 737 | 737 | 6,000 | 1,842.50 |
| 2014-07-22 | 736 | 736 | 728 | 733 | 7,000 | 1,832.50 |
| 2014-07-18 | 714 | 722 | 712 | 722 | 7,000 | 1,805 |
| 2014-07-17 | 727 | 732 | 722 | 724 | 21,000 | 1,810 |
| 2014-07-16 | 742 | 743 | 742 | 742 | 3,000 | 1,855 |
| 2014-07-15 | 727 | 742 | 727 | 742 | 2,000 | 1,855 |
| 2014-07-14 | 741 | 741 | 739 | 739 | 4,000 | 1,847.50 |
| 2014-07-11 | 717 | 731 | 717 | 731 | 3,000 | 1,827.50 |
| 2014-07-10 | 732 | 745 | 732 | 732 | 4,000 | 1,830 |
| 2014-07-09 | 733 | 741 | 733 | 741 | 9,000 | 1,852.50 |
| 2014-07-08 | 741 | 751 | 741 | 748 | 4,000 | 1,870 |
| 2014-07-07 | 753 | 753 | 753 | 753 | 3,000 | 1,882.50 |
| 2014-07-04 | 755 | 759 | 754 | 759 | 3,000 | 1,897.50 |
| 2014-07-02 | 750 | 760 | 750 | 758 | 3,000 | 1,895 |
| 2014-07-01 | 755 | 755 | 750 | 755 | 7,000 | 1,887.50 |
| 2014-06-30 | 779 | 779 | 760 | 769 | 14,000 | 1,922.50 |
| 2014-06-27 | 736 | 749 | 736 | 749 | 3,000 | 1,872.50 |
| 2014-06-26 | 752 | 756 | 724 | 726 | 8,000 | 1,815 |
| 2014-06-25 | 756 | 757 | 747 | 747 | 5,000 | 1,867.50 |
| 2014-06-24 | 744 | 752 | 742 | 749 | 13,000 | 1,872.50 |
| 2014-06-23 | 751 | 751 | 730 | 744 | 12,000 | 1,860 |
| 2014-06-20 | 756 | 756 | 746 | 751 | 6,000 | 1,877.50 |
| 2014-06-19 | 730 | 750 | 730 | 742 | 12,000 | 1,855 |
| 2014-06-18 | 725 | 728 | 725 | 728 | 6,000 | 1,820 |
| 2014-06-17 | 723 | 725 | 723 | 725 | 3,000 | 1,812.50 |
| 2014-06-16 | 715 | 724 | 715 | 724 | 4,000 | 1,810 |
| 2014-06-13 | 709 | 711 | 709 | 711 | 17,000 | 1,777.50 |
| 2014-06-12 | 705 | 705 | 705 | 705 | 1,000 | 1,762.50 |
| 2014-06-11 | 690 | 702 | 690 | 700 | 8,000 | 1,750 |
| 2014-06-10 | 695 | 695 | 693 | 693 | 4,000 | 1,732.50 |
| 2014-06-09 | 693 | 695 | 691 | 695 | 5,000 | 1,737.50 |
| 2014-06-06 | 697 | 700 | 697 | 700 | 6,000 | 1,750 |
| 2014-06-05 | 691 | 693 | 691 | 692 | 7,000 | 1,730 |
| 2014-06-04 | 684 | 696 | 684 | 696 | 10,000 | 1,740 |
| 2014-06-03 | 695 | 695 | 691 | 691 | 3,000 | 1,727.50 |
| 2014-06-02 | 700 | 700 | 699 | 700 | 5,000 | 1,750 |
| 2014-05-29 | 687 | 687 | 687 | 687 | 1,000 | 1,717.50 |
| 2014-05-27 | 679 | 688 | 679 | 687 | 8,000 | 1,717.50 |
| 2014-05-26 | 682 | 682 | 682 | 682 | 3,000 | 1,705 |
| 2014-05-23 | 685 | 685 | 680 | 680 | 6,000 | 1,700 |
| 2014-05-22 | 665 | 675 | 665 | 675 | 4,000 | 1,687.50 |
| 2014-05-21 | 680 | 683 | 674 | 674 | 5,000 | 1,685 |
| 2014-05-20 | 684 | 685 | 684 | 685 | 2,000 | 1,712.50 |
| 2014-05-19 | 684 | 688 | 684 | 684 | 5,000 | 1,710 |
| 2014-05-16 | 680 | 689 | 675 | 684 | 9,000 | 1,710 |
| 2014-05-15 | 686 | 686 | 680 | 680 | 3,000 | 1,700 |
| 2014-05-13 | 690 | 690 | 690 | 690 | 1,000 | 1,725 |
| 2014-05-12 | 679 | 689 | 679 | 689 | 2,000 | 1,722.50 |
| 2014-05-09 | 670 | 693 | 670 | 673 | 10,000 | 1,682.50 |
| 2014-05-08 | 695 | 695 | 683 | 683 | 8,000 | 1,707.50 |
| 2014-05-07 | 695 | 695 | 678 | 678 | 13,000 | 1,695 |
| 2014-05-02 | 673 | 675 | 673 | 675 | 3,000 | 1,687.50 |
| 2014-05-01 | 673 | 683 | 673 | 673 | 6,000 | 1,682.50 |
| 2014-04-30 | 679 | 680 | 669 | 680 | 7,000 | 1,700 |
| 2014-04-28 | 677 | 677 | 667 | 677 | 8,000 | 1,692.50 |
| 2014-04-25 | 675 | 677 | 675 | 677 | 3,000 | 1,692.50 |
| 2014-04-24 | 677 | 678 | 675 | 675 | 6,000 | 1,687.50 |
| 2014-04-23 | 680 | 680 | 678 | 678 | 12,000 | 1,695 |
| 2014-04-22 | 679 | 680 | 676 | 680 | 7,000 | 1,700 |
| 2014-04-21 | 683 | 683 | 662 | 671 | 13,000 | 1,677.50 |
| 2014-04-18 | 666 | 673 | 665 | 673 | 7,000 | 1,682.50 |
| 2014-04-17 | 665 | 665 | 643 | 652 | 11,000 | 1,630 |
| 2014-04-15 | 625 | 645 | 625 | 645 | 4,000 | 1,612.50 |
| 2014-04-14 | 640 | 643 | 633 | 633 | 4,000 | 1,582.50 |
| 2014-04-11 | 643 | 643 | 635 | 640 | 5,000 | 1,600 |
| 2014-04-10 | 649 | 654 | 643 | 643 | 13,000 | 1,607.50 |
| 2014-04-09 | 643 | 655 | 642 | 647 | 13,000 | 1,617.50 |
| 2014-04-08 | 654 | 661 | 644 | 650 | 27,000 | 1,625 |
| 2014-04-07 | 664 | 665 | 652 | 654 | 14,000 | 1,635 |
| 2014-04-04 | 644 | 660 | 644 | 660 | 4,000 | 1,650 |
| 2014-04-03 | 652 | 655 | 635 | 644 | 16,000 | 1,610 |
| 2014-04-02 | 645 | 650 | 640 | 650 | 21,000 | 1,625 |
| 2014-04-01 | 637 | 640 | 627 | 640 | 20,000 | 1,600 |
| 2014-03-31 | 635 | 635 | 620 | 629 | 24,000 | 1,572.50 |
| 2014-03-28 | 616 | 625 | 606 | 623 | 16,000 | 1,557.50 |
| 2014-03-27 | 612 | 612 | 600 | 610 | 12,000 | 1,525 |
| 2014-03-26 | 609 | 609 | 579 | 609 | 31,000 | 1,522.50 |
| 2014-03-25 | 611 | 611 | 590 | 593 | 16,000 | 1,482.50 |
| 2014-03-24 | 607 | 607 | 590 | 592 | 15,000 | 1,480 |
| 2014-03-20 | 590 | 610 | 590 | 597 | 19,000 | 1,492.50 |
| 2014-03-19 | 598 | 598 | 590 | 590 | 6,000 | 1,475 |
| 2014-03-18 | 595 | 598 | 595 | 598 | 2,000 | 1,495 |
| 2014-03-17 | 599 | 599 | 595 | 595 | 7,000 | 1,487.50 |
| 2014-03-14 | 611 | 612 | 598 | 598 | 48,000 | 1,495 |
| 2014-03-13 | 614 | 617 | 610 | 610 | 6,000 | 1,525 |
| 2014-03-12 | 607 | 611 | 604 | 607 | 16,000 | 1,517.50 |
| 2014-03-11 | 603 | 609 | 603 | 607 | 5,000 | 1,517.50 |
| 2014-03-10 | 608 | 608 | 605 | 607 | 12,000 | 1,517.50 |
| 2014-03-07 | 609 | 610 | 603 | 603 | 12,000 | 1,507.50 |
| 2014-03-06 | 608 | 612 | 608 | 611 | 11,000 | 1,527.50 |
| 2014-03-05 | 607 | 610 | 607 | 608 | 15,000 | 1,520 |
| 2014-03-04 | 600 | 600 | 600 | 600 | 9,000 | 1,500 |
| 2014-03-03 | 607 | 607 | 595 | 598 | 12,000 | 1,495 |
| 2014-02-28 | 597 | 598 | 597 | 597 | 9,000 | 1,492.50 |
| 2014-02-27 | 609 | 610 | 595 | 595 | 9,000 | 1,487.50 |
| 2014-02-26 | 616 | 616 | 610 | 610 | 5,000 | 1,525 |
| 2014-02-25 | 610 | 628 | 610 | 617 | 13,000 | 1,542.50 |
| 2014-02-24 | 608 | 618 | 608 | 610 | 11,000 | 1,525 |
| 2014-02-21 | 592 | 608 | 592 | 608 | 8,000 | 1,520 |
| 2014-02-20 | 608 | 608 | 600 | 602 | 12,000 | 1,505 |
| 2014-02-19 | 612 | 616 | 610 | 616 | 6,000 | 1,540 |
| 2014-02-18 | 614 | 622 | 612 | 622 | 14,000 | 1,555 |
| 2014-02-17 | 625 | 628 | 618 | 622 | 6,000 | 1,555 |
| 2014-02-14 | 625 | 625 | 622 | 622 | 6,000 | 1,555 |
| 2014-02-13 | 626 | 636 | 618 | 629 | 18,000 | 1,572.50 |
| 2014-02-12 | 625 | 635 | 621 | 629 | 20,000 | 1,572.50 |
| 2014-02-10 | 611 | 626 | 611 | 625 | 12,000 | 1,562.50 |
| 2014-02-07 | 608 | 623 | 605 | 605 | 36,000 | 1,512.50 |
| 2014-02-06 | 610 | 619 | 608 | 608 | 13,000 | 1,520 |
| 2014-02-05 | 635 | 644 | 610 | 610 | 16,000 | 1,525 |
| 2014-02-04 | 666 | 666 | 612 | 633 | 35,000 | 1,582.50 |
| 2014-02-03 | 704 | 704 | 668 | 669 | 13,000 | 1,672.50 |
| 2014-01-31 | 700 | 700 | 684 | 698 | 25,000 | 1,745 |
| 2014-01-30 | 689 | 691 | 683 | 691 | 21,000 | 1,727.50 |
| 2014-01-29 | 696 | 709 | 692 | 707 | 32,000 | 1,767.50 |
| 2014-01-28 | 713 | 714 | 690 | 690 | 113,000 | 1,725 |
| 2014-01-27 | 739 | 739 | 739 | 739 | 2,000 | 1,847.50 |
| 2014-01-24 | 767 | 769 | 740 | 740 | 42,000 | 1,850 |
| 2014-01-23 | 763 | 771 | 763 | 767 | 38,000 | 1,917.50 |
| 2014-01-22 | 761 | 764 | 755 | 761 | 15,000 | 1,902.50 |
| 2014-01-21 | 769 | 770 | 760 | 766 | 13,000 | 1,915 |
| 2014-01-20 | 770 | 770 | 763 | 764 | 16,000 | 1,910 |
| 2014-01-17 | 763 | 763 | 754 | 763 | 8,000 | 1,907.50 |
| 2014-01-16 | 762 | 780 | 750 | 762 | 13,000 | 1,905 |
| 2014-01-15 | 742 | 755 | 742 | 751 | 19,000 | 1,877.50 |
| 2014-01-14 | 749 | 755 | 749 | 755 | 8,000 | 1,887.50 |
| 2014-01-10 | 759 | 760 | 753 | 755 | 16,000 | 1,887.50 |
| 2014-01-09 | 762 | 762 | 746 | 759 | 17,000 | 1,897.50 |
| 2014-01-08 | 760 | 761 | 760 | 761 | 6,000 | 1,902.50 |
| 2014-01-07 | 762 | 765 | 751 | 758 | 22,000 | 1,895 |
| 2014-01-06 | 769 | 770 | 758 | 762 | 39,000 | 1,905 |
分割・併合履歴 ： [2018-12-26]1株→2株 [2017-06-28]1株→0.2株
