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