4025 多木化学(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 740 | 740 | 735 | 735 | 10,000 | 1,837.50 |
| 2015-12-29 | 727 | 736 | 718 | 736 | 17,000 | 1,840 |
| 2015-12-28 | 738 | 738 | 721 | 735 | 64,000 | 1,837.50 |
| 2015-12-25 | 758 | 760 | 740 | 752 | 137,000 | 1,880 |
| 2015-12-24 | 766 | 767 | 763 | 763 | 31,000 | 1,907.50 |
| 2015-12-22 | 764 | 768 | 764 | 766 | 11,000 | 1,915 |
| 2015-12-21 | 768 | 772 | 765 | 765 | 30,000 | 1,912.50 |
| 2015-12-18 | 766 | 770 | 761 | 764 | 17,000 | 1,910 |
| 2015-12-17 | 764 | 769 | 764 | 766 | 10,000 | 1,915 |
| 2015-12-16 | 762 | 768 | 762 | 768 | 7,000 | 1,920 |
| 2015-12-15 | 768 | 769 | 761 | 762 | 7,000 | 1,905 |
| 2015-12-14 | 764 | 767 | 764 | 767 | 14,000 | 1,917.50 |
| 2015-12-11 | 761 | 762 | 761 | 762 | 30,000 | 1,905 |
| 2015-12-10 | 744 | 747 | 742 | 746 | 9,000 | 1,865 |
| 2015-12-09 | 750 | 750 | 741 | 741 | 14,000 | 1,852.50 |
| 2015-12-08 | 752 | 753 | 749 | 749 | 10,000 | 1,872.50 |
| 2015-12-07 | 749 | 752 | 749 | 752 | 21,000 | 1,880 |
| 2015-12-04 | 743 | 749 | 740 | 749 | 16,000 | 1,872.50 |
| 2015-12-03 | 740 | 746 | 740 | 743 | 8,000 | 1,857.50 |
| 2015-12-02 | 748 | 757 | 746 | 750 | 26,000 | 1,875 |
| 2015-12-01 | 761 | 764 | 758 | 763 | 31,000 | 1,907.50 |
| 2015-11-30 | 765 | 770 | 757 | 769 | 11,000 | 1,922.50 |
| 2015-11-27 | 754 | 758 | 753 | 758 | 6,000 | 1,895 |
| 2015-11-26 | 750 | 754 | 750 | 754 | 10,000 | 1,885 |
| 2015-11-25 | 746 | 749 | 746 | 748 | 5,000 | 1,870 |
| 2015-11-24 | 749 | 749 | 743 | 746 | 19,000 | 1,865 |
| 2015-11-20 | 732 | 742 | 732 | 742 | 7,000 | 1,855 |
| 2015-11-19 | 731 | 734 | 728 | 732 | 10,000 | 1,830 |
| 2015-11-18 | 732 | 734 | 721 | 722 | 12,000 | 1,805 |
| 2015-11-17 | 722 | 730 | 720 | 726 | 8,000 | 1,815 |
| 2015-11-16 | 728 | 728 | 721 | 721 | 2,000 | 1,802.50 |
| 2015-11-13 | 721 | 730 | 721 | 730 | 2,000 | 1,825 |
| 2015-11-12 | 723 | 726 | 723 | 726 | 6,000 | 1,815 |
| 2015-11-11 | 729 | 733 | 720 | 727 | 13,000 | 1,817.50 |
| 2015-11-10 | 725 | 729 | 715 | 729 | 6,000 | 1,822.50 |
| 2015-11-09 | 710 | 723 | 710 | 723 | 9,000 | 1,807.50 |
| 2015-11-06 | 714 | 718 | 714 | 718 | 3,000 | 1,795 |
| 2015-11-05 | 727 | 728 | 695 | 714 | 13,000 | 1,785 |
| 2015-11-04 | 720 | 722 | 720 | 722 | 2,000 | 1,805 |
| 2015-11-02 | 717 | 718 | 715 | 718 | 3,000 | 1,795 |
| 2015-10-30 | 712 | 722 | 712 | 718 | 9,000 | 1,795 |
| 2015-10-29 | 714 | 719 | 706 | 712 | 13,000 | 1,780 |
| 2015-10-28 | 710 | 727 | 710 | 726 | 5,000 | 1,815 |
| 2015-10-27 | 710 | 711 | 706 | 708 | 11,000 | 1,770 |
| 2015-10-26 | 709 | 709 | 709 | 709 | 4,000 | 1,772.50 |
| 2015-10-23 | 710 | 710 | 709 | 709 | 5,000 | 1,772.50 |
| 2015-10-22 | 709 | 709 | 706 | 708 | 6,000 | 1,770 |
| 2015-10-21 | 711 | 711 | 706 | 709 | 9,000 | 1,772.50 |
| 2015-10-20 | 712 | 712 | 708 | 708 | 4,000 | 1,770 |
| 2015-10-19 | 710 | 710 | 710 | 710 | 2,000 | 1,775 |
| 2015-10-16 | 704 | 710 | 704 | 710 | 7,000 | 1,775 |
| 2015-10-15 | 701 | 704 | 701 | 704 | 4,000 | 1,760 |
| 2015-10-14 | 696 | 697 | 695 | 695 | 3,000 | 1,737.50 |
| 2015-10-13 | 704 | 704 | 694 | 704 | 11,000 | 1,760 |
| 2015-10-09 | 698 | 704 | 698 | 704 | 3,000 | 1,760 |
| 2015-10-08 | 702 | 702 | 697 | 697 | 4,000 | 1,742.50 |
| 2015-10-07 | 704 | 704 | 700 | 700 | 2,000 | 1,750 |
| 2015-10-06 | 703 | 703 | 703 | 703 | 1,000 | 1,757.50 |
| 2015-10-05 | 700 | 702 | 700 | 702 | 3,000 | 1,755 |
| 2015-10-02 | 701 | 702 | 700 | 702 | 9,000 | 1,755 |
| 2015-10-01 | 699 | 699 | 697 | 699 | 4,000 | 1,747.50 |
| 2015-09-30 | 692 | 700 | 692 | 695 | 3,000 | 1,737.50 |
| 2015-09-29 | 691 | 702 | 690 | 702 | 16,000 | 1,755 |
| 2015-09-28 | 689 | 699 | 689 | 695 | 4,000 | 1,737.50 |
| 2015-09-25 | 696 | 699 | 694 | 699 | 8,000 | 1,747.50 |
| 2015-09-24 | 699 | 699 | 696 | 696 | 20,000 | 1,740 |
| 2015-09-18 | 685 | 691 | 685 | 691 | 4,000 | 1,727.50 |
| 2015-09-17 | 692 | 692 | 692 | 692 | 1,000 | 1,730 |
| 2015-09-16 | 688 | 688 | 688 | 688 | 1,000 | 1,720 |
| 2015-09-15 | 685 | 690 | 684 | 688 | 5,000 | 1,720 |
| 2015-09-14 | 679 | 682 | 679 | 679 | 3,000 | 1,697.50 |
| 2015-09-11 | 681 | 682 | 681 | 681 | 19,000 | 1,702.50 |
| 2015-09-10 | 678 | 681 | 678 | 681 | 3,000 | 1,702.50 |
| 2015-09-09 | 680 | 684 | 664 | 674 | 12,000 | 1,685 |
| 2015-09-08 | 682 | 682 | 682 | 682 | 1,000 | 1,705 |
| 2015-09-07 | 669 | 682 | 660 | 682 | 9,000 | 1,705 |
| 2015-09-04 | 672 | 679 | 665 | 668 | 13,000 | 1,670 |
| 2015-09-03 | 684 | 690 | 671 | 675 | 19,000 | 1,687.50 |
| 2015-09-02 | 681 | 692 | 681 | 687 | 6,000 | 1,717.50 |
| 2015-09-01 | 703 | 703 | 689 | 697 | 8,000 | 1,742.50 |
| 2015-08-31 | 700 | 708 | 689 | 705 | 29,000 | 1,762.50 |
| 2015-08-28 | 686 | 686 | 680 | 680 | 14,000 | 1,700 |
| 2015-08-27 | 698 | 698 | 682 | 682 | 7,000 | 1,705 |
| 2015-08-26 | 678 | 690 | 678 | 690 | 12,000 | 1,725 |
| 2015-08-25 | 696 | 696 | 672 | 678 | 19,000 | 1,695 |
| 2015-08-24 | 701 | 705 | 698 | 702 | 10,000 | 1,755 |
| 2015-08-21 | 708 | 710 | 703 | 704 | 7,000 | 1,760 |
| 2015-08-20 | 714 | 714 | 710 | 710 | 3,000 | 1,775 |
| 2015-08-19 | 712 | 714 | 712 | 714 | 3,000 | 1,785 |
| 2015-08-18 | 710 | 710 | 710 | 710 | 2,000 | 1,775 |
| 2015-08-17 | 703 | 709 | 703 | 709 | 5,000 | 1,772.50 |
| 2015-08-14 | 708 | 708 | 703 | 703 | 2,000 | 1,757.50 |
| 2015-08-13 | 702 | 702 | 701 | 701 | 2,000 | 1,752.50 |
| 2015-08-12 | 709 | 709 | 702 | 702 | 3,000 | 1,755 |
| 2015-08-11 | 701 | 708 | 701 | 704 | 3,000 | 1,760 |
| 2015-08-10 | 701 | 709 | 701 | 709 | 6,000 | 1,772.50 |
| 2015-08-07 | 701 | 707 | 699 | 707 | 5,000 | 1,767.50 |
| 2015-08-06 | 702 | 707 | 699 | 707 | 8,000 | 1,767.50 |
| 2015-08-05 | 703 | 708 | 701 | 707 | 9,000 | 1,767.50 |
| 2015-08-04 | 706 | 715 | 706 | 715 | 5,000 | 1,787.50 |
| 2015-08-03 | 709 | 710 | 706 | 706 | 5,000 | 1,765 |
| 2015-07-31 | 698 | 707 | 698 | 707 | 5,000 | 1,767.50 |
| 2015-07-30 | 700 | 704 | 698 | 698 | 4,000 | 1,745 |
| 2015-07-29 | 697 | 699 | 697 | 699 | 3,000 | 1,747.50 |
| 2015-07-28 | 698 | 705 | 698 | 705 | 2,000 | 1,762.50 |
| 2015-07-27 | 701 | 702 | 699 | 700 | 5,000 | 1,750 |
| 2015-07-24 | 707 | 709 | 707 | 709 | 3,000 | 1,772.50 |
| 2015-07-23 | 706 | 706 | 705 | 705 | 5,000 | 1,762.50 |
| 2015-07-22 | 711 | 711 | 708 | 708 | 5,000 | 1,770 |
| 2015-07-21 | 709 | 709 | 708 | 708 | 3,000 | 1,770 |
| 2015-07-17 | 702 | 702 | 701 | 702 | 3,000 | 1,755 |
| 2015-07-16 | 697 | 697 | 697 | 697 | 3,000 | 1,742.50 |
| 2015-07-15 | 700 | 710 | 697 | 704 | 11,000 | 1,760 |
| 2015-07-14 | 706 | 706 | 701 | 701 | 7,000 | 1,752.50 |
| 2015-07-13 | 702 | 702 | 699 | 699 | 4,000 | 1,747.50 |
| 2015-07-10 | 701 | 702 | 696 | 702 | 8,000 | 1,755 |
| 2015-07-09 | 705 | 705 | 696 | 701 | 17,000 | 1,752.50 |
| 2015-07-08 | 710 | 710 | 707 | 707 | 6,000 | 1,767.50 |
| 2015-07-07 | 714 | 714 | 710 | 710 | 3,000 | 1,775 |
| 2015-07-06 | 709 | 715 | 707 | 715 | 17,000 | 1,787.50 |
| 2015-07-03 | 715 | 715 | 709 | 709 | 4,000 | 1,772.50 |
| 2015-07-02 | 712 | 712 | 710 | 712 | 8,000 | 1,780 |
| 2015-07-01 | 712 | 712 | 708 | 710 | 14,000 | 1,775 |
| 2015-06-30 | 722 | 722 | 710 | 719 | 10,000 | 1,797.50 |
| 2015-06-29 | 711 | 715 | 711 | 713 | 9,000 | 1,782.50 |
| 2015-06-26 | 730 | 730 | 715 | 717 | 15,000 | 1,792.50 |
| 2015-06-25 | 730 | 735 | 727 | 735 | 37,000 | 1,837.50 |
| 2015-06-24 | 717 | 720 | 713 | 715 | 21,000 | 1,787.50 |
| 2015-06-23 | 717 | 717 | 716 | 717 | 10,000 | 1,792.50 |
| 2015-06-22 | 715 | 719 | 712 | 718 | 9,000 | 1,795 |
| 2015-06-19 | 711 | 714 | 711 | 713 | 5,000 | 1,782.50 |
| 2015-06-18 | 714 | 714 | 711 | 711 | 2,000 | 1,777.50 |
| 2015-06-17 | 709 | 714 | 709 | 714 | 2,000 | 1,785 |
| 2015-06-16 | 710 | 710 | 708 | 709 | 10,000 | 1,772.50 |
| 2015-06-15 | 717 | 719 | 711 | 715 | 10,000 | 1,787.50 |
| 2015-06-12 | 712 | 715 | 712 | 713 | 23,000 | 1,782.50 |
| 2015-06-11 | 711 | 718 | 711 | 717 | 4,000 | 1,792.50 |
| 2015-06-10 | 710 | 717 | 710 | 717 | 7,000 | 1,792.50 |
| 2015-06-09 | 709 | 719 | 709 | 711 | 9,000 | 1,777.50 |
| 2015-06-08 | 714 | 714 | 711 | 711 | 6,000 | 1,777.50 |
| 2015-06-05 | 712 | 716 | 712 | 714 | 10,000 | 1,785 |
| 2015-06-04 | 714 | 717 | 714 | 717 | 6,000 | 1,792.50 |
| 2015-06-03 | 712 | 712 | 712 | 712 | 3,000 | 1,780 |
| 2015-06-02 | 722 | 722 | 708 | 715 | 27,000 | 1,787.50 |
| 2015-06-01 | 728 | 728 | 728 | 728 | 2,000 | 1,820 |
| 2015-05-29 | 721 | 729 | 721 | 729 | 3,000 | 1,822.50 |
| 2015-05-28 | 723 | 723 | 720 | 721 | 10,000 | 1,802.50 |
| 2015-05-27 | 720 | 728 | 718 | 728 | 6,000 | 1,820 |
| 2015-05-26 | 724 | 724 | 720 | 720 | 5,000 | 1,800 |
| 2015-05-25 | 723 | 724 | 722 | 722 | 7,000 | 1,805 |
| 2015-05-22 | 723 | 724 | 723 | 723 | 4,000 | 1,807.50 |
| 2015-05-21 | 724 | 725 | 721 | 723 | 6,000 | 1,807.50 |
| 2015-05-20 | 731 | 731 | 724 | 724 | 3,000 | 1,810 |
| 2015-05-19 | 724 | 731 | 720 | 731 | 9,000 | 1,827.50 |
| 2015-05-18 | 723 | 724 | 723 | 724 | 3,000 | 1,810 |
| 2015-05-15 | 720 | 720 | 717 | 717 | 3,000 | 1,792.50 |
| 2015-05-14 | 722 | 722 | 720 | 720 | 8,000 | 1,800 |
| 2015-05-13 | 724 | 725 | 722 | 725 | 4,000 | 1,812.50 |
| 2015-05-12 | 724 | 724 | 724 | 724 | 2,000 | 1,810 |
| 2015-05-11 | 729 | 730 | 724 | 724 | 5,000 | 1,810 |
| 2015-05-08 | 721 | 721 | 721 | 721 | 3,000 | 1,802.50 |
| 2015-05-07 | 737 | 737 | 729 | 729 | 13,000 | 1,822.50 |
| 2015-05-01 | 723 | 724 | 720 | 722 | 8,000 | 1,805 |
| 2015-04-30 | 730 | 730 | 723 | 723 | 5,000 | 1,807.50 |
| 2015-04-28 | 735 | 735 | 735 | 735 | 5,000 | 1,837.50 |
| 2015-04-27 | 741 | 742 | 741 | 742 | 5,000 | 1,855 |
| 2015-04-24 | 741 | 742 | 741 | 742 | 5,000 | 1,855 |
| 2015-04-23 | 747 | 747 | 735 | 738 | 16,000 | 1,845 |
| 2015-04-22 | 737 | 744 | 737 | 744 | 6,000 | 1,860 |
| 2015-04-21 | 730 | 736 | 727 | 736 | 8,000 | 1,840 |
| 2015-04-20 | 735 | 737 | 732 | 737 | 12,000 | 1,842.50 |
| 2015-04-17 | 733 | 735 | 727 | 735 | 6,000 | 1,837.50 |
| 2015-04-16 | 735 | 735 | 729 | 731 | 5,000 | 1,827.50 |
| 2015-04-15 | 725 | 727 | 725 | 727 | 3,000 | 1,817.50 |
| 2015-04-14 | 730 | 730 | 724 | 725 | 6,000 | 1,812.50 |
| 2015-04-13 | 734 | 734 | 730 | 730 | 2,000 | 1,825 |
| 2015-04-10 | 724 | 728 | 724 | 728 | 9,000 | 1,820 |
| 2015-04-09 | 735 | 735 | 726 | 726 | 5,000 | 1,815 |
| 2015-04-08 | 725 | 735 | 725 | 735 | 5,000 | 1,837.50 |
| 2015-04-07 | 724 | 725 | 719 | 724 | 5,000 | 1,810 |
| 2015-04-06 | 721 | 721 | 718 | 718 | 3,000 | 1,795 |
| 2015-04-03 | 718 | 721 | 718 | 721 | 5,000 | 1,802.50 |
| 2015-04-02 | 714 | 718 | 714 | 718 | 13,000 | 1,795 |
| 2015-04-01 | 715 | 720 | 713 | 715 | 13,000 | 1,787.50 |
| 2015-03-31 | 715 | 724 | 715 | 722 | 11,000 | 1,805 |
| 2015-03-30 | 718 | 718 | 711 | 715 | 8,000 | 1,787.50 |
| 2015-03-27 | 721 | 721 | 715 | 719 | 9,000 | 1,797.50 |
| 2015-03-26 | 728 | 728 | 724 | 728 | 8,000 | 1,820 |
| 2015-03-25 | 733 | 733 | 728 | 728 | 7,000 | 1,820 |
| 2015-03-24 | 736 | 736 | 731 | 733 | 11,000 | 1,832.50 |
| 2015-03-23 | 734 | 736 | 731 | 736 | 12,000 | 1,840 |
| 2015-03-20 | 735 | 740 | 732 | 740 | 11,000 | 1,850 |
| 2015-03-19 | 737 | 737 | 735 | 735 | 4,000 | 1,837.50 |
| 2015-03-18 | 746 | 746 | 744 | 744 | 9,000 | 1,860 |
| 2015-03-17 | 740 | 749 | 740 | 749 | 7,000 | 1,872.50 |
| 2015-03-16 | 731 | 742 | 731 | 738 | 4,000 | 1,845 |
| 2015-03-13 | 750 | 750 | 742 | 743 | 23,000 | 1,857.50 |
| 2015-03-12 | 743 | 743 | 735 | 739 | 8,000 | 1,847.50 |
| 2015-03-11 | 735 | 735 | 735 | 735 | 4,000 | 1,837.50 |
| 2015-03-10 | 731 | 735 | 731 | 735 | 6,000 | 1,837.50 |
| 2015-03-09 | 731 | 731 | 731 | 731 | 3,000 | 1,827.50 |
| 2015-03-06 | 731 | 736 | 730 | 736 | 8,000 | 1,840 |
| 2015-03-05 | 733 | 733 | 731 | 731 | 7,000 | 1,827.50 |
| 2015-03-04 | 733 | 733 | 733 | 733 | 3,000 | 1,832.50 |
| 2015-03-03 | 733 | 733 | 733 | 733 | 1,000 | 1,832.50 |
| 2015-03-02 | 733 | 737 | 733 | 733 | 6,000 | 1,832.50 |
| 2015-02-27 | 745 | 745 | 736 | 737 | 4,000 | 1,842.50 |
| 2015-02-26 | 743 | 745 | 743 | 745 | 5,000 | 1,862.50 |
| 2015-02-25 | 743 | 743 | 743 | 743 | 2,000 | 1,857.50 |
| 2015-02-24 | 744 | 745 | 737 | 738 | 8,000 | 1,845 |
| 2015-02-23 | 746 | 746 | 713 | 738 | 16,000 | 1,845 |
| 2015-02-20 | 743 | 744 | 743 | 744 | 7,000 | 1,860 |
| 2015-02-19 | 742 | 745 | 740 | 745 | 11,000 | 1,862.50 |
| 2015-02-18 | 741 | 744 | 740 | 744 | 12,000 | 1,860 |
| 2015-02-17 | 738 | 743 | 738 | 741 | 13,000 | 1,852.50 |
| 2015-02-16 | 740 | 740 | 737 | 740 | 14,000 | 1,850 |
| 2015-02-13 | 740 | 740 | 736 | 736 | 11,000 | 1,840 |
| 2015-02-12 | 735 | 740 | 735 | 736 | 13,000 | 1,840 |
| 2015-02-10 | 730 | 738 | 730 | 738 | 8,000 | 1,845 |
| 2015-02-09 | 733 | 733 | 730 | 731 | 9,000 | 1,827.50 |
| 2015-02-06 | 733 | 733 | 730 | 731 | 10,000 | 1,827.50 |
| 2015-02-05 | 729 | 730 | 722 | 726 | 7,000 | 1,815 |
| 2015-02-04 | 722 | 723 | 722 | 722 | 9,000 | 1,805 |
| 2015-02-03 | 723 | 723 | 722 | 722 | 5,000 | 1,805 |
| 2015-02-02 | 723 | 725 | 723 | 723 | 3,000 | 1,807.50 |
| 2015-01-30 | 723 | 727 | 723 | 726 | 5,000 | 1,815 |
| 2015-01-29 | 722 | 723 | 721 | 723 | 6,000 | 1,807.50 |
| 2015-01-28 | 723 | 729 | 722 | 727 | 8,000 | 1,817.50 |
| 2015-01-27 | 720 | 723 | 719 | 723 | 13,000 | 1,807.50 |
| 2015-01-26 | 718 | 720 | 717 | 720 | 11,000 | 1,800 |
| 2015-01-23 | 710 | 716 | 708 | 715 | 15,000 | 1,787.50 |
| 2015-01-22 | 714 | 715 | 714 | 714 | 4,000 | 1,785 |
| 2015-01-21 | 711 | 712 | 711 | 712 | 4,000 | 1,780 |
| 2015-01-20 | 718 | 722 | 710 | 711 | 8,000 | 1,777.50 |
| 2015-01-19 | 711 | 711 | 710 | 710 | 7,000 | 1,775 |
| 2015-01-16 | 713 | 720 | 708 | 710 | 13,000 | 1,775 |
| 2015-01-15 | 716 | 721 | 715 | 721 | 7,000 | 1,802.50 |
| 2015-01-14 | 717 | 723 | 717 | 723 | 5,000 | 1,807.50 |
| 2015-01-13 | 719 | 726 | 717 | 726 | 20,000 | 1,815 |
| 2015-01-09 | 720 | 722 | 720 | 722 | 6,000 | 1,805 |
| 2015-01-08 | 723 | 723 | 719 | 720 | 6,000 | 1,800 |
| 2015-01-07 | 726 | 726 | 720 | 723 | 8,000 | 1,807.50 |
| 2015-01-06 | 722 | 729 | 716 | 724 | 25,000 | 1,810 |
| 2015-01-05 | 721 | 732 | 721 | 731 | 6,000 | 1,827.50 |
分割・併合履歴 ： [2018-12-26]1株→2株 [2017-06-28]1株→0.2株
