4025 多木化学(株) の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 804 | 806 | 789 | 791 | 27,000 | 1,977.50 |
| 2016-12-29 | 810 | 810 | 801 | 809 | 36,000 | 2,022.50 |
| 2016-12-28 | 860 | 860 | 811 | 811 | 138,000 | 2,027.50 |
| 2016-12-27 | 857 | 864 | 856 | 860 | 174,000 | 2,150 |
| 2016-12-26 | 862 | 873 | 862 | 870 | 48,000 | 2,175 |
| 2016-12-22 | 864 | 870 | 860 | 869 | 80,000 | 2,172.50 |
| 2016-12-21 | 876 | 876 | 857 | 863 | 57,000 | 2,157.50 |
| 2016-12-20 | 845 | 874 | 845 | 867 | 83,000 | 2,167.50 |
| 2016-12-19 | 846 | 846 | 841 | 845 | 13,000 | 2,112.50 |
| 2016-12-16 | 835 | 846 | 835 | 846 | 19,000 | 2,115 |
| 2016-12-15 | 826 | 835 | 825 | 835 | 33,000 | 2,087.50 |
| 2016-12-14 | 822 | 826 | 814 | 826 | 41,000 | 2,065 |
| 2016-12-13 | 824 | 824 | 807 | 813 | 28,000 | 2,032.50 |
| 2016-12-12 | 821 | 824 | 821 | 824 | 24,000 | 2,060 |
| 2016-12-09 | 804 | 814 | 804 | 814 | 18,000 | 2,035 |
| 2016-12-08 | 809 | 809 | 804 | 804 | 29,000 | 2,010 |
| 2016-12-07 | 803 | 808 | 803 | 803 | 28,000 | 2,007.50 |
| 2016-12-06 | 800 | 805 | 800 | 802 | 15,000 | 2,005 |
| 2016-12-05 | 803 | 803 | 796 | 798 | 11,000 | 1,995 |
| 2016-12-02 | 801 | 804 | 801 | 803 | 8,000 | 2,007.50 |
| 2016-12-01 | 804 | 808 | 804 | 806 | 11,000 | 2,015 |
| 2016-11-30 | 804 | 810 | 803 | 804 | 24,000 | 2,010 |
| 2016-11-29 | 803 | 809 | 803 | 804 | 14,000 | 2,010 |
| 2016-11-28 | 799 | 808 | 799 | 807 | 10,000 | 2,017.50 |
| 2016-11-25 | 799 | 801 | 799 | 801 | 4,000 | 2,002.50 |
| 2016-11-24 | 809 | 809 | 801 | 801 | 11,000 | 2,002.50 |
| 2016-11-22 | 806 | 808 | 788 | 808 | 29,000 | 2,020 |
| 2016-11-21 | 794 | 808 | 794 | 804 | 31,000 | 2,010 |
| 2016-11-18 | 799 | 799 | 790 | 797 | 40,000 | 1,992.50 |
| 2016-11-17 | 774 | 798 | 771 | 795 | 46,000 | 1,987.50 |
| 2016-11-16 | 782 | 782 | 772 | 773 | 28,000 | 1,932.50 |
| 2016-11-15 | 772 | 781 | 772 | 781 | 20,000 | 1,952.50 |
| 2016-11-14 | 765 | 771 | 753 | 770 | 30,000 | 1,925 |
| 2016-11-11 | 752 | 760 | 751 | 760 | 8,000 | 1,900 |
| 2016-11-10 | 752 | 755 | 744 | 752 | 8,000 | 1,880 |
| 2016-11-09 | 755 | 755 | 735 | 735 | 8,000 | 1,837.50 |
| 2016-11-08 | 752 | 758 | 752 | 756 | 6,000 | 1,890 |
| 2016-11-07 | 760 | 760 | 756 | 757 | 8,000 | 1,892.50 |
| 2016-11-04 | 750 | 765 | 750 | 753 | 12,000 | 1,882.50 |
| 2016-11-02 | 758 | 769 | 758 | 764 | 22,000 | 1,910 |
| 2016-11-01 | 769 | 769 | 762 | 769 | 17,000 | 1,922.50 |
| 2016-10-31 | 755 | 775 | 755 | 769 | 51,000 | 1,922.50 |
| 2016-10-28 | 749 | 757 | 746 | 757 | 18,000 | 1,892.50 |
| 2016-10-27 | 747 | 749 | 745 | 749 | 11,000 | 1,872.50 |
| 2016-10-26 | 747 | 747 | 738 | 747 | 12,000 | 1,867.50 |
| 2016-10-25 | 744 | 745 | 744 | 744 | 13,000 | 1,860 |
| 2016-10-24 | 744 | 744 | 730 | 738 | 11,000 | 1,845 |
| 2016-10-21 | 746 | 746 | 741 | 741 | 6,000 | 1,852.50 |
| 2016-10-20 | 737 | 747 | 737 | 747 | 18,000 | 1,867.50 |
| 2016-10-19 | 734 | 737 | 727 | 737 | 3,000 | 1,842.50 |
| 2016-10-18 | 723 | 734 | 723 | 733 | 9,000 | 1,832.50 |
| 2016-10-17 | 716 | 730 | 716 | 729 | 11,000 | 1,822.50 |
| 2016-10-14 | 723 | 723 | 719 | 722 | 6,000 | 1,805 |
| 2016-10-13 | 738 | 738 | 725 | 726 | 7,000 | 1,815 |
| 2016-10-12 | 724 | 732 | 723 | 726 | 14,000 | 1,815 |
| 2016-10-11 | 724 | 738 | 724 | 732 | 16,000 | 1,830 |
| 2016-10-07 | 725 | 728 | 723 | 728 | 8,000 | 1,820 |
| 2016-10-06 | 734 | 740 | 727 | 728 | 15,000 | 1,820 |
| 2016-10-05 | 729 | 738 | 725 | 734 | 14,000 | 1,835 |
| 2016-10-04 | 731 | 737 | 730 | 737 | 8,000 | 1,842.50 |
| 2016-10-03 | 725 | 732 | 725 | 731 | 5,000 | 1,827.50 |
| 2016-09-30 | 729 | 729 | 729 | 729 | 3,000 | 1,822.50 |
| 2016-09-29 | 731 | 740 | 730 | 740 | 12,000 | 1,850 |
| 2016-09-28 | 737 | 737 | 726 | 731 | 12,000 | 1,827.50 |
| 2016-09-27 | 731 | 731 | 721 | 728 | 15,000 | 1,820 |
| 2016-09-26 | 737 | 737 | 721 | 721 | 16,000 | 1,802.50 |
| 2016-09-23 | 725 | 738 | 724 | 738 | 23,000 | 1,845 |
| 2016-09-21 | 711 | 725 | 709 | 725 | 19,000 | 1,812.50 |
| 2016-09-20 | 706 | 709 | 706 | 708 | 6,000 | 1,770 |
| 2016-09-16 | 709 | 709 | 705 | 706 | 8,000 | 1,765 |
| 2016-09-15 | 702 | 706 | 702 | 703 | 4,000 | 1,757.50 |
| 2016-09-14 | 702 | 704 | 702 | 704 | 6,000 | 1,760 |
| 2016-09-13 | 714 | 714 | 710 | 712 | 8,000 | 1,780 |
| 2016-09-12 | 702 | 709 | 702 | 708 | 4,000 | 1,770 |
| 2016-09-09 | 715 | 715 | 708 | 712 | 13,000 | 1,780 |
| 2016-09-08 | 713 | 713 | 712 | 712 | 5,000 | 1,780 |
| 2016-09-07 | 712 | 713 | 700 | 710 | 9,000 | 1,775 |
| 2016-09-06 | 707 | 710 | 707 | 710 | 5,000 | 1,775 |
| 2016-09-05 | 717 | 717 | 706 | 706 | 9,000 | 1,765 |
| 2016-09-02 | 695 | 695 | 691 | 695 | 5,000 | 1,737.50 |
| 2016-09-01 | 695 | 695 | 692 | 693 | 4,000 | 1,732.50 |
| 2016-08-31 | 691 | 695 | 691 | 695 | 4,000 | 1,737.50 |
| 2016-08-30 | 684 | 684 | 681 | 681 | 9,000 | 1,702.50 |
| 2016-08-29 | 685 | 685 | 679 | 682 | 6,000 | 1,705 |
| 2016-08-26 | 685 | 685 | 675 | 675 | 5,000 | 1,687.50 |
| 2016-08-25 | 693 | 693 | 677 | 680 | 9,000 | 1,700 |
| 2016-08-24 | 683 | 683 | 683 | 683 | 2,000 | 1,707.50 |
| 2016-08-23 | 676 | 683 | 672 | 683 | 9,000 | 1,707.50 |
| 2016-08-22 | 685 | 695 | 675 | 681 | 10,000 | 1,702.50 |
| 2016-08-19 | 670 | 675 | 670 | 675 | 6,000 | 1,687.50 |
| 2016-08-18 | 676 | 676 | 667 | 667 | 5,000 | 1,667.50 |
| 2016-08-17 | 689 | 689 | 676 | 676 | 8,000 | 1,690 |
| 2016-08-16 | 679 | 682 | 672 | 680 | 8,000 | 1,700 |
| 2016-08-15 | 685 | 685 | 675 | 675 | 5,000 | 1,687.50 |
| 2016-08-12 | 689 | 689 | 679 | 689 | 11,000 | 1,722.50 |
| 2016-08-10 | 684 | 684 | 680 | 680 | 2,000 | 1,700 |
| 2016-08-09 | 688 | 688 | 680 | 685 | 6,000 | 1,712.50 |
| 2016-08-08 | 682 | 685 | 674 | 685 | 7,000 | 1,712.50 |
| 2016-08-05 | 682 | 684 | 682 | 684 | 4,000 | 1,710 |
| 2016-08-04 | 663 | 682 | 663 | 682 | 13,000 | 1,705 |
| 2016-08-03 | 683 | 683 | 679 | 679 | 11,000 | 1,697.50 |
| 2016-08-02 | 694 | 694 | 674 | 683 | 14,000 | 1,707.50 |
| 2016-08-01 | 706 | 706 | 692 | 694 | 8,000 | 1,735 |
| 2016-07-29 | 724 | 725 | 691 | 708 | 45,000 | 1,770 |
| 2016-07-28 | 689 | 712 | 689 | 712 | 32,000 | 1,780 |
| 2016-07-27 | 694 | 715 | 689 | 699 | 29,000 | 1,747.50 |
| 2016-07-26 | 693 | 695 | 692 | 692 | 7,000 | 1,730 |
| 2016-07-25 | 698 | 698 | 687 | 691 | 10,000 | 1,727.50 |
| 2016-07-22 | 686 | 686 | 686 | 686 | 3,000 | 1,715 |
| 2016-07-21 | 685 | 695 | 685 | 695 | 15,000 | 1,737.50 |
| 2016-07-20 | 674 | 682 | 674 | 682 | 5,000 | 1,705 |
| 2016-07-19 | 677 | 684 | 677 | 684 | 8,000 | 1,710 |
| 2016-07-15 | 675 | 682 | 675 | 682 | 10,000 | 1,705 |
| 2016-07-14 | 684 | 684 | 675 | 675 | 10,000 | 1,687.50 |
| 2016-07-13 | 681 | 684 | 676 | 684 | 16,000 | 1,710 |
| 2016-07-12 | 669 | 679 | 669 | 669 | 11,000 | 1,672.50 |
| 2016-07-11 | 651 | 668 | 651 | 668 | 8,000 | 1,670 |
| 2016-07-08 | 646 | 646 | 639 | 640 | 11,000 | 1,600 |
| 2016-07-07 | 661 | 661 | 646 | 646 | 6,000 | 1,615 |
| 2016-07-06 | 657 | 657 | 642 | 648 | 10,000 | 1,620 |
| 2016-07-05 | 664 | 664 | 636 | 648 | 8,000 | 1,620 |
| 2016-07-04 | 649 | 659 | 638 | 644 | 15,000 | 1,610 |
| 2016-07-01 | 634 | 649 | 634 | 649 | 11,000 | 1,622.50 |
| 2016-06-30 | 623 | 641 | 623 | 634 | 15,000 | 1,585 |
| 2016-06-29 | 641 | 641 | 632 | 632 | 11,000 | 1,580 |
| 2016-06-28 | 611 | 638 | 611 | 631 | 12,000 | 1,577.50 |
| 2016-06-27 | 619 | 631 | 611 | 611 | 14,000 | 1,527.50 |
| 2016-06-24 | 657 | 657 | 619 | 619 | 21,000 | 1,547.50 |
| 2016-06-23 | 651 | 651 | 644 | 647 | 10,000 | 1,617.50 |
| 2016-06-22 | 639 | 641 | 638 | 641 | 10,000 | 1,602.50 |
| 2016-06-21 | 643 | 653 | 639 | 647 | 11,000 | 1,617.50 |
| 2016-06-20 | 643 | 643 | 636 | 640 | 7,000 | 1,600 |
| 2016-06-17 | 645 | 648 | 642 | 643 | 11,000 | 1,607.50 |
| 2016-06-16 | 655 | 655 | 645 | 645 | 7,000 | 1,612.50 |
| 2016-06-15 | 661 | 661 | 649 | 652 | 33,000 | 1,630 |
| 2016-06-14 | 668 | 668 | 641 | 641 | 17,000 | 1,602.50 |
| 2016-06-13 | 679 | 682 | 668 | 668 | 20,000 | 1,670 |
| 2016-06-10 | 680 | 696 | 680 | 696 | 15,000 | 1,740 |
| 2016-06-09 | 686 | 686 | 680 | 680 | 10,000 | 1,700 |
| 2016-06-08 | 683 | 683 | 679 | 679 | 18,000 | 1,697.50 |
| 2016-06-07 | 691 | 691 | 683 | 683 | 8,000 | 1,707.50 |
| 2016-06-06 | 695 | 695 | 683 | 689 | 33,000 | 1,722.50 |
| 2016-06-03 | 683 | 690 | 681 | 688 | 18,000 | 1,720 |
| 2016-06-02 | 691 | 699 | 685 | 686 | 28,000 | 1,715 |
| 2016-06-01 | 720 | 732 | 681 | 681 | 167,000 | 1,702.50 |
| 2016-05-31 | 680 | 764 | 660 | 750 | 260,000 | 1,875 |
| 2016-05-30 | 660 | 664 | 659 | 664 | 7,000 | 1,660 |
| 2016-05-27 | 636 | 650 | 636 | 650 | 5,000 | 1,625 |
| 2016-05-26 | 640 | 640 | 640 | 640 | 2,000 | 1,600 |
| 2016-05-25 | 650 | 650 | 637 | 637 | 6,000 | 1,592.50 |
| 2016-05-24 | 648 | 648 | 642 | 642 | 3,000 | 1,605 |
| 2016-05-23 | 637 | 638 | 637 | 638 | 5,000 | 1,595 |
| 2016-05-20 | 646 | 646 | 643 | 645 | 9,000 | 1,612.50 |
| 2016-05-19 | 638 | 642 | 638 | 642 | 2,000 | 1,605 |
| 2016-05-18 | 630 | 640 | 630 | 640 | 3,000 | 1,600 |
| 2016-05-17 | 635 | 636 | 627 | 636 | 9,000 | 1,590 |
| 2016-05-16 | 641 | 641 | 627 | 627 | 4,000 | 1,567.50 |
| 2016-05-13 | 626 | 632 | 626 | 632 | 4,000 | 1,580 |
| 2016-05-12 | 628 | 636 | 628 | 636 | 2,000 | 1,590 |
| 2016-05-11 | 642 | 646 | 637 | 638 | 17,000 | 1,595 |
| 2016-05-10 | 625 | 634 | 621 | 632 | 13,000 | 1,580 |
| 2016-05-09 | 616 | 625 | 616 | 625 | 2,000 | 1,562.50 |
| 2016-05-06 | 636 | 638 | 620 | 624 | 21,000 | 1,560 |
| 2016-05-02 | 620 | 622 | 616 | 616 | 22,000 | 1,540 |
| 2016-04-28 | 669 | 669 | 622 | 623 | 56,000 | 1,557.50 |
| 2016-04-27 | 673 | 686 | 673 | 673 | 10,000 | 1,682.50 |
| 2016-04-26 | 694 | 696 | 677 | 677 | 8,000 | 1,692.50 |
| 2016-04-25 | 702 | 702 | 690 | 694 | 30,000 | 1,735 |
| 2016-04-22 | 657 | 672 | 657 | 672 | 7,000 | 1,680 |
| 2016-04-21 | 656 | 661 | 656 | 660 | 9,000 | 1,650 |
| 2016-04-20 | 663 | 663 | 645 | 645 | 12,000 | 1,612.50 |
| 2016-04-19 | 635 | 645 | 635 | 644 | 4,000 | 1,610 |
| 2016-04-18 | 641 | 641 | 632 | 635 | 4,000 | 1,587.50 |
| 2016-04-15 | 630 | 640 | 630 | 638 | 3,000 | 1,595 |
| 2016-04-14 | 626 | 631 | 626 | 631 | 2,000 | 1,577.50 |
| 2016-04-13 | 630 | 630 | 630 | 630 | 1,000 | 1,575 |
| 2016-04-12 | 621 | 633 | 621 | 631 | 10,000 | 1,577.50 |
| 2016-04-11 | 640 | 649 | 617 | 617 | 17,000 | 1,542.50 |
| 2016-04-08 | 654 | 654 | 644 | 649 | 4,000 | 1,622.50 |
| 2016-04-07 | 668 | 668 | 664 | 664 | 8,000 | 1,660 |
| 2016-04-06 | 668 | 670 | 667 | 670 | 5,000 | 1,675 |
| 2016-04-05 | 687 | 687 | 668 | 668 | 4,000 | 1,670 |
| 2016-04-04 | 664 | 678 | 663 | 678 | 5,000 | 1,695 |
| 2016-04-01 | 669 | 672 | 654 | 654 | 12,000 | 1,635 |
| 2016-03-31 | 695 | 695 | 660 | 660 | 6,000 | 1,650 |
| 2016-03-30 | 691 | 695 | 691 | 695 | 4,000 | 1,737.50 |
| 2016-03-29 | 704 | 719 | 691 | 691 | 8,000 | 1,727.50 |
| 2016-03-28 | 671 | 678 | 665 | 665 | 4,000 | 1,662.50 |
| 2016-03-25 | 666 | 676 | 666 | 671 | 7,000 | 1,677.50 |
| 2016-03-24 | 674 | 678 | 669 | 669 | 6,000 | 1,672.50 |
| 2016-03-23 | 688 | 688 | 678 | 678 | 10,000 | 1,695 |
| 2016-03-22 | 699 | 702 | 695 | 698 | 11,000 | 1,745 |
| 2016-03-18 | 670 | 670 | 670 | 670 | 1,000 | 1,675 |
| 2016-03-17 | 675 | 675 | 670 | 670 | 3,000 | 1,675 |
| 2016-03-16 | 672 | 675 | 672 | 675 | 2,000 | 1,687.50 |
| 2016-03-15 | 678 | 678 | 671 | 672 | 3,000 | 1,680 |
| 2016-03-14 | 682 | 683 | 678 | 678 | 3,000 | 1,695 |
| 2016-03-11 | 667 | 690 | 667 | 682 | 13,000 | 1,705 |
| 2016-03-10 | 665 | 669 | 665 | 667 | 7,000 | 1,667.50 |
| 2016-03-09 | 658 | 658 | 655 | 655 | 8,000 | 1,637.50 |
| 2016-03-08 | 644 | 664 | 644 | 648 | 10,000 | 1,620 |
| 2016-03-07 | 666 | 666 | 662 | 662 | 2,000 | 1,655 |
| 2016-03-04 | 656 | 666 | 656 | 666 | 4,000 | 1,665 |
| 2016-03-03 | 637 | 646 | 637 | 646 | 5,000 | 1,615 |
| 2016-03-02 | 637 | 638 | 637 | 637 | 3,000 | 1,592.50 |
| 2016-03-01 | 648 | 648 | 627 | 627 | 9,000 | 1,567.50 |
| 2016-02-29 | 663 | 663 | 628 | 628 | 4,000 | 1,570 |
| 2016-02-26 | 656 | 666 | 643 | 643 | 9,000 | 1,607.50 |
| 2016-02-25 | 629 | 636 | 624 | 626 | 9,000 | 1,565 |
| 2016-02-24 | 602 | 653 | 602 | 653 | 7,000 | 1,632.50 |
| 2016-02-23 | 634 | 634 | 612 | 612 | 10,000 | 1,530 |
| 2016-02-22 | 651 | 651 | 633 | 634 | 6,000 | 1,585 |
| 2016-02-19 | 643 | 643 | 620 | 621 | 14,000 | 1,552.50 |
| 2016-02-18 | 632 | 649 | 632 | 640 | 6,000 | 1,600 |
| 2016-02-17 | 623 | 624 | 622 | 622 | 4,000 | 1,555 |
| 2016-02-16 | 623 | 635 | 623 | 625 | 10,000 | 1,562.50 |
| 2016-02-15 | 631 | 632 | 622 | 622 | 4,000 | 1,555 |
| 2016-02-12 | 652 | 652 | 622 | 622 | 4,000 | 1,555 |
| 2016-02-10 | 665 | 665 | 663 | 663 | 3,000 | 1,657.50 |
| 2016-02-09 | 678 | 678 | 632 | 632 | 13,000 | 1,580 |
| 2016-02-08 | 703 | 703 | 703 | 703 | 2,000 | 1,757.50 |
| 2016-02-05 | 703 | 703 | 693 | 693 | 3,000 | 1,732.50 |
| 2016-02-04 | 694 | 694 | 694 | 694 | 4,000 | 1,735 |
| 2016-02-03 | 694 | 701 | 694 | 701 | 6,000 | 1,752.50 |
| 2016-02-02 | 698 | 702 | 695 | 695 | 7,000 | 1,737.50 |
| 2016-02-01 | 704 | 719 | 704 | 713 | 6,000 | 1,782.50 |
| 2016-01-29 | 706 | 710 | 706 | 710 | 5,000 | 1,775 |
| 2016-01-28 | 704 | 706 | 704 | 706 | 2,000 | 1,765 |
| 2016-01-27 | 721 | 721 | 711 | 711 | 6,000 | 1,777.50 |
| 2016-01-26 | 717 | 717 | 696 | 696 | 5,000 | 1,740 |
| 2016-01-25 | 725 | 726 | 717 | 717 | 12,000 | 1,792.50 |
| 2016-01-22 | 713 | 713 | 698 | 698 | 8,000 | 1,745 |
| 2016-01-21 | 685 | 685 | 670 | 670 | 11,000 | 1,675 |
| 2016-01-20 | 708 | 708 | 681 | 681 | 10,000 | 1,702.50 |
| 2016-01-19 | 690 | 697 | 683 | 697 | 12,000 | 1,742.50 |
| 2016-01-18 | 697 | 697 | 677 | 697 | 9,000 | 1,742.50 |
| 2016-01-15 | 703 | 703 | 690 | 692 | 5,000 | 1,730 |
| 2016-01-14 | 710 | 710 | 701 | 703 | 15,000 | 1,757.50 |
| 2016-01-13 | 716 | 731 | 716 | 731 | 3,000 | 1,827.50 |
| 2016-01-12 | 721 | 721 | 709 | 709 | 15,000 | 1,772.50 |
| 2016-01-08 | 725 | 730 | 722 | 724 | 15,000 | 1,810 |
| 2016-01-07 | 730 | 732 | 722 | 722 | 7,000 | 1,805 |
| 2016-01-06 | 729 | 732 | 724 | 732 | 6,000 | 1,830 |
| 2016-01-05 | 731 | 732 | 726 | 729 | 7,000 | 1,822.50 |
| 2016-01-04 | 728 | 731 | 718 | 727 | 11,000 | 1,817.50 |
分割・併合履歴 ： [2018-12-26]1株→2株 [2017-06-28]1株→0.2株
