4025 多木化学(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-134,6854,7204,6104,63544,9004,635
2022-05-124,8154,8504,7554,75511,8004,755
2022-05-114,9504,9504,8504,8657,1004,865
2022-05-104,9705,0004,8154,95519,0004,955
2022-05-095,0605,1004,9654,97020,6004,970
2022-05-065,2605,2605,0705,12017,6005,120
2022-05-025,2305,5305,1705,36027,3005,360
2022-04-285,0105,1805,0005,17019,4005,170
2022-04-275,0405,1504,9005,00055,1005,000
2022-04-264,9205,1104,9205,08019,8005,080
2022-04-254,9854,9854,8354,90517,6004,905
2022-04-225,0005,0104,9155,01010,3005,010
2022-04-215,0005,0704,9205,02014,7005,020
2022-04-205,0405,0904,9955,06016,4005,060
2022-04-194,9505,0304,9004,96510,2004,965
2022-04-184,9904,9904,7904,88021,0004,880
2022-04-155,0905,1105,0105,0307,6005,030
2022-04-145,1005,1305,0605,0908,9005,090
2022-04-134,9655,1504,9655,12015,0005,120
2022-04-125,1005,1405,0105,01014,8005,010
2022-04-115,1805,2105,0805,20020,2005,200
2022-04-085,3705,4605,2205,28018,7005,280
2022-04-075,5505,5805,3405,37011,8005,370
2022-04-065,4505,6605,4205,63018,1005,630
2022-04-055,5505,5705,4205,52011,6005,520
2022-04-045,3105,5205,3105,51011,3005,510
2022-04-015,2605,3905,1505,39014,1005,390
2022-03-315,2005,2905,2005,20014,7005,200
2022-03-305,2905,3405,1705,28012,3005,280
2022-03-295,1905,2505,1505,25014,1005,250
2022-03-285,1705,2205,1005,1908,4005,190
2022-03-255,2505,2605,1805,2306,1005,230
2022-03-245,1705,2605,1305,26010,6005,260
2022-03-235,1105,2405,0605,22014,5005,220
2022-03-225,1005,1005,0105,03015,0005,030
2022-03-184,9255,1404,8855,13036,2005,130
2022-03-174,9205,0504,8654,99524,7004,995
2022-03-164,9004,9004,7854,85522,3004,855
2022-03-154,5704,7304,5454,69014,4004,690
2022-03-144,5404,6004,5054,5356,9004,535
2022-03-114,5104,5504,4754,54013,5004,540
2022-03-104,3704,5804,3704,58016,5004,580
2022-03-094,2854,4554,2704,31515,3004,315
2022-03-084,3704,4354,2604,31520,5004,315
2022-03-074,6004,6004,4604,46021,9004,460
2022-03-044,7154,7204,6104,65013,1004,650
2022-03-034,7204,7354,6704,7158,2004,715
2022-03-024,7754,7754,6554,65510,4004,655
2022-03-014,7854,8904,7854,81011,2004,810
2022-02-284,7404,7954,6904,76515,5004,765
2022-02-254,7154,7904,6904,75511,9004,755
2022-02-244,6704,7454,6054,70517,3004,705
2022-02-224,6354,6954,5854,67517,5004,675
2022-02-214,8204,8204,7054,70513,5004,705
2022-02-184,8504,9454,8304,93512,3004,935
2022-02-174,9555,0204,9104,92015,0004,920
2022-02-164,7755,0804,7755,03026,9005,030
2022-02-155,0205,0204,6054,75557,3004,755
2022-02-145,1905,1905,0805,11015,5005,110
2022-02-105,2705,2905,2005,29010,2005,290
2022-02-095,1605,2705,1505,24012,2005,240
2022-02-085,2605,3005,1805,1907,8005,190
2022-02-075,3605,3705,2405,2507,9005,250
2022-02-045,3005,3705,2205,3608,7005,360
2022-02-035,3305,5005,3005,30012,1005,300
2022-02-025,2405,4605,2205,43015,2005,430
2022-02-015,3105,3705,1905,21010,7005,210
2022-01-315,1805,3305,1205,27010,4005,270
2022-01-285,1505,2405,0905,18023,1005,180
2022-01-275,4605,4605,0305,09045,9005,090
2022-01-265,5105,6305,4405,44043,2005,440
2022-01-256,2106,3605,5005,670244,1005,670
2022-01-245,2205,4105,1805,4107,6005,410
2022-01-215,2405,3305,1905,3207,4005,320
2022-01-205,1205,3205,1205,2408,7005,240
2022-01-195,3105,3105,0905,10014,0005,100
2022-01-185,4105,4905,3205,3608,1005,360
2022-01-175,5005,5105,4305,4403,8005,440
2022-01-145,5805,5805,4205,44016,9005,440
2022-01-135,6205,7205,6005,6208,2005,620
2022-01-125,6005,7705,6005,7107,3005,710
2022-01-115,6505,6505,5605,6209,8005,620
2022-01-075,7005,7705,5405,65016,7005,650
2022-01-065,9205,9305,6905,70014,0005,700
2022-01-055,9005,9705,8805,9407,4005,940
2022-01-045,9005,9005,8005,8907,9005,890

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