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 |
|---|---|---|---|---|---|---|
| 2022-10-03 | 4,780 | 4,895 | 4,750 | 4,865 | 11,500 | 4,865 |
| 2022-09-30 | 4,900 | 4,935 | 4,830 | 4,850 | 16,600 | 4,850 |
| 2022-09-29 | 4,890 | 4,945 | 4,865 | 4,945 | 13,000 | 4,945 |
| 2022-09-28 | 4,780 | 4,835 | 4,680 | 4,775 | 17,200 | 4,775 |
| 2022-09-27 | 4,885 | 4,925 | 4,800 | 4,800 | 9,200 | 4,800 |
| 2022-09-26 | 4,985 | 4,985 | 4,850 | 4,865 | 19,800 | 4,865 |
| 2022-09-22 | 4,970 | 5,050 | 4,960 | 5,020 | 9,400 | 5,020 |
| 2022-09-21 | 5,040 | 5,060 | 4,985 | 5,040 | 8,000 | 5,040 |
| 2022-09-20 | 4,975 | 5,090 | 4,970 | 5,070 | 8,700 | 5,070 |
| 2022-09-16 | 4,960 | 4,960 | 4,890 | 4,925 | 11,700 | 4,925 |
| 2022-09-15 | 5,070 | 5,070 | 4,965 | 4,975 | 9,400 | 4,975 |
| 2022-09-14 | 5,080 | 5,150 | 5,050 | 5,060 | 9,300 | 5,060 |
| 2022-09-13 | 5,110 | 5,230 | 5,070 | 5,230 | 10,900 | 5,230 |
| 2022-09-12 | 5,110 | 5,140 | 5,070 | 5,110 | 6,900 | 5,110 |
| 2022-09-09 | 5,110 | 5,130 | 5,040 | 5,090 | 8,900 | 5,090 |
| 2022-09-08 | 5,100 | 5,160 | 5,010 | 5,080 | 15,400 | 5,080 |
| 2022-09-07 | 5,030 | 5,060 | 4,940 | 4,980 | 11,100 | 4,980 |
| 2022-09-06 | 5,050 | 5,100 | 5,010 | 5,100 | 8,400 | 5,100 |
| 2022-09-05 | 5,010 | 5,080 | 4,965 | 5,050 | 5,800 | 5,050 |
| 2022-09-02 | 5,060 | 5,090 | 4,945 | 5,020 | 10,400 | 5,020 |
| 2022-09-01 | 5,110 | 5,120 | 5,060 | 5,060 | 10,500 | 5,060 |
| 2022-08-31 | 5,190 | 5,240 | 5,160 | 5,180 | 9,100 | 5,180 |
| 2022-08-30 | 5,100 | 5,250 | 5,100 | 5,250 | 10,700 | 5,250 |
| 2022-08-29 | 4,960 | 5,090 | 4,890 | 5,070 | 10,900 | 5,070 |
| 2022-08-26 | 5,050 | 5,050 | 5,010 | 5,040 | 5,100 | 5,040 |
| 2022-08-25 | 4,955 | 5,000 | 4,920 | 5,000 | 5,900 | 5,000 |
| 2022-08-24 | 4,875 | 4,975 | 4,875 | 4,960 | 11,300 | 4,960 |
| 2022-08-23 | 5,060 | 5,060 | 4,875 | 4,875 | 12,400 | 4,875 |
| 2022-08-22 | 4,980 | 5,050 | 4,925 | 5,050 | 8,100 | 5,050 |
| 2022-08-19 | 4,885 | 4,995 | 4,870 | 4,980 | 10,500 | 4,980 |
| 2022-08-18 | 4,840 | 4,885 | 4,815 | 4,885 | 4,300 | 4,885 |
| 2022-08-17 | 4,880 | 4,895 | 4,820 | 4,895 | 9,700 | 4,895 |
| 2022-08-16 | 4,790 | 4,855 | 4,790 | 4,810 | 6,700 | 4,810 |
| 2022-08-15 | 4,875 | 4,885 | 4,805 | 4,860 | 7,300 | 4,860 |
| 2022-08-12 | 4,760 | 4,835 | 4,760 | 4,835 | 14,700 | 4,835 |
| 2022-08-10 | 4,695 | 4,740 | 4,680 | 4,730 | 3,600 | 4,730 |
| 2022-08-09 | 4,760 | 4,760 | 4,665 | 4,680 | 5,800 | 4,680 |
| 2022-08-08 | 4,700 | 4,750 | 4,655 | 4,750 | 10,900 | 4,750 |
| 2022-08-05 | 4,610 | 4,660 | 4,580 | 4,660 | 7,900 | 4,660 |
| 2022-08-04 | 4,650 | 4,650 | 4,585 | 4,595 | 10,300 | 4,595 |
| 2022-08-03 | 4,640 | 4,690 | 4,620 | 4,690 | 8,200 | 4,690 |
| 2022-08-02 | 4,725 | 4,725 | 4,615 | 4,655 | 12,800 | 4,655 |
| 2022-08-01 | 4,775 | 4,775 | 4,675 | 4,710 | 14,900 | 4,710 |
| 2022-07-29 | 4,775 | 4,840 | 4,735 | 4,775 | 17,600 | 4,775 |
| 2022-07-28 | 4,740 | 4,760 | 4,685 | 4,760 | 12,500 | 4,760 |
| 2022-07-27 | 4,725 | 4,750 | 4,680 | 4,740 | 7,600 | 4,740 |
| 2022-07-26 | 4,725 | 4,725 | 4,680 | 4,725 | 7,600 | 4,725 |
| 2022-07-25 | 4,750 | 4,750 | 4,680 | 4,725 | 8,300 | 4,725 |
| 2022-07-22 | 4,705 | 4,770 | 4,685 | 4,755 | 10,700 | 4,755 |
| 2022-07-21 | 4,680 | 4,735 | 4,680 | 4,725 | 8,600 | 4,725 |
| 2022-07-20 | 4,725 | 4,750 | 4,690 | 4,720 | 11,700 | 4,720 |
| 2022-07-19 | 4,595 | 4,680 | 4,575 | 4,680 | 15,100 | 4,680 |
| 2022-07-15 | 4,525 | 4,610 | 4,465 | 4,585 | 14,700 | 4,585 |
| 2022-07-14 | 4,450 | 4,515 | 4,415 | 4,490 | 7,800 | 4,490 |
| 2022-07-13 | 4,465 | 4,495 | 4,410 | 4,470 | 8,900 | 4,470 |
| 2022-07-12 | 4,630 | 4,630 | 4,430 | 4,435 | 18,400 | 4,435 |
| 2022-07-11 | 4,530 | 4,645 | 4,530 | 4,645 | 20,200 | 4,645 |
| 2022-07-08 | 4,500 | 4,580 | 4,465 | 4,465 | 23,100 | 4,465 |
| 2022-07-07 | 4,440 | 4,515 | 4,370 | 4,500 | 14,700 | 4,500 |
| 2022-07-06 | 4,410 | 4,430 | 4,380 | 4,385 | 7,800 | 4,385 |
| 2022-07-05 | 4,425 | 4,470 | 4,400 | 4,470 | 10,800 | 4,470 |
| 2022-07-04 | 4,430 | 4,490 | 4,340 | 4,400 | 12,300 | 4,400 |
| 2022-07-01 | 4,495 | 4,530 | 4,335 | 4,395 | 14,100 | 4,395 |
| 2022-06-30 | 4,500 | 4,535 | 4,455 | 4,495 | 17,900 | 4,495 |
| 2022-06-29 | 4,460 | 4,515 | 4,440 | 4,480 | 34,700 | 4,480 |
| 2022-06-28 | 4,440 | 4,530 | 4,405 | 4,525 | 19,500 | 4,525 |
| 2022-06-27 | 4,400 | 4,440 | 4,375 | 4,425 | 14,700 | 4,425 |
| 2022-06-24 | 4,320 | 4,370 | 4,295 | 4,350 | 11,400 | 4,350 |
| 2022-06-23 | 4,305 | 4,400 | 4,305 | 4,335 | 12,000 | 4,335 |
| 2022-06-22 | 4,410 | 4,410 | 4,315 | 4,320 | 15,500 | 4,320 |
| 2022-06-21 | 4,350 | 4,440 | 4,320 | 4,410 | 14,900 | 4,410 |
| 2022-06-20 | 4,390 | 4,400 | 4,225 | 4,365 | 39,900 | 4,365 |
| 2022-06-17 | 4,380 | 4,440 | 4,340 | 4,365 | 24,600 | 4,365 |
| 2022-06-16 | 4,565 | 4,595 | 4,430 | 4,440 | 18,700 | 4,440 |
| 2022-06-15 | 4,645 | 4,650 | 4,510 | 4,530 | 17,900 | 4,530 |
| 2022-06-14 | 4,610 | 4,660 | 4,555 | 4,610 | 16,500 | 4,610 |
| 2022-06-13 | 4,740 | 4,745 | 4,665 | 4,680 | 18,900 | 4,680 |
| 2022-06-10 | 4,935 | 4,935 | 4,800 | 4,810 | 25,700 | 4,810 |
| 2022-06-09 | 4,780 | 4,960 | 4,730 | 4,935 | 34,300 | 4,935 |
| 2022-06-08 | 4,725 | 4,845 | 4,725 | 4,795 | 19,100 | 4,795 |
| 2022-06-07 | 4,730 | 4,775 | 4,680 | 4,760 | 17,200 | 4,760 |
| 2022-06-06 | 4,600 | 4,725 | 4,520 | 4,690 | 16,800 | 4,690 |
| 2022-06-03 | 4,885 | 4,895 | 4,600 | 4,645 | 44,800 | 4,645 |
| 2022-06-02 | 4,795 | 4,900 | 4,730 | 4,830 | 37,700 | 4,830 |
| 2022-06-01 | 4,615 | 4,825 | 4,610 | 4,795 | 61,000 | 4,795 |
| 2022-05-31 | 4,430 | 4,520 | 4,370 | 4,520 | 175,900 | 4,520 |
| 2022-05-30 | 4,300 | 4,460 | 4,300 | 4,440 | 61,300 | 4,440 |
| 2022-05-27 | 4,285 | 4,335 | 4,220 | 4,265 | 34,000 | 4,265 |
| 2022-05-26 | 4,405 | 4,435 | 4,280 | 4,280 | 36,500 | 4,280 |
| 2022-05-25 | 4,440 | 4,470 | 4,385 | 4,425 | 30,400 | 4,425 |
| 2022-05-24 | 4,535 | 4,545 | 4,450 | 4,465 | 27,400 | 4,465 |
| 2022-05-23 | 4,560 | 4,590 | 4,520 | 4,590 | 22,300 | 4,590 |
| 2022-05-20 | 4,565 | 4,615 | 4,460 | 4,560 | 32,700 | 4,560 |
| 2022-05-19 | 4,550 | 4,655 | 4,550 | 4,580 | 20,500 | 4,580 |
| 2022-05-18 | 4,735 | 4,750 | 4,630 | 4,680 | 24,300 | 4,680 |
| 2022-05-17 | 4,695 | 4,695 | 4,605 | 4,665 | 22,600 | 4,665 |
| 2022-05-16 | 4,680 | 4,785 | 4,605 | 4,625 | 31,000 | 4,625 |
| 2022-05-13 | 4,685 | 4,720 | 4,610 | 4,635 | 44,900 | 4,635 |
| 2022-05-12 | 4,815 | 4,850 | 4,755 | 4,755 | 11,800 | 4,755 |
| 2022-05-11 | 4,950 | 4,950 | 4,850 | 4,865 | 7,100 | 4,865 |
| 2022-05-10 | 4,970 | 5,000 | 4,815 | 4,955 | 19,000 | 4,955 |
| 2022-05-09 | 5,060 | 5,100 | 4,965 | 4,970 | 20,600 | 4,970 |
| 2022-05-06 | 5,260 | 5,260 | 5,070 | 5,120 | 17,600 | 5,120 |
| 2022-05-02 | 5,230 | 5,530 | 5,170 | 5,360 | 27,300 | 5,360 |
| 2022-04-28 | 5,010 | 5,180 | 5,000 | 5,170 | 19,400 | 5,170 |
| 2022-04-27 | 5,040 | 5,150 | 4,900 | 5,000 | 55,100 | 5,000 |
| 2022-04-26 | 4,920 | 5,110 | 4,920 | 5,080 | 19,800 | 5,080 |
| 2022-04-25 | 4,985 | 4,985 | 4,835 | 4,905 | 17,600 | 4,905 |
| 2022-04-22 | 5,000 | 5,010 | 4,915 | 5,010 | 10,300 | 5,010 |
| 2022-04-21 | 5,000 | 5,070 | 4,920 | 5,020 | 14,700 | 5,020 |
| 2022-04-20 | 5,040 | 5,090 | 4,995 | 5,060 | 16,400 | 5,060 |
| 2022-04-19 | 4,950 | 5,030 | 4,900 | 4,965 | 10,200 | 4,965 |
| 2022-04-18 | 4,990 | 4,990 | 4,790 | 4,880 | 21,000 | 4,880 |
| 2022-04-15 | 5,090 | 5,110 | 5,010 | 5,030 | 7,600 | 5,030 |
| 2022-04-14 | 5,100 | 5,130 | 5,060 | 5,090 | 8,900 | 5,090 |
| 2022-04-13 | 4,965 | 5,150 | 4,965 | 5,120 | 15,000 | 5,120 |
| 2022-04-12 | 5,100 | 5,140 | 5,010 | 5,010 | 14,800 | 5,010 |
| 2022-04-11 | 5,180 | 5,210 | 5,080 | 5,200 | 20,200 | 5,200 |
| 2022-04-08 | 5,370 | 5,460 | 5,220 | 5,280 | 18,700 | 5,280 |
| 2022-04-07 | 5,550 | 5,580 | 5,340 | 5,370 | 11,800 | 5,370 |
| 2022-04-06 | 5,450 | 5,660 | 5,420 | 5,630 | 18,100 | 5,630 |
| 2022-04-05 | 5,550 | 5,570 | 5,420 | 5,520 | 11,600 | 5,520 |
| 2022-04-04 | 5,310 | 5,520 | 5,310 | 5,510 | 11,300 | 5,510 |
| 2022-04-01 | 5,260 | 5,390 | 5,150 | 5,390 | 14,100 | 5,390 |
| 2022-03-31 | 5,200 | 5,290 | 5,200 | 5,200 | 14,700 | 5,200 |
| 2022-03-30 | 5,290 | 5,340 | 5,170 | 5,280 | 12,300 | 5,280 |
| 2022-03-29 | 5,190 | 5,250 | 5,150 | 5,250 | 14,100 | 5,250 |
| 2022-03-28 | 5,170 | 5,220 | 5,100 | 5,190 | 8,400 | 5,190 |
| 2022-03-25 | 5,250 | 5,260 | 5,180 | 5,230 | 6,100 | 5,230 |
| 2022-03-24 | 5,170 | 5,260 | 5,130 | 5,260 | 10,600 | 5,260 |
| 2022-03-23 | 5,110 | 5,240 | 5,060 | 5,220 | 14,500 | 5,220 |
| 2022-03-22 | 5,100 | 5,100 | 5,010 | 5,030 | 15,000 | 5,030 |
| 2022-03-18 | 4,925 | 5,140 | 4,885 | 5,130 | 36,200 | 5,130 |
| 2022-03-17 | 4,920 | 5,050 | 4,865 | 4,995 | 24,700 | 4,995 |
| 2022-03-16 | 4,900 | 4,900 | 4,785 | 4,855 | 22,300 | 4,855 |
| 2022-03-15 | 4,570 | 4,730 | 4,545 | 4,690 | 14,400 | 4,690 |
| 2022-03-14 | 4,540 | 4,600 | 4,505 | 4,535 | 6,900 | 4,535 |
| 2022-03-11 | 4,510 | 4,550 | 4,475 | 4,540 | 13,500 | 4,540 |
| 2022-03-10 | 4,370 | 4,580 | 4,370 | 4,580 | 16,500 | 4,580 |
| 2022-03-09 | 4,285 | 4,455 | 4,270 | 4,315 | 15,300 | 4,315 |
| 2022-03-08 | 4,370 | 4,435 | 4,260 | 4,315 | 20,500 | 4,315 |
| 2022-03-07 | 4,600 | 4,600 | 4,460 | 4,460 | 21,900 | 4,460 |
| 2022-03-04 | 4,715 | 4,720 | 4,610 | 4,650 | 13,100 | 4,650 |
| 2022-03-03 | 4,720 | 4,735 | 4,670 | 4,715 | 8,200 | 4,715 |
| 2022-03-02 | 4,775 | 4,775 | 4,655 | 4,655 | 10,400 | 4,655 |
| 2022-03-01 | 4,785 | 4,890 | 4,785 | 4,810 | 11,200 | 4,810 |
| 2022-02-28 | 4,740 | 4,795 | 4,690 | 4,765 | 15,500 | 4,765 |
| 2022-02-25 | 4,715 | 4,790 | 4,690 | 4,755 | 11,900 | 4,755 |
| 2022-02-24 | 4,670 | 4,745 | 4,605 | 4,705 | 17,300 | 4,705 |
| 2022-02-22 | 4,635 | 4,695 | 4,585 | 4,675 | 17,500 | 4,675 |
| 2022-02-21 | 4,820 | 4,820 | 4,705 | 4,705 | 13,500 | 4,705 |
| 2022-02-18 | 4,850 | 4,945 | 4,830 | 4,935 | 12,300 | 4,935 |
| 2022-02-17 | 4,955 | 5,020 | 4,910 | 4,920 | 15,000 | 4,920 |
| 2022-02-16 | 4,775 | 5,080 | 4,775 | 5,030 | 26,900 | 5,030 |
| 2022-02-15 | 5,020 | 5,020 | 4,605 | 4,755 | 57,300 | 4,755 |
| 2022-02-14 | 5,190 | 5,190 | 5,080 | 5,110 | 15,500 | 5,110 |
| 2022-02-10 | 5,270 | 5,290 | 5,200 | 5,290 | 10,200 | 5,290 |
| 2022-02-09 | 5,160 | 5,270 | 5,150 | 5,240 | 12,200 | 5,240 |
| 2022-02-08 | 5,260 | 5,300 | 5,180 | 5,190 | 7,800 | 5,190 |
| 2022-02-07 | 5,360 | 5,370 | 5,240 | 5,250 | 7,900 | 5,250 |
| 2022-02-04 | 5,300 | 5,370 | 5,220 | 5,360 | 8,700 | 5,360 |
| 2022-02-03 | 5,330 | 5,500 | 5,300 | 5,300 | 12,100 | 5,300 |
| 2022-02-02 | 5,240 | 5,460 | 5,220 | 5,430 | 15,200 | 5,430 |
| 2022-02-01 | 5,310 | 5,370 | 5,190 | 5,210 | 10,700 | 5,210 |
| 2022-01-31 | 5,180 | 5,330 | 5,120 | 5,270 | 10,400 | 5,270 |
| 2022-01-28 | 5,150 | 5,240 | 5,090 | 5,180 | 23,100 | 5,180 |
| 2022-01-27 | 5,460 | 5,460 | 5,030 | 5,090 | 45,900 | 5,090 |
| 2022-01-26 | 5,510 | 5,630 | 5,440 | 5,440 | 43,200 | 5,440 |
| 2022-01-25 | 6,210 | 6,360 | 5,500 | 5,670 | 244,100 | 5,670 |
| 2022-01-24 | 5,220 | 5,410 | 5,180 | 5,410 | 7,600 | 5,410 |
| 2022-01-21 | 5,240 | 5,330 | 5,190 | 5,320 | 7,400 | 5,320 |
| 2022-01-20 | 5,120 | 5,320 | 5,120 | 5,240 | 8,700 | 5,240 |
| 2022-01-19 | 5,310 | 5,310 | 5,090 | 5,100 | 14,000 | 5,100 |
| 2022-01-18 | 5,410 | 5,490 | 5,320 | 5,360 | 8,100 | 5,360 |
| 2022-01-17 | 5,500 | 5,510 | 5,430 | 5,440 | 3,800 | 5,440 |
| 2022-01-14 | 5,580 | 5,580 | 5,420 | 5,440 | 16,900 | 5,440 |
| 2022-01-13 | 5,620 | 5,720 | 5,600 | 5,620 | 8,200 | 5,620 |
| 2022-01-12 | 5,600 | 5,770 | 5,600 | 5,710 | 7,300 | 5,710 |
| 2022-01-11 | 5,650 | 5,650 | 5,560 | 5,620 | 9,800 | 5,620 |
| 2022-01-07 | 5,700 | 5,770 | 5,540 | 5,650 | 16,700 | 5,650 |
| 2022-01-06 | 5,920 | 5,930 | 5,690 | 5,700 | 14,000 | 5,700 |
| 2022-01-05 | 5,900 | 5,970 | 5,880 | 5,940 | 7,400 | 5,940 |
| 2022-01-04 | 5,900 | 5,900 | 5,800 | 5,890 | 7,900 | 5,890 |
分割・併合履歴 ： [2018-12-26]1株→2株 [2017-06-28]1株→0.2株