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
2022-10-034,7804,8954,7504,86511,5004,865
2022-09-304,9004,9354,8304,85016,6004,850
2022-09-294,8904,9454,8654,94513,0004,945
2022-09-284,7804,8354,6804,77517,2004,775
2022-09-274,8854,9254,8004,8009,2004,800
2022-09-264,9854,9854,8504,86519,8004,865
2022-09-224,9705,0504,9605,0209,4005,020
2022-09-215,0405,0604,9855,0408,0005,040
2022-09-204,9755,0904,9705,0708,7005,070
2022-09-164,9604,9604,8904,92511,7004,925
2022-09-155,0705,0704,9654,9759,4004,975
2022-09-145,0805,1505,0505,0609,3005,060
2022-09-135,1105,2305,0705,23010,9005,230
2022-09-125,1105,1405,0705,1106,9005,110
2022-09-095,1105,1305,0405,0908,9005,090
2022-09-085,1005,1605,0105,08015,4005,080
2022-09-075,0305,0604,9404,98011,1004,980
2022-09-065,0505,1005,0105,1008,4005,100
2022-09-055,0105,0804,9655,0505,8005,050
2022-09-025,0605,0904,9455,02010,4005,020
2022-09-015,1105,1205,0605,06010,5005,060
2022-08-315,1905,2405,1605,1809,1005,180
2022-08-305,1005,2505,1005,25010,7005,250
2022-08-294,9605,0904,8905,07010,9005,070
2022-08-265,0505,0505,0105,0405,1005,040
2022-08-254,9555,0004,9205,0005,9005,000
2022-08-244,8754,9754,8754,96011,3004,960
2022-08-235,0605,0604,8754,87512,4004,875
2022-08-224,9805,0504,9255,0508,1005,050
2022-08-194,8854,9954,8704,98010,5004,980
2022-08-184,8404,8854,8154,8854,3004,885
2022-08-174,8804,8954,8204,8959,7004,895
2022-08-164,7904,8554,7904,8106,7004,810
2022-08-154,8754,8854,8054,8607,3004,860
2022-08-124,7604,8354,7604,83514,7004,835
2022-08-104,6954,7404,6804,7303,6004,730
2022-08-094,7604,7604,6654,6805,8004,680
2022-08-084,7004,7504,6554,75010,9004,750
2022-08-054,6104,6604,5804,6607,9004,660
2022-08-044,6504,6504,5854,59510,3004,595
2022-08-034,6404,6904,6204,6908,2004,690
2022-08-024,7254,7254,6154,65512,8004,655
2022-08-014,7754,7754,6754,71014,9004,710
2022-07-294,7754,8404,7354,77517,6004,775
2022-07-284,7404,7604,6854,76012,5004,760
2022-07-274,7254,7504,6804,7407,6004,740
2022-07-264,7254,7254,6804,7257,6004,725
2022-07-254,7504,7504,6804,7258,3004,725
2022-07-224,7054,7704,6854,75510,7004,755
2022-07-214,6804,7354,6804,7258,6004,725
2022-07-204,7254,7504,6904,72011,7004,720
2022-07-194,5954,6804,5754,68015,1004,680
2022-07-154,5254,6104,4654,58514,7004,585
2022-07-144,4504,5154,4154,4907,8004,490
2022-07-134,4654,4954,4104,4708,9004,470
2022-07-124,6304,6304,4304,43518,4004,435
2022-07-114,5304,6454,5304,64520,2004,645
2022-07-084,5004,5804,4654,46523,1004,465
2022-07-074,4404,5154,3704,50014,7004,500
2022-07-064,4104,4304,3804,3857,8004,385
2022-07-054,4254,4704,4004,47010,8004,470
2022-07-044,4304,4904,3404,40012,3004,400
2022-07-014,4954,5304,3354,39514,1004,395
2022-06-304,5004,5354,4554,49517,9004,495
2022-06-294,4604,5154,4404,48034,7004,480
2022-06-284,4404,5304,4054,52519,5004,525
2022-06-274,4004,4404,3754,42514,7004,425
2022-06-244,3204,3704,2954,35011,4004,350
2022-06-234,3054,4004,3054,33512,0004,335
2022-06-224,4104,4104,3154,32015,5004,320
2022-06-214,3504,4404,3204,41014,9004,410
2022-06-204,3904,4004,2254,36539,9004,365
2022-06-174,3804,4404,3404,36524,6004,365
2022-06-164,5654,5954,4304,44018,7004,440
2022-06-154,6454,6504,5104,53017,9004,530
2022-06-144,6104,6604,5554,61016,5004,610
2022-06-134,7404,7454,6654,68018,9004,680
2022-06-104,9354,9354,8004,81025,7004,810
2022-06-094,7804,9604,7304,93534,3004,935
2022-06-084,7254,8454,7254,79519,1004,795
2022-06-074,7304,7754,6804,76017,2004,760
2022-06-064,6004,7254,5204,69016,8004,690
2022-06-034,8854,8954,6004,64544,8004,645
2022-06-024,7954,9004,7304,83037,7004,830
2022-06-014,6154,8254,6104,79561,0004,795
2022-05-314,4304,5204,3704,520175,9004,520
2022-05-304,3004,4604,3004,44061,3004,440
2022-05-274,2854,3354,2204,26534,0004,265
2022-05-264,4054,4354,2804,28036,5004,280
2022-05-254,4404,4704,3854,42530,4004,425
2022-05-244,5354,5454,4504,46527,4004,465
2022-05-234,5604,5904,5204,59022,3004,590
2022-05-204,5654,6154,4604,56032,7004,560
2022-05-194,5504,6554,5504,58020,5004,580
2022-05-184,7354,7504,6304,68024,3004,680
2022-05-174,6954,6954,6054,66522,6004,665
2022-05-164,6804,7854,6054,62531,0004,625
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