4025 多木化学(株) の時系列データ [2021年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2021-04-16 | 6,010 | 6,040 | 5,960 | 5,980 | 6,300 | 5,980 |
2021-04-15 | 6,030 | 6,030 | 5,990 | 6,000 | 2,100 | 6,000 |
2021-04-14 | 5,990 | 6,060 | 5,970 | 6,030 | 9,400 | 6,030 |
2021-04-13 | 6,020 | 6,100 | 6,020 | 6,020 | 3,300 | 6,020 |
2021-04-12 | 6,100 | 6,100 | 6,040 | 6,040 | 4,600 | 6,040 |
2021-04-09 | 6,100 | 6,210 | 6,100 | 6,150 | 5,900 | 6,150 |
2021-04-08 | 6,170 | 6,200 | 6,100 | 6,100 | 5,400 | 6,100 |
2021-04-07 | 6,070 | 6,170 | 6,070 | 6,170 | 6,200 | 6,170 |
2021-04-06 | 6,090 | 6,120 | 5,980 | 6,070 | 9,300 | 6,070 |
2021-04-05 | 6,050 | 6,130 | 6,050 | 6,130 | 3,200 | 6,130 |
2021-04-02 | 6,050 | 6,130 | 6,050 | 6,080 | 4,000 | 6,080 |
2021-04-01 | 6,120 | 6,120 | 6,050 | 6,050 | 6,700 | 6,050 |
2021-03-31 | 6,110 | 6,180 | 6,020 | 6,020 | 16,200 | 6,020 |
2021-03-30 | 6,260 | 6,320 | 6,100 | 6,180 | 19,600 | 6,180 |
2021-03-29 | 6,250 | 6,440 | 6,120 | 6,440 | 21,600 | 6,440 |
2021-03-26 | 6,090 | 6,180 | 6,090 | 6,160 | 10,400 | 6,160 |
2021-03-25 | 6,120 | 6,170 | 6,020 | 6,080 | 9,500 | 6,080 |
2021-03-24 | 6,340 | 6,340 | 6,010 | 6,030 | 13,300 | 6,030 |
2021-03-23 | 6,400 | 6,450 | 6,280 | 6,340 | 7,100 | 6,340 |
2021-03-22 | 6,430 | 6,500 | 6,320 | 6,370 | 15,200 | 6,370 |
2021-03-19 | 6,400 | 6,540 | 6,390 | 6,530 | 19,900 | 6,530 |
2021-03-18 | 6,440 | 6,550 | 6,210 | 6,420 | 15,400 | 6,420 |
2021-03-17 | 6,440 | 6,480 | 6,380 | 6,480 | 9,000 | 6,480 |
2021-03-16 | 6,390 | 6,400 | 6,310 | 6,390 | 10,000 | 6,390 |
2021-03-15 | 6,290 | 6,320 | 6,200 | 6,320 | 10,000 | 6,320 |
2021-03-12 | 6,320 | 6,320 | 6,180 | 6,220 | 10,500 | 6,220 |
2021-03-11 | 6,250 | 6,360 | 6,150 | 6,270 | 12,100 | 6,270 |
2021-03-10 | 6,280 | 6,350 | 6,260 | 6,280 | 7,600 | 6,280 |
2021-03-09 | 6,320 | 6,440 | 6,250 | 6,350 | 18,200 | 6,350 |
2021-03-08 | 6,240 | 6,300 | 6,160 | 6,250 | 13,800 | 6,250 |
2021-03-05 | 6,050 | 6,210 | 5,940 | 6,170 | 19,500 | 6,170 |
2021-03-04 | 6,050 | 6,070 | 5,900 | 6,050 | 10,200 | 6,050 |
2021-03-03 | 6,040 | 6,040 | 5,960 | 6,020 | 7,700 | 6,020 |
2021-03-02 | 6,050 | 6,060 | 5,960 | 6,050 | 9,500 | 6,050 |
2021-03-01 | 6,010 | 6,090 | 6,010 | 6,050 | 7,100 | 6,050 |
2021-02-26 | 6,110 | 6,180 | 6,010 | 6,010 | 13,600 | 6,010 |
2021-02-25 | 6,080 | 6,220 | 5,990 | 6,210 | 11,900 | 6,210 |
2021-02-24 | 6,300 | 6,300 | 6,010 | 6,030 | 14,300 | 6,030 |
2021-02-22 | 6,290 | 6,390 | 6,290 | 6,390 | 12,100 | 6,390 |
2021-02-19 | 6,230 | 6,330 | 6,230 | 6,290 | 8,700 | 6,290 |
2021-02-18 | 6,270 | 6,270 | 6,170 | 6,230 | 9,400 | 6,230 |
2021-02-17 | 6,180 | 6,300 | 6,160 | 6,280 | 11,200 | 6,280 |
2021-02-16 | 6,100 | 6,190 | 6,080 | 6,180 | 9,500 | 6,180 |
2021-02-15 | 6,130 | 6,160 | 6,020 | 6,140 | 9,200 | 6,140 |
2021-02-12 | 6,220 | 6,220 | 6,050 | 6,050 | 10,600 | 6,050 |
2021-02-10 | 6,330 | 6,330 | 6,120 | 6,140 | 12,300 | 6,140 |
2021-02-09 | 6,250 | 6,320 | 6,160 | 6,290 | 14,500 | 6,290 |
2021-02-08 | 6,070 | 6,270 | 6,070 | 6,210 | 10,400 | 6,210 |
2021-02-05 | 6,070 | 6,200 | 6,070 | 6,130 | 9,700 | 6,130 |
2021-02-04 | 6,110 | 6,220 | 6,050 | 6,110 | 5,800 | 6,110 |
2021-02-03 | 6,030 | 6,130 | 6,030 | 6,070 | 6,100 | 6,070 |
2021-02-02 | 6,020 | 6,120 | 6,020 | 6,120 | 7,500 | 6,120 |
2021-02-01 | 6,120 | 6,120 | 6,020 | 6,030 | 5,300 | 6,030 |
2021-01-29 | 6,220 | 6,280 | 6,120 | 6,120 | 9,800 | 6,120 |
2021-01-28 | 6,050 | 6,240 | 6,030 | 6,220 | 22,900 | 6,220 |
2021-01-27 | 6,190 | 6,190 | 6,050 | 6,080 | 8,600 | 6,080 |
2021-01-26 | 6,130 | 6,240 | 6,130 | 6,220 | 8,300 | 6,220 |
2021-01-25 | 6,120 | 6,130 | 6,060 | 6,130 | 7,800 | 6,130 |
2021-01-22 | 6,070 | 6,120 | 6,010 | 6,100 | 7,800 | 6,100 |
2021-01-21 | 5,970 | 6,060 | 5,950 | 6,030 | 16,000 | 6,030 |
2021-01-20 | 5,950 | 6,020 | 5,790 | 5,980 | 25,300 | 5,980 |
2021-01-19 | 6,190 | 6,260 | 5,960 | 5,980 | 29,900 | 5,980 |
2021-01-18 | 6,200 | 6,240 | 6,120 | 6,150 | 12,200 | 6,150 |
2021-01-15 | 6,500 | 6,500 | 6,280 | 6,280 | 20,600 | 6,280 |
2021-01-14 | 6,620 | 6,670 | 6,480 | 6,510 | 16,200 | 6,510 |
2021-01-13 | 6,490 | 6,620 | 6,470 | 6,620 | 11,300 | 6,620 |
2021-01-12 | 6,500 | 6,560 | 6,410 | 6,560 | 8,300 | 6,560 |
2021-01-08 | 6,470 | 6,490 | 6,430 | 6,450 | 11,300 | 6,450 |
2021-01-07 | 6,410 | 6,520 | 6,410 | 6,440 | 6,800 | 6,440 |
2021-01-06 | 6,510 | 6,520 | 6,410 | 6,410 | 5,500 | 6,410 |
2021-01-05 | 6,400 | 6,530 | 6,380 | 6,460 | 11,200 | 6,460 |
2021-01-04 | 6,420 | 6,470 | 6,330 | 6,360 | 10,600 | 6,360 |
分割・併合履歴 : [2018-12-26]1株→2株 [2017-06-28]1株→0.2株