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 |
|---|---|---|---|---|---|---|
| 2022-05-13 | 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
