4025 多木化学(株) の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-02-03 | 4,575 | 4,575 | 4,500 | 4,515 | 5,900 | 4,515 |
| 2023-02-02 | 4,575 | 4,580 | 4,515 | 4,525 | 6,100 | 4,525 |
| 2023-02-01 | 4,585 | 4,590 | 4,540 | 4,545 | 6,800 | 4,545 |
| 2023-01-31 | 4,545 | 4,610 | 4,540 | 4,590 | 7,600 | 4,590 |
| 2023-01-30 | 4,555 | 4,575 | 4,520 | 4,545 | 6,700 | 4,545 |
| 2023-01-27 | 4,580 | 4,580 | 4,500 | 4,530 | 8,100 | 4,530 |
| 2023-01-26 | 4,620 | 4,620 | 4,580 | 4,580 | 5,400 | 4,580 |
| 2023-01-25 | 4,650 | 4,650 | 4,620 | 4,620 | 6,100 | 4,620 |
| 2023-01-24 | 4,665 | 4,665 | 4,610 | 4,650 | 14,000 | 4,650 |
| 2023-01-23 | 4,570 | 4,645 | 4,555 | 4,625 | 13,600 | 4,625 |
| 2023-01-20 | 4,475 | 4,520 | 4,455 | 4,505 | 7,600 | 4,505 |
| 2023-01-19 | 4,445 | 4,475 | 4,435 | 4,460 | 6,900 | 4,460 |
| 2023-01-18 | 4,400 | 4,485 | 4,400 | 4,470 | 8,900 | 4,470 |
| 2023-01-17 | 4,395 | 4,440 | 4,390 | 4,430 | 10,800 | 4,430 |
| 2023-01-16 | 4,415 | 4,430 | 4,355 | 4,355 | 10,400 | 4,355 |
| 2023-01-13 | 4,440 | 4,455 | 4,410 | 4,420 | 12,800 | 4,420 |
| 2023-01-12 | 4,485 | 4,490 | 4,430 | 4,440 | 7,300 | 4,440 |
| 2023-01-11 | 4,410 | 4,485 | 4,410 | 4,485 | 11,500 | 4,485 |
| 2023-01-10 | 4,425 | 4,465 | 4,410 | 4,415 | 9,400 | 4,415 |
| 2023-01-06 | 4,385 | 4,435 | 4,385 | 4,425 | 9,300 | 4,425 |
| 2023-01-05 | 4,380 | 4,395 | 4,355 | 4,365 | 11,700 | 4,365 |
| 2023-01-04 | 4,515 | 4,515 | 4,405 | 4,415 | 14,800 | 4,415 |
分割・併合履歴 ： [2018-12-26]1株→2株 [2017-06-28]1株→0.2株