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 |
|---|---|---|---|---|---|---|
| 2021-09-24 | 7,030 | 7,030 | 6,880 | 7,000 | 10,700 | 7,000 |
| 2021-09-22 | 7,000 | 7,000 | 6,830 | 6,830 | 7,500 | 6,830 |
| 2021-09-21 | 6,940 | 7,030 | 6,880 | 7,000 | 10,100 | 7,000 |
| 2021-09-17 | 6,980 | 7,010 | 6,860 | 7,010 | 13,300 | 7,010 |
| 2021-09-16 | 7,050 | 7,050 | 6,820 | 6,990 | 12,400 | 6,990 |
| 2021-09-15 | 7,060 | 7,060 | 6,920 | 7,050 | 8,300 | 7,050 |
| 2021-09-14 | 6,850 | 7,130 | 6,830 | 7,130 | 16,100 | 7,130 |
| 2021-09-13 | 6,830 | 6,870 | 6,700 | 6,820 | 13,700 | 6,820 |
| 2021-09-10 | 6,650 | 6,830 | 6,630 | 6,830 | 21,000 | 6,830 |
| 2021-09-09 | 6,650 | 6,790 | 6,590 | 6,660 | 10,000 | 6,660 |
| 2021-09-08 | 6,500 | 6,670 | 6,500 | 6,670 | 14,800 | 6,670 |
| 2021-09-07 | 6,490 | 6,500 | 6,390 | 6,500 | 11,800 | 6,500 |
| 2021-09-06 | 6,530 | 6,550 | 6,440 | 6,490 | 5,300 | 6,490 |
| 2021-09-03 | 6,410 | 6,600 | 6,410 | 6,530 | 13,100 | 6,530 |
| 2021-09-02 | 6,440 | 6,490 | 6,370 | 6,490 | 6,700 | 6,490 |
| 2021-09-01 | 6,400 | 6,440 | 6,350 | 6,440 | 6,300 | 6,440 |
| 2021-08-31 | 6,260 | 6,390 | 6,260 | 6,360 | 6,300 | 6,360 |
| 2021-08-30 | 6,330 | 6,420 | 6,210 | 6,360 | 8,000 | 6,360 |
| 2021-08-27 | 6,270 | 6,300 | 6,230 | 6,280 | 4,100 | 6,280 |
| 2021-08-26 | 6,290 | 6,330 | 6,220 | 6,330 | 5,700 | 6,330 |
| 2021-08-25 | 6,230 | 6,300 | 6,220 | 6,300 | 4,500 | 6,300 |
| 2021-08-24 | 6,270 | 6,300 | 6,200 | 6,290 | 6,000 | 6,290 |
| 2021-08-23 | 6,070 | 6,290 | 6,060 | 6,290 | 13,200 | 6,290 |
| 2021-08-20 | 6,020 | 6,070 | 5,970 | 6,060 | 8,600 | 6,060 |
| 2021-08-19 | 5,990 | 6,040 | 5,910 | 5,920 | 5,800 | 5,920 |
| 2021-08-18 | 5,820 | 5,910 | 5,740 | 5,910 | 9,000 | 5,910 |
| 2021-08-17 | 5,930 | 5,930 | 5,820 | 5,830 | 4,300 | 5,830 |
| 2021-08-16 | 6,060 | 6,100 | 5,960 | 5,960 | 10,100 | 5,960 |
| 2021-08-13 | 5,840 | 6,100 | 5,840 | 6,060 | 9,800 | 6,060 |
| 2021-08-12 | 5,740 | 5,910 | 5,680 | 5,910 | 5,600 | 5,910 |
| 2021-08-11 | 5,850 | 5,870 | 5,720 | 5,740 | 4,000 | 5,740 |
| 2021-08-10 | 5,760 | 5,810 | 5,680 | 5,750 | 9,000 | 5,750 |
| 2021-08-06 | 5,900 | 5,920 | 5,860 | 5,860 | 2,600 | 5,860 |
| 2021-08-05 | 5,920 | 6,000 | 5,900 | 5,900 | 4,600 | 5,900 |
| 2021-08-04 | 5,940 | 5,990 | 5,930 | 5,930 | 3,300 | 5,930 |
| 2021-08-03 | 6,030 | 6,030 | 5,940 | 5,940 | 5,700 | 5,940 |
| 2021-08-02 | 5,800 | 6,050 | 5,800 | 6,050 | 12,700 | 6,050 |
| 2021-07-30 | 5,680 | 5,800 | 5,560 | 5,780 | 12,000 | 5,780 |
| 2021-07-29 | 5,750 | 5,750 | 5,560 | 5,590 | 6,700 | 5,590 |
| 2021-07-28 | 5,780 | 5,830 | 5,680 | 5,680 | 6,400 | 5,680 |
| 2021-07-27 | 5,660 | 5,830 | 5,650 | 5,830 | 16,100 | 5,830 |
| 2021-07-26 | 5,620 | 5,680 | 5,560 | 5,660 | 8,200 | 5,660 |
| 2021-07-21 | 5,600 | 5,620 | 5,490 | 5,550 | 9,500 | 5,550 |
| 2021-07-20 | 5,350 | 5,560 | 5,350 | 5,530 | 17,900 | 5,530 |
| 2021-07-19 | 5,710 | 5,750 | 5,480 | 5,480 | 25,800 | 5,480 |
| 2021-07-16 | 5,850 | 5,850 | 5,620 | 5,690 | 30,900 | 5,690 |
| 2021-07-15 | 6,210 | 6,210 | 5,760 | 5,940 | 67,700 | 5,940 |
| 2021-07-14 | 6,680 | 6,680 | 6,210 | 6,210 | 192,400 | 6,210 |
| 2021-07-13 | 5,620 | 5,700 | 5,580 | 5,680 | 30,900 | 5,680 |
| 2021-07-12 | 5,030 | 5,210 | 5,030 | 5,210 | 6,400 | 5,210 |
| 2021-07-09 | 5,050 | 5,100 | 5,000 | 5,040 | 13,200 | 5,040 |
| 2021-07-08 | 5,170 | 5,200 | 5,110 | 5,130 | 9,000 | 5,130 |
| 2021-07-07 | 5,180 | 5,240 | 5,140 | 5,150 | 5,100 | 5,150 |
| 2021-07-06 | 5,300 | 5,320 | 5,280 | 5,280 | 1,500 | 5,280 |
| 2021-07-05 | 5,320 | 5,340 | 5,300 | 5,300 | 3,900 | 5,300 |
| 2021-07-02 | 5,270 | 5,320 | 5,210 | 5,320 | 3,400 | 5,320 |
| 2021-07-01 | 5,340 | 5,340 | 5,220 | 5,220 | 5,300 | 5,220 |
| 2021-06-30 | 5,420 | 5,420 | 5,280 | 5,300 | 8,600 | 5,300 |
| 2021-06-29 | 5,300 | 5,340 | 5,300 | 5,340 | 4,500 | 5,340 |
| 2021-06-28 | 5,320 | 5,430 | 5,320 | 5,390 | 6,100 | 5,390 |
| 2021-06-25 | 5,380 | 5,440 | 5,340 | 5,380 | 7,800 | 5,380 |
| 2021-06-24 | 5,310 | 5,340 | 5,280 | 5,340 | 3,800 | 5,340 |
| 2021-06-23 | 5,300 | 5,310 | 5,250 | 5,310 | 3,900 | 5,310 |
| 2021-06-22 | 5,220 | 5,350 | 5,190 | 5,350 | 10,600 | 5,350 |
| 2021-06-21 | 5,250 | 5,270 | 5,120 | 5,120 | 10,700 | 5,120 |
| 2021-06-18 | 5,400 | 5,410 | 5,320 | 5,330 | 6,600 | 5,330 |
| 2021-06-17 | 5,340 | 5,400 | 5,330 | 5,390 | 7,000 | 5,390 |
| 2021-06-16 | 5,310 | 5,360 | 5,310 | 5,350 | 3,900 | 5,350 |
| 2021-06-15 | 5,390 | 5,440 | 5,310 | 5,310 | 9,800 | 5,310 |
| 2021-06-14 | 5,490 | 5,490 | 5,390 | 5,390 | 2,000 | 5,390 |
| 2021-06-11 | 5,560 | 5,560 | 5,420 | 5,440 | 10,000 | 5,440 |
| 2021-06-10 | 5,480 | 5,480 | 5,390 | 5,460 | 5,400 | 5,460 |
| 2021-06-09 | 5,430 | 5,450 | 5,390 | 5,420 | 4,700 | 5,420 |
| 2021-06-08 | 5,400 | 5,460 | 5,400 | 5,430 | 4,100 | 5,430 |
| 2021-06-07 | 5,480 | 5,500 | 5,410 | 5,410 | 5,500 | 5,410 |
| 2021-06-04 | 5,500 | 5,520 | 5,410 | 5,480 | 4,500 | 5,480 |
| 2021-06-03 | 5,530 | 5,560 | 5,490 | 5,510 | 4,100 | 5,510 |
| 2021-06-02 | 5,490 | 5,530 | 5,490 | 5,520 | 4,800 | 5,520 |
| 2021-06-01 | 5,490 | 5,500 | 5,410 | 5,500 | 10,300 | 5,500 |
| 2021-05-31 | 5,510 | 5,600 | 5,450 | 5,450 | 8,500 | 5,450 |
| 2021-05-28 | 5,510 | 5,550 | 5,490 | 5,550 | 10,000 | 5,550 |
| 2021-05-27 | 5,530 | 5,580 | 5,510 | 5,510 | 10,600 | 5,510 |
| 2021-05-26 | 5,610 | 5,660 | 5,580 | 5,580 | 5,500 | 5,580 |
| 2021-05-25 | 5,750 | 5,750 | 5,600 | 5,600 | 9,600 | 5,600 |
| 2021-05-24 | 5,790 | 5,850 | 5,720 | 5,820 | 6,400 | 5,820 |
| 2021-05-21 | 5,740 | 5,840 | 5,720 | 5,730 | 8,000 | 5,730 |
| 2021-05-20 | 5,860 | 5,930 | 5,780 | 5,780 | 6,100 | 5,780 |
| 2021-05-19 | 5,890 | 6,000 | 5,850 | 5,860 | 11,500 | 5,860 |
| 2021-05-18 | 5,850 | 6,060 | 5,850 | 6,000 | 15,100 | 6,000 |
| 2021-05-17 | 5,750 | 5,950 | 5,670 | 5,890 | 20,800 | 5,890 |
| 2021-05-14 | 5,640 | 5,720 | 5,610 | 5,670 | 9,100 | 5,670 |
| 2021-05-13 | 5,630 | 5,700 | 5,580 | 5,580 | 10,900 | 5,580 |
| 2021-05-12 | 5,650 | 5,750 | 5,630 | 5,630 | 16,000 | 5,630 |
| 2021-05-11 | 5,800 | 5,880 | 5,630 | 5,700 | 16,500 | 5,700 |
| 2021-05-10 | 5,760 | 5,900 | 5,760 | 5,890 | 6,700 | 5,890 |
| 2021-05-07 | 5,850 | 5,960 | 5,840 | 5,850 | 7,900 | 5,850 |
| 2021-05-06 | 6,110 | 6,110 | 5,830 | 5,830 | 13,000 | 5,830 |
| 2021-04-30 | 5,910 | 6,050 | 5,760 | 6,010 | 29,400 | 6,010 |
| 2021-04-28 | 6,050 | 6,060 | 5,930 | 5,940 | 20,300 | 5,940 |
| 2021-04-27 | 6,120 | 6,120 | 6,020 | 6,050 | 9,900 | 6,050 |
| 2021-04-26 | 6,130 | 6,190 | 6,080 | 6,120 | 9,700 | 6,120 |
| 2021-04-23 | 6,090 | 6,170 | 6,070 | 6,160 | 4,800 | 6,160 |
| 2021-04-22 | 6,100 | 6,130 | 6,050 | 6,110 | 6,900 | 6,110 |
| 2021-04-21 | 6,060 | 6,110 | 5,960 | 6,100 | 13,700 | 6,100 |
| 2021-04-20 | 6,020 | 6,140 | 6,020 | 6,060 | 9,500 | 6,060 |
| 2021-04-19 | 6,000 | 6,080 | 5,980 | 6,080 | 5,800 | 6,080 |
| 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
