4025 多木化学(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-29 | 453 | 453 | 453 | 453 | 1,000 | 1,132.50 |
| 2009-12-28 | 459 | 459 | 452 | 458 | 21,000 | 1,145 |
| 2009-12-25 | 490 | 499 | 477 | 484 | 58,000 | 1,210 |
| 2009-12-24 | 490 | 490 | 490 | 490 | 14,000 | 1,225 |
| 2009-12-21 | 471 | 479 | 471 | 479 | 5,000 | 1,197.50 |
| 2009-12-18 | 466 | 466 | 466 | 466 | 1,000 | 1,165 |
| 2009-12-16 | 458 | 458 | 458 | 458 | 1,000 | 1,145 |
| 2009-12-15 | 458 | 458 | 458 | 458 | 2,000 | 1,145 |
| 2009-12-14 | 465 | 465 | 463 | 463 | 13,000 | 1,157.50 |
| 2009-12-11 | 472 | 472 | 460 | 460 | 6,000 | 1,150 |
| 2009-12-10 | 480 | 480 | 462 | 462 | 4,000 | 1,155 |
| 2009-12-09 | 480 | 480 | 480 | 480 | 3,000 | 1,200 |
| 2009-12-08 | 472 | 472 | 472 | 472 | 1,000 | 1,180 |
| 2009-12-07 | 480 | 480 | 480 | 480 | 2,000 | 1,200 |
| 2009-12-04 | 479 | 479 | 479 | 479 | 2,000 | 1,197.50 |
| 2009-12-02 | 475 | 475 | 471 | 471 | 8,000 | 1,177.50 |
| 2009-11-27 | 475 | 475 | 475 | 475 | 1,000 | 1,187.50 |
| 2009-11-26 | 451 | 479 | 451 | 479 | 2,000 | 1,197.50 |
| 2009-11-25 | 474 | 474 | 459 | 459 | 4,000 | 1,147.50 |
| 2009-11-24 | 474 | 474 | 474 | 474 | 6,000 | 1,185 |
| 2009-11-20 | 482 | 485 | 481 | 485 | 5,000 | 1,212.50 |
| 2009-11-17 | 479 | 484 | 479 | 484 | 2,000 | 1,210 |
| 2009-11-10 | 473 | 473 | 464 | 464 | 3,000 | 1,160 |
| 2009-11-09 | 465 | 469 | 465 | 469 | 2,000 | 1,172.50 |
| 2009-11-05 | 470 | 470 | 470 | 470 | 1,000 | 1,175 |
| 2009-11-04 | 465 | 466 | 465 | 466 | 2,000 | 1,165 |
| 2009-11-02 | 465 | 465 | 465 | 465 | 1,000 | 1,162.50 |
| 2009-10-30 | 475 | 475 | 475 | 475 | 4,000 | 1,187.50 |
| 2009-10-28 | 478 | 478 | 478 | 478 | 1,000 | 1,195 |
| 2009-10-26 | 483 | 483 | 483 | 483 | 2,000 | 1,207.50 |
| 2009-10-23 | 483 | 483 | 483 | 483 | 3,000 | 1,207.50 |
| 2009-10-22 | 482 | 482 | 482 | 482 | 4,000 | 1,205 |
| 2009-10-20 | 489 | 489 | 489 | 489 | 1,000 | 1,222.50 |
| 2009-10-19 | 484 | 484 | 483 | 484 | 3,000 | 1,210 |
| 2009-10-15 | 491 | 491 | 491 | 491 | 1,000 | 1,227.50 |
| 2009-10-13 | 474 | 474 | 471 | 471 | 2,000 | 1,177.50 |
| 2009-10-08 | 474 | 474 | 474 | 474 | 1,000 | 1,185 |
| 2009-10-07 | 484 | 484 | 484 | 484 | 2,000 | 1,210 |
| 2009-10-05 | 490 | 490 | 489 | 489 | 4,000 | 1,222.50 |
| 2009-10-01 | 476 | 476 | 476 | 476 | 2,000 | 1,190 |
| 2009-09-30 | 486 | 486 | 486 | 486 | 1,000 | 1,215 |
| 2009-09-29 | 485 | 485 | 485 | 485 | 1,000 | 1,212.50 |
| 2009-09-25 | 500 | 500 | 485 | 485 | 2,000 | 1,212.50 |
| 2009-09-24 | 503 | 503 | 500 | 500 | 9,000 | 1,250 |
| 2009-09-18 | 478 | 485 | 478 | 483 | 3,000 | 1,207.50 |
| 2009-09-15 | 478 | 478 | 478 | 478 | 1,000 | 1,195 |
| 2009-09-14 | 489 | 489 | 489 | 489 | 1,000 | 1,222.50 |
| 2009-09-10 | 494 | 494 | 494 | 494 | 2,000 | 1,235 |
| 2009-09-07 | 484 | 484 | 484 | 484 | 2,000 | 1,210 |
| 2009-09-03 | 470 | 470 | 470 | 470 | 4,000 | 1,175 |
| 2009-09-02 | 470 | 470 | 470 | 470 | 1,000 | 1,175 |
| 2009-08-31 | 471 | 471 | 471 | 471 | 1,000 | 1,177.50 |
| 2009-08-26 | 481 | 481 | 481 | 481 | 1,000 | 1,202.50 |
| 2009-08-25 | 481 | 481 | 481 | 481 | 1,000 | 1,202.50 |
| 2009-08-24 | 483 | 483 | 481 | 481 | 6,000 | 1,202.50 |
| 2009-08-21 | 484 | 485 | 483 | 485 | 4,000 | 1,212.50 |
| 2009-08-20 | 480 | 485 | 480 | 485 | 8,000 | 1,212.50 |
| 2009-08-19 | 480 | 480 | 480 | 480 | 1,000 | 1,200 |
| 2009-08-17 | 485 | 486 | 485 | 486 | 2,000 | 1,215 |
| 2009-08-11 | 501 | 501 | 500 | 500 | 3,000 | 1,250 |
| 2009-08-10 | 510 | 514 | 500 | 500 | 3,000 | 1,250 |
| 2009-08-05 | 500 | 510 | 500 | 510 | 2,000 | 1,275 |
| 2009-08-04 | 498 | 500 | 498 | 500 | 2,000 | 1,250 |
| 2009-08-03 | 498 | 498 | 498 | 498 | 1,000 | 1,245 |
| 2009-07-31 | 497 | 497 | 497 | 497 | 2,000 | 1,242.50 |
| 2009-07-30 | 472 | 472 | 472 | 472 | 1,000 | 1,180 |
| 2009-07-24 | 470 | 470 | 470 | 470 | 6,000 | 1,175 |
| 2009-07-23 | 478 | 478 | 468 | 468 | 5,000 | 1,170 |
| 2009-07-21 | 487 | 487 | 480 | 480 | 3,000 | 1,200 |
| 2009-07-17 | 479 | 479 | 479 | 479 | 1,000 | 1,197.50 |
| 2009-07-16 | 458 | 460 | 458 | 460 | 2,000 | 1,150 |
| 2009-07-15 | 468 | 468 | 468 | 468 | 1,000 | 1,170 |
| 2009-07-13 | 483 | 483 | 483 | 483 | 1,000 | 1,207.50 |
| 2009-07-09 | 451 | 451 | 451 | 451 | 2,000 | 1,127.50 |
| 2009-07-08 | 471 | 471 | 471 | 471 | 1,000 | 1,177.50 |
| 2009-07-06 | 489 | 489 | 479 | 479 | 2,000 | 1,197.50 |
| 2009-07-03 | 489 | 489 | 487 | 487 | 2,000 | 1,217.50 |
| 2009-07-02 | 480 | 491 | 480 | 491 | 13,000 | 1,227.50 |
| 2009-07-01 | 447 | 458 | 447 | 458 | 5,000 | 1,145 |
| 2009-06-30 | 440 | 457 | 440 | 457 | 3,000 | 1,142.50 |
| 2009-06-29 | 444 | 444 | 444 | 444 | 1,000 | 1,110 |
| 2009-06-25 | 440 | 440 | 440 | 440 | 1,000 | 1,100 |
| 2009-06-24 | 455 | 455 | 445 | 445 | 3,000 | 1,112.50 |
| 2009-06-23 | 450 | 450 | 440 | 440 | 6,000 | 1,100 |
| 2009-06-22 | 450 | 451 | 450 | 451 | 6,000 | 1,127.50 |
| 2009-06-19 | 445 | 445 | 445 | 445 | 1,000 | 1,112.50 |
| 2009-06-18 | 430 | 440 | 430 | 440 | 2,000 | 1,100 |
| 2009-06-16 | 425 | 425 | 425 | 425 | 1,000 | 1,062.50 |
| 2009-06-15 | 427 | 427 | 426 | 426 | 5,000 | 1,065 |
| 2009-06-10 | 447 | 447 | 447 | 447 | 2,000 | 1,117.50 |
| 2009-06-05 | 440 | 440 | 437 | 437 | 3,000 | 1,092.50 |
| 2009-06-04 | 440 | 440 | 440 | 440 | 1,000 | 1,100 |
| 2009-06-03 | 439 | 439 | 439 | 439 | 1,000 | 1,097.50 |
| 2009-06-02 | 438 | 438 | 438 | 438 | 1,000 | 1,095 |
| 2009-06-01 | 430 | 430 | 430 | 430 | 1,000 | 1,075 |
| 2009-05-29 | 432 | 432 | 432 | 432 | 1,000 | 1,080 |
| 2009-05-26 | 425 | 425 | 425 | 425 | 1,000 | 1,062.50 |
| 2009-05-25 | 437 | 440 | 437 | 440 | 8,000 | 1,100 |
| 2009-05-22 | 422 | 422 | 422 | 422 | 2,000 | 1,055 |
| 2009-05-21 | 422 | 422 | 422 | 422 | 1,000 | 1,055 |
| 2009-05-20 | 431 | 431 | 431 | 431 | 2,000 | 1,077.50 |
| 2009-05-15 | 412 | 412 | 412 | 412 | 1,000 | 1,030 |
| 2009-05-13 | 413 | 413 | 410 | 410 | 3,000 | 1,025 |
| 2009-05-12 | 410 | 410 | 410 | 410 | 1,000 | 1,025 |
| 2009-05-11 | 423 | 423 | 423 | 423 | 3,000 | 1,057.50 |
| 2009-05-08 | 433 | 433 | 413 | 413 | 4,000 | 1,032.50 |
| 2009-05-07 | 418 | 418 | 413 | 413 | 17,000 | 1,032.50 |
| 2009-05-01 | 400 | 400 | 399 | 399 | 2,000 | 997.50 |
| 2009-04-27 | 398 | 398 | 398 | 398 | 1,000 | 995 |
| 2009-04-24 | 407 | 407 | 401 | 401 | 8,000 | 1,002.50 |
| 2009-04-23 | 405 | 405 | 400 | 401 | 15,000 | 1,002.50 |
| 2009-04-22 | 399 | 400 | 399 | 399 | 4,000 | 997.50 |
| 2009-04-21 | 400 | 400 | 400 | 400 | 3,000 | 1,000 |
| 2009-04-20 | 414 | 414 | 400 | 400 | 8,000 | 1,000 |
| 2009-04-17 | 405 | 405 | 405 | 405 | 1,000 | 1,012.50 |
| 2009-04-16 | 405 | 405 | 400 | 400 | 4,000 | 1,000 |
| 2009-04-13 | 400 | 400 | 400 | 400 | 1,000 | 1,000 |
| 2009-04-10 | 405 | 405 | 405 | 405 | 2,000 | 1,012.50 |
| 2009-04-09 | 400 | 400 | 400 | 400 | 1,000 | 1,000 |
| 2009-04-08 | 405 | 405 | 405 | 405 | 1,000 | 1,012.50 |
| 2009-04-07 | 405 | 405 | 395 | 395 | 3,000 | 987.50 |
| 2009-04-06 | 405 | 405 | 405 | 405 | 1,000 | 1,012.50 |
| 2009-04-03 | 405 | 405 | 405 | 405 | 1,000 | 1,012.50 |
| 2009-04-02 | 403 | 403 | 395 | 395 | 4,000 | 987.50 |
| 2009-03-30 | 396 | 396 | 396 | 396 | 1,000 | 990 |
| 2009-03-27 | 400 | 400 | 400 | 400 | 4,000 | 1,000 |
| 2009-03-26 | 400 | 400 | 380 | 395 | 4,000 | 987.50 |
| 2009-03-25 | 409 | 409 | 409 | 409 | 2,000 | 1,022.50 |
| 2009-03-24 | 409 | 409 | 409 | 409 | 1,000 | 1,022.50 |
| 2009-03-23 | 415 | 415 | 410 | 410 | 9,000 | 1,025 |
| 2009-03-19 | 400 | 400 | 400 | 400 | 3,000 | 1,000 |
| 2009-03-18 | 409 | 410 | 405 | 405 | 4,000 | 1,012.50 |
| 2009-03-17 | 405 | 405 | 405 | 405 | 1,000 | 1,012.50 |
| 2009-03-16 | 400 | 400 | 400 | 400 | 3,000 | 1,000 |
| 2009-03-13 | 390 | 390 | 390 | 390 | 5,000 | 975 |
| 2009-03-11 | 412 | 412 | 410 | 410 | 3,000 | 1,025 |
| 2009-03-10 | 422 | 422 | 422 | 422 | 1,000 | 1,055 |
| 2009-03-06 | 417 | 417 | 417 | 417 | 1,000 | 1,042.50 |
| 2009-03-05 | 431 | 431 | 420 | 420 | 4,000 | 1,050 |
| 2009-03-04 | 420 | 421 | 420 | 421 | 2,000 | 1,052.50 |
| 2009-03-03 | 422 | 422 | 411 | 411 | 4,000 | 1,027.50 |
| 2009-03-02 | 434 | 434 | 425 | 425 | 2,000 | 1,062.50 |
| 2009-02-26 | 431 | 444 | 431 | 444 | 3,000 | 1,110 |
| 2009-02-25 | 443 | 443 | 436 | 436 | 2,000 | 1,090 |
| 2009-02-24 | 444 | 444 | 444 | 444 | 2,000 | 1,110 |
| 2009-02-23 | 433 | 435 | 433 | 435 | 6,000 | 1,087.50 |
| 2009-02-20 | 439 | 439 | 434 | 434 | 5,000 | 1,085 |
| 2009-02-19 | 430 | 430 | 430 | 430 | 1,000 | 1,075 |
| 2009-02-18 | 431 | 432 | 431 | 432 | 2,000 | 1,080 |
| 2009-02-17 | 427 | 427 | 427 | 427 | 1,000 | 1,067.50 |
| 2009-02-16 | 432 | 432 | 432 | 432 | 1,000 | 1,080 |
| 2009-02-12 | 422 | 427 | 422 | 427 | 2,000 | 1,067.50 |
| 2009-02-06 | 445 | 445 | 445 | 445 | 2,000 | 1,112.50 |
| 2009-02-05 | 466 | 466 | 456 | 456 | 5,000 | 1,140 |
| 2009-02-04 | 456 | 456 | 456 | 456 | 1,000 | 1,140 |
| 2009-02-03 | 450 | 450 | 450 | 450 | 1,000 | 1,125 |
| 2009-01-30 | 450 | 450 | 448 | 448 | 2,000 | 1,120 |
| 2009-01-28 | 471 | 471 | 444 | 444 | 3,000 | 1,110 |
| 2009-01-27 | 470 | 475 | 463 | 472 | 16,000 | 1,180 |
| 2009-01-26 | 440 | 440 | 440 | 440 | 3,000 | 1,100 |
| 2009-01-23 | 429 | 429 | 429 | 429 | 4,000 | 1,072.50 |
| 2009-01-22 | 435 | 435 | 430 | 430 | 3,000 | 1,075 |
| 2009-01-20 | 435 | 435 | 435 | 435 | 2,000 | 1,087.50 |
| 2009-01-16 | 430 | 430 | 430 | 430 | 1,000 | 1,075 |
| 2009-01-13 | 433 | 433 | 433 | 433 | 1,000 | 1,082.50 |
| 2009-01-08 | 423 | 423 | 423 | 423 | 1,000 | 1,057.50 |
| 2009-01-07 | 423 | 423 | 422 | 422 | 2,000 | 1,055 |
| 2009-01-06 | 429 | 429 | 429 | 429 | 1,000 | 1,072.50 |
| 2009-01-05 | 427 | 427 | 427 | 427 | 3,000 | 1,067.50 |
分割・併合履歴 ： [2018-12-26]1株→2株 [2017-06-28]1株→0.2株
