4025 多木化学(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 448 | 454 | 448 | 454 | 4,000 | 1,135 |
| 2010-12-29 | 446 | 449 | 440 | 449 | 5,000 | 1,122.50 |
| 2010-12-28 | 453 | 460 | 445 | 445 | 36,000 | 1,112.50 |
| 2010-12-27 | 483 | 496 | 483 | 495 | 71,000 | 1,237.50 |
| 2010-12-24 | 483 | 486 | 481 | 486 | 24,000 | 1,215 |
| 2010-12-22 | 487 | 487 | 487 | 487 | 4,000 | 1,217.50 |
| 2010-12-21 | 485 | 495 | 483 | 487 | 8,000 | 1,217.50 |
| 2010-12-20 | 485 | 485 | 483 | 485 | 4,000 | 1,212.50 |
| 2010-12-17 | 499 | 499 | 485 | 485 | 10,000 | 1,212.50 |
| 2010-12-16 | 487 | 500 | 487 | 500 | 4,000 | 1,250 |
| 2010-12-14 | 500 | 500 | 500 | 500 | 3,000 | 1,250 |
| 2010-12-13 | 500 | 500 | 500 | 500 | 10,000 | 1,250 |
| 2010-12-10 | 480 | 490 | 480 | 490 | 7,000 | 1,225 |
| 2010-12-09 | 486 | 486 | 486 | 486 | 3,000 | 1,215 |
| 2010-12-08 | 488 | 488 | 488 | 488 | 1,000 | 1,220 |
| 2010-12-07 | 485 | 485 | 485 | 485 | 1,000 | 1,212.50 |
| 2010-12-06 | 488 | 488 | 488 | 488 | 3,000 | 1,220 |
| 2010-12-02 | 483 | 483 | 483 | 483 | 1,000 | 1,207.50 |
| 2010-11-30 | 483 | 483 | 476 | 480 | 10,000 | 1,200 |
| 2010-11-29 | 475 | 483 | 475 | 483 | 7,000 | 1,207.50 |
| 2010-11-25 | 478 | 478 | 472 | 472 | 5,000 | 1,180 |
| 2010-11-24 | 484 | 484 | 484 | 484 | 6,000 | 1,210 |
| 2010-11-22 | 486 | 486 | 485 | 486 | 3,000 | 1,215 |
| 2010-11-18 | 475 | 475 | 470 | 470 | 2,000 | 1,175 |
| 2010-11-16 | 477 | 477 | 477 | 477 | 1,000 | 1,192.50 |
| 2010-11-15 | 480 | 480 | 480 | 480 | 2,000 | 1,200 |
| 2010-11-11 | 480 | 480 | 480 | 480 | 1,000 | 1,200 |
| 2010-11-10 | 480 | 480 | 480 | 480 | 1,000 | 1,200 |
| 2010-11-09 | 480 | 480 | 480 | 480 | 1,000 | 1,200 |
| 2010-11-08 | 472 | 480 | 472 | 480 | 12,000 | 1,200 |
| 2010-11-05 | 495 | 495 | 472 | 480 | 11,000 | 1,200 |
| 2010-11-04 | 490 | 490 | 490 | 490 | 2,000 | 1,225 |
| 2010-11-01 | 490 | 490 | 490 | 490 | 1,000 | 1,225 |
| 2010-10-25 | 490 | 490 | 484 | 484 | 6,000 | 1,210 |
| 2010-10-21 | 490 | 490 | 490 | 490 | 1,000 | 1,225 |
| 2010-10-20 | 492 | 492 | 492 | 492 | 2,000 | 1,230 |
| 2010-10-18 | 484 | 484 | 484 | 484 | 1,000 | 1,210 |
| 2010-10-14 | 480 | 480 | 480 | 480 | 1,000 | 1,200 |
| 2010-10-12 | 484 | 484 | 484 | 484 | 1,000 | 1,210 |
| 2010-10-08 | 476 | 476 | 476 | 476 | 1,000 | 1,190 |
| 2010-10-06 | 481 | 482 | 481 | 481 | 3,000 | 1,202.50 |
| 2010-10-05 | 488 | 488 | 481 | 481 | 3,000 | 1,202.50 |
| 2010-09-30 | 480 | 480 | 480 | 480 | 1,000 | 1,200 |
| 2010-09-28 | 468 | 468 | 468 | 468 | 1,000 | 1,170 |
| 2010-09-27 | 468 | 468 | 468 | 468 | 2,000 | 1,170 |
| 2010-09-24 | 470 | 470 | 470 | 470 | 5,000 | 1,175 |
| 2010-09-22 | 470 | 470 | 464 | 464 | 3,000 | 1,160 |
| 2010-09-21 | 476 | 476 | 476 | 476 | 2,000 | 1,190 |
| 2010-09-17 | 477 | 477 | 477 | 477 | 1,000 | 1,192.50 |
| 2010-09-16 | 472 | 472 | 472 | 472 | 1,000 | 1,180 |
| 2010-09-14 | 473 | 473 | 473 | 473 | 1,000 | 1,182.50 |
| 2010-09-10 | 479 | 480 | 471 | 480 | 4,000 | 1,200 |
| 2010-09-06 | 469 | 469 | 469 | 469 | 2,000 | 1,172.50 |
| 2010-09-03 | 471 | 471 | 471 | 471 | 1,000 | 1,177.50 |
| 2010-08-24 | 474 | 474 | 474 | 474 | 1,000 | 1,185 |
| 2010-08-23 | 480 | 480 | 477 | 479 | 6,000 | 1,197.50 |
| 2010-08-20 | 481 | 488 | 480 | 480 | 5,000 | 1,200 |
| 2010-08-19 | 480 | 480 | 480 | 480 | 1,000 | 1,200 |
| 2010-08-18 | 473 | 473 | 473 | 473 | 1,000 | 1,182.50 |
| 2010-08-13 | 481 | 481 | 473 | 473 | 3,000 | 1,182.50 |
| 2010-08-05 | 479 | 479 | 479 | 479 | 2,000 | 1,197.50 |
| 2010-08-03 | 487 | 487 | 487 | 487 | 1,000 | 1,217.50 |
| 2010-08-02 | 480 | 480 | 480 | 480 | 2,000 | 1,200 |
| 2010-07-30 | 488 | 488 | 488 | 488 | 1,000 | 1,220 |
| 2010-07-29 | 489 | 489 | 489 | 489 | 1,000 | 1,222.50 |
| 2010-07-27 | 491 | 491 | 491 | 491 | 1,000 | 1,227.50 |
| 2010-07-26 | 492 | 492 | 492 | 492 | 2,000 | 1,230 |
| 2010-07-23 | 487 | 493 | 487 | 493 | 6,000 | 1,232.50 |
| 2010-07-22 | 491 | 491 | 491 | 491 | 2,000 | 1,227.50 |
| 2010-07-20 | 496 | 496 | 496 | 496 | 2,000 | 1,240 |
| 2010-07-16 | 481 | 481 | 481 | 481 | 2,000 | 1,202.50 |
| 2010-07-14 | 478 | 478 | 478 | 478 | 1,000 | 1,195 |
| 2010-07-13 | 477 | 478 | 477 | 478 | 2,000 | 1,195 |
| 2010-07-12 | 498 | 498 | 479 | 479 | 3,000 | 1,197.50 |
| 2010-07-09 | 482 | 482 | 482 | 482 | 1,000 | 1,205 |
| 2010-07-08 | 485 | 485 | 485 | 485 | 1,000 | 1,212.50 |
| 2010-07-07 | 481 | 481 | 481 | 481 | 1,000 | 1,202.50 |
| 2010-07-05 | 480 | 481 | 480 | 481 | 7,000 | 1,202.50 |
| 2010-07-02 | 479 | 479 | 479 | 479 | 10,000 | 1,197.50 |
| 2010-07-01 | 473 | 477 | 473 | 477 | 2,000 | 1,192.50 |
| 2010-06-29 | 470 | 470 | 465 | 465 | 3,000 | 1,162.50 |
| 2010-06-25 | 454 | 476 | 454 | 476 | 3,000 | 1,190 |
| 2010-06-24 | 478 | 478 | 470 | 470 | 3,000 | 1,175 |
| 2010-06-23 | 467 | 479 | 467 | 479 | 5,000 | 1,197.50 |
| 2010-06-22 | 467 | 467 | 459 | 459 | 2,000 | 1,147.50 |
| 2010-06-21 | 467 | 467 | 467 | 467 | 2,000 | 1,167.50 |
| 2010-06-16 | 445 | 445 | 445 | 445 | 1,000 | 1,112.50 |
| 2010-06-11 | 430 | 430 | 430 | 430 | 1,000 | 1,075 |
| 2010-06-10 | 430 | 430 | 430 | 430 | 2,000 | 1,075 |
| 2010-06-07 | 446 | 446 | 440 | 440 | 5,000 | 1,100 |
| 2010-06-04 | 442 | 442 | 440 | 440 | 2,000 | 1,100 |
| 2010-06-02 | 432 | 432 | 432 | 432 | 1,000 | 1,080 |
| 2010-06-01 | 431 | 431 | 431 | 431 | 7,000 | 1,077.50 |
| 2010-05-27 | 419 | 423 | 419 | 423 | 6,000 | 1,057.50 |
| 2010-05-25 | 434 | 440 | 427 | 427 | 8,000 | 1,067.50 |
| 2010-05-24 | 486 | 486 | 450 | 450 | 9,000 | 1,125 |
| 2010-05-21 | 470 | 470 | 470 | 470 | 1,000 | 1,175 |
| 2010-05-20 | 469 | 469 | 469 | 469 | 1,000 | 1,172.50 |
| 2010-05-19 | 478 | 478 | 470 | 470 | 4,000 | 1,175 |
| 2010-05-12 | 483 | 483 | 480 | 480 | 2,000 | 1,200 |
| 2010-05-11 | 499 | 499 | 499 | 499 | 1,000 | 1,247.50 |
| 2010-05-10 | 519 | 519 | 519 | 519 | 3,000 | 1,297.50 |
| 2010-05-06 | 519 | 519 | 495 | 495 | 10,000 | 1,237.50 |
| 2010-04-30 | 495 | 495 | 495 | 495 | 4,000 | 1,237.50 |
| 2010-04-28 | 481 | 481 | 481 | 481 | 1,000 | 1,202.50 |
| 2010-04-26 | 484 | 485 | 479 | 479 | 7,000 | 1,197.50 |
| 2010-04-23 | 479 | 480 | 472 | 472 | 15,000 | 1,180 |
| 2010-04-22 | 472 | 477 | 472 | 477 | 3,000 | 1,192.50 |
| 2010-04-21 | 470 | 473 | 470 | 473 | 2,000 | 1,182.50 |
| 2010-04-20 | 474 | 474 | 468 | 468 | 6,000 | 1,170 |
| 2010-04-19 | 454 | 460 | 454 | 460 | 3,000 | 1,150 |
| 2010-04-13 | 453 | 453 | 453 | 453 | 4,000 | 1,132.50 |
| 2010-04-12 | 460 | 460 | 460 | 460 | 5,000 | 1,150 |
| 2010-04-08 | 460 | 460 | 460 | 460 | 4,000 | 1,150 |
| 2010-04-07 | 444 | 444 | 444 | 444 | 1,000 | 1,110 |
| 2010-04-06 | 448 | 448 | 448 | 448 | 1,000 | 1,120 |
| 2010-04-05 | 468 | 468 | 444 | 447 | 11,000 | 1,117.50 |
| 2010-04-02 | 474 | 474 | 474 | 474 | 1,000 | 1,185 |
| 2010-04-01 | 470 | 470 | 470 | 470 | 1,000 | 1,175 |
| 2010-03-31 | 456 | 456 | 456 | 456 | 1,000 | 1,140 |
| 2010-03-26 | 448 | 472 | 448 | 472 | 6,000 | 1,180 |
| 2010-03-25 | 448 | 448 | 448 | 448 | 1,000 | 1,120 |
| 2010-03-24 | 440 | 440 | 440 | 440 | 5,000 | 1,100 |
| 2010-03-23 | 431 | 440 | 431 | 440 | 11,000 | 1,100 |
| 2010-03-19 | 429 | 435 | 429 | 434 | 5,000 | 1,085 |
| 2010-03-16 | 428 | 429 | 428 | 429 | 2,000 | 1,072.50 |
| 2010-03-15 | 434 | 434 | 434 | 434 | 1,000 | 1,085 |
| 2010-03-09 | 428 | 428 | 428 | 428 | 1,000 | 1,070 |
| 2010-03-08 | 432 | 432 | 432 | 432 | 1,000 | 1,080 |
| 2010-03-05 | 424 | 424 | 424 | 424 | 3,000 | 1,060 |
| 2010-03-01 | 418 | 418 | 418 | 418 | 1,000 | 1,045 |
| 2010-02-26 | 421 | 421 | 421 | 421 | 1,000 | 1,052.50 |
| 2010-02-25 | 414 | 414 | 414 | 414 | 5,000 | 1,035 |
| 2010-02-24 | 430 | 430 | 430 | 430 | 2,000 | 1,075 |
| 2010-02-23 | 427 | 427 | 427 | 427 | 3,000 | 1,067.50 |
| 2010-02-22 | 435 | 435 | 435 | 435 | 2,000 | 1,087.50 |
| 2010-02-19 | 430 | 435 | 430 | 435 | 6,000 | 1,087.50 |
| 2010-02-17 | 435 | 435 | 430 | 430 | 4,000 | 1,075 |
| 2010-02-16 | 435 | 435 | 429 | 429 | 4,000 | 1,072.50 |
| 2010-02-15 | 435 | 435 | 435 | 435 | 3,000 | 1,087.50 |
| 2010-02-12 | 427 | 427 | 427 | 427 | 1,000 | 1,067.50 |
| 2010-02-10 | 440 | 440 | 440 | 440 | 1,000 | 1,100 |
| 2010-02-09 | 435 | 435 | 435 | 435 | 2,000 | 1,087.50 |
| 2010-02-08 | 436 | 436 | 436 | 436 | 1,000 | 1,090 |
| 2010-02-05 | 438 | 438 | 437 | 437 | 4,000 | 1,092.50 |
| 2010-02-04 | 437 | 438 | 437 | 438 | 2,000 | 1,095 |
| 2010-02-02 | 440 | 440 | 440 | 440 | 2,000 | 1,100 |
| 2010-01-29 | 441 | 441 | 441 | 441 | 1,000 | 1,102.50 |
| 2010-01-28 | 444 | 445 | 443 | 443 | 3,000 | 1,107.50 |
| 2010-01-26 | 447 | 447 | 447 | 447 | 1,000 | 1,117.50 |
| 2010-01-25 | 453 | 453 | 437 | 437 | 7,000 | 1,092.50 |
| 2010-01-22 | 444 | 448 | 444 | 448 | 3,000 | 1,120 |
| 2010-01-20 | 445 | 445 | 445 | 445 | 2,000 | 1,112.50 |
| 2010-01-19 | 447 | 447 | 447 | 447 | 1,000 | 1,117.50 |
| 2010-01-18 | 442 | 442 | 440 | 440 | 3,000 | 1,100 |
| 2010-01-15 | 441 | 441 | 441 | 441 | 1,000 | 1,102.50 |
| 2010-01-14 | 442 | 442 | 436 | 436 | 2,000 | 1,090 |
| 2010-01-12 | 450 | 450 | 442 | 442 | 2,000 | 1,105 |
| 2010-01-08 | 453 | 453 | 453 | 453 | 1,000 | 1,132.50 |
| 2010-01-05 | 453 | 453 | 453 | 453 | 2,000 | 1,132.50 |
| 2010-01-04 | 453 | 453 | 453 | 453 | 2,000 | 1,132.50 |
分割・併合履歴 ： [2018-12-26]1株→2株 [2017-06-28]1株→0.2株
