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