4025 多木化学(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	426	426	426	426	1,000	1,065
2011-12-29	429	430	429	430	4,000	1,075
2011-12-28	440	440	426	439	26,000	1,097.50
2011-12-27	478	478	464	470	80,000	1,175
2011-12-26	478	478	478	478	14,000	1,195
2011-12-22	464	474	464	471	7,000	1,177.50
2011-12-21	469	469	469	469	2,000	1,172.50
2011-12-20	463	475	463	470	8,000	1,175
2011-12-19	461	461	461	461	1,000	1,152.50
2011-12-16	471	471	465	468	11,000	1,170
2011-12-15	452	455	452	455	3,000	1,137.50
2011-12-14	451	458	449	449	7,000	1,122.50
2011-12-13	456	456	456	456	4,000	1,140
2011-12-09	444	458	444	458	8,000	1,145
2011-12-08	454	454	452	452	2,000	1,130
2011-12-07	452	452	452	452	1,000	1,130
2011-12-06	459	460	459	460	3,000	1,150
2011-12-05	454	456	449	451	13,000	1,127.50
2011-12-02	456	458	453	458	4,000	1,145
2011-12-01	450	461	448	460	8,000	1,150
2011-11-30	443	450	443	450	6,000	1,125
2011-11-28	442	442	437	441	3,000	1,102.50
2011-11-25	445	448	436	442	8,000	1,105
2011-11-24	450	450	434	447	10,000	1,117.50
2011-11-22	440	442	440	442	3,000	1,105
2011-11-21	436	443	436	443	8,000	1,107.50
2011-11-18	431	431	431	431	1,000	1,077.50
2011-11-17	435	438	434	434	11,000	1,085
2011-11-16	435	435	435	435	1,000	1,087.50
2011-11-10	435	435	435	435	2,000	1,087.50
2011-11-09	435	435	435	435	2,000	1,087.50
2011-11-07	436	436	436	436	2,000	1,090
2011-11-04	435	435	435	435	3,000	1,087.50
2011-11-02	444	444	435	435	8,000	1,087.50
2011-11-01	438	444	438	444	3,000	1,110
2011-10-31	435	436	435	436	3,000	1,090
2011-10-28	426	434	426	434	2,000	1,085
2011-10-27	426	426	426	426	1,000	1,065
2011-10-26	424	424	417	417	3,000	1,042.50
2011-10-25	433	433	432	432	2,000	1,080
2011-10-24	436	436	425	433	11,000	1,082.50
2011-10-21	430	430	430	430	1,000	1,075
2011-10-20	424	424	422	422	4,000	1,055
2011-10-19	426	426	424	424	3,000	1,060
2011-10-18	432	432	425	425	2,000	1,062.50
2011-10-17	425	433	425	433	2,000	1,082.50
2011-10-13	421	421	420	420	2,000	1,050
2011-10-12	429	429	429	429	1,000	1,072.50
2011-10-11	432	432	421	429	4,000	1,072.50
2011-10-05	429	429	429	429	2,000	1,072.50
2011-10-04	430	431	428	430	4,000	1,075
2011-10-03	430	430	430	430	2,000	1,075
2011-09-29	426	426	426	426	1,000	1,065
2011-09-27	410	410	410	410	1,000	1,025
2011-09-26	408	408	405	405	7,000	1,012.50
2011-09-22	409	409	408	408	2,000	1,020
2011-09-20	428	428	412	412	4,000	1,030
2011-09-16	420	420	420	420	1,000	1,050
2011-09-14	408	418	405	418	3,000	1,045
2011-09-13	406	409	406	409	3,000	1,022.50
2011-09-12	405	405	400	401	4,000	1,002.50
2011-09-07	399	399	398	398	2,000	995
2011-09-06	398	398	398	398	2,000	995
2011-09-05	402	402	400	400	4,000	1,000
2011-09-02	407	407	400	404	17,000	1,010
2011-09-01	408	408	405	407	4,000	1,017.50
2011-08-30	408	409	408	409	2,000	1,022.50
2011-08-29	405	405	405	405	1,000	1,012.50
2011-08-26	403	403	402	402	3,000	1,005
2011-08-25	406	406	403	403	9,000	1,007.50
2011-08-24	414	414	414	414	4,000	1,035
2011-08-23	415	415	409	409	9,000	1,022.50
2011-08-22	412	417	412	417	4,000	1,042.50
2011-08-19	405	412	404	412	11,000	1,030
2011-08-18	410	410	409	409	3,000	1,022.50
2011-08-17	407	410	407	410	3,000	1,025
2011-08-16	413	413	413	413	1,000	1,032.50
2011-08-15	406	406	406	406	2,000	1,015
2011-08-12	408	408	408	408	1,000	1,020
2011-08-10	408	408	408	408	2,000	1,020
2011-08-09	411	411	400	408	7,000	1,020
2011-08-08	411	411	403	411	10,000	1,027.50
2011-08-05	413	413	410	411	5,000	1,027.50
2011-08-04	428	428	404	421	37,000	1,052.50
2011-08-03	421	428	420	428	6,000	1,070
2011-08-02	436	436	429	429	4,000	1,072.50
2011-07-27	451	451	439	439	5,000	1,097.50
2011-07-26	437	451	437	451	24,000	1,127.50
2011-07-25	423	424	423	424	8,000	1,060
2011-07-22	424	424	421	421	2,000	1,052.50
2011-07-20	423	423	423	423	2,000	1,057.50
2011-07-19	423	423	423	423	1,000	1,057.50
2011-07-15	424	424	420	420	2,000	1,050
2011-07-14	424	424	422	422	2,000	1,055
2011-07-13	424	424	424	424	1,000	1,060
2011-07-12	423	423	423	423	1,000	1,057.50
2011-07-11	424	424	424	424	3,000	1,060
2011-07-08	425	425	424	424	2,000	1,060
2011-07-07	423	424	423	424	4,000	1,060
2011-07-06	420	423	420	423	4,000	1,057.50
2011-07-05	419	419	419	419	4,000	1,047.50
2011-07-04	416	418	416	417	8,000	1,042.50
2011-07-01	419	419	410	415	25,000	1,037.50
2011-06-30	415	421	412	412	18,000	1,030
2011-06-29	417	417	415	415	22,000	1,037.50
2011-06-28	420	420	415	415	6,000	1,037.50
2011-06-27	428	428	423	423	7,000	1,057.50
2011-06-24	436	436	426	435	11,000	1,087.50
2011-06-23	430	440	430	436	9,000	1,090
2011-06-22	448	448	446	446	4,000	1,115
2011-06-21	453	453	450	450	8,000	1,125
2011-06-20	453	454	453	454	4,000	1,135
2011-06-17	461	462	461	462	3,000	1,155
2011-06-16	461	461	460	460	2,000	1,150
2011-06-15	468	468	468	468	1,000	1,170
2011-06-14	460	468	460	468	13,000	1,170
2011-06-13	465	465	462	462	4,000	1,155
2011-06-08	461	461	461	461	1,000	1,152.50
2011-06-07	464	466	464	466	2,000	1,165
2011-06-06	463	464	463	464	3,000	1,160
2011-06-03	469	469	461	461	9,000	1,152.50
2011-06-02	473	473	473	473	2,000	1,182.50
2011-06-01	466	475	466	475	4,000	1,187.50
2011-05-30	476	476	460	464	8,000	1,160
2011-05-24	479	481	479	481	3,000	1,202.50
2011-05-23	484	484	477	477	4,000	1,192.50
2011-05-20	488	488	485	485	4,000	1,212.50
2011-05-17	481	481	481	481	1,000	1,202.50
2011-05-16	495	495	487	487	3,000	1,217.50
2011-05-11	490	490	490	490	1,000	1,225
2011-05-10	484	484	484	484	3,000	1,210
2011-05-06	481	481	481	481	9,000	1,202.50
2011-05-02	473	473	473	473	1,000	1,182.50
2011-04-25	472	472	471	471	17,000	1,177.50
2011-04-22	452	465	452	465	3,000	1,162.50
2011-04-21	450	450	450	450	1,000	1,125
2011-04-20	451	454	451	454	7,000	1,135
2011-04-19	437	437	437	437	2,000	1,092.50
2011-04-18	432	432	432	432	1,000	1,080
2011-04-15	431	431	431	431	1,000	1,077.50
2011-04-14	432	432	432	432	1,000	1,080
2011-04-12	440	440	440	440	1,000	1,100
2011-04-11	432	432	432	432	2,000	1,080
2011-04-08	427	427	427	427	2,000	1,067.50
2011-04-07	437	437	437	437	1,000	1,092.50
2011-04-06	425	425	425	425	4,000	1,062.50
2011-04-05	436	436	436	436	1,000	1,090
2011-04-04	435	435	435	435	1,000	1,087.50
2011-03-31	435	435	435	435	1,000	1,087.50
2011-03-25	436	437	436	437	2,000	1,092.50
2011-03-24	432	432	432	432	3,000	1,080
2011-03-23	437	437	437	437	3,000	1,092.50
2011-03-22	437	437	437	437	1,000	1,092.50
2011-03-17	416	416	416	416	1,000	1,040
2011-03-16	427	427	416	416	7,000	1,040
2011-03-15	428	428	420	420	2,000	1,050
2011-03-14	444	444	436	436	2,000	1,090
2011-03-11	461	461	451	451	6,000	1,127.50
2011-03-09	462	462	460	460	8,000	1,150
2011-03-08	462	462	462	462	1,000	1,155
2011-03-07	468	468	468	468	2,000	1,170
2011-03-04	463	469	463	469	2,000	1,172.50
2011-03-03	461	461	461	461	2,000	1,152.50
2011-03-02	462	462	462	462	1,000	1,155
2011-03-01	465	466	465	465	3,000	1,162.50
2011-02-28	462	462	458	458	2,000	1,145
2011-02-25	463	470	463	470	2,000	1,175
2011-02-24	477	477	470	470	3,000	1,175
2011-02-23	477	477	477	477	5,000	1,192.50
2011-02-22	483	486	483	485	3,000	1,212.50
2011-02-21	483	483	483	483	2,000	1,207.50
2011-02-18	474	475	474	475	2,000	1,187.50
2011-02-15	470	470	470	470	1,000	1,175
2011-02-14	479	479	479	479	3,000	1,197.50
2011-02-10	474	474	474	474	4,000	1,185
2011-02-09	469	469	469	469	1,000	1,172.50
2011-02-08	465	465	465	465	1,000	1,162.50
2011-02-07	458	458	458	458	2,000	1,145
2011-02-04	452	452	452	452	1,000	1,130
2011-02-03	458	458	458	458	1,000	1,145
2011-02-01	459	459	459	459	2,000	1,147.50
2011-01-31	461	461	460	460	2,000	1,150
2011-01-28	467	467	465	465	3,000	1,162.50
2011-01-26	467	467	464	464	4,000	1,160
2011-01-25	485	485	472	472	10,000	1,180
2011-01-24	476	476	461	461	9,000	1,152.50
2011-01-21	462	468	462	468	3,000	1,170
2011-01-20	467	467	467	467	2,000	1,167.50
2011-01-19	465	465	459	459	3,000	1,147.50
2011-01-17	457	460	457	460	7,000	1,150
2011-01-14	457	457	456	457	3,000	1,142.50
2011-01-13	467	467	460	460	4,000	1,150
2011-01-12	459	459	459	459	1,000	1,147.50
2011-01-11	458	459	458	459	3,000	1,147.50
2011-01-07	468	468	460	460	2,000	1,150
2011-01-06	470	476	470	476	10,000	1,190
2011-01-05	464	464	464	464	2,000	1,160
2011-01-04	450	460	450	460	4,000	1,150

分割・併合履歴： [2018-12-26]1株→2株 [2017-06-28]1株→0.2株