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
