4025 多木化学(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	476	479	476	479	7,000	1,197.50
2012-12-27	479	479	472	473	16,000	1,182.50
2012-12-26	480	489	472	480	49,000	1,200
2012-12-25	503	518	501	510	94,000	1,275
2012-12-21	503	503	496	496	21,000	1,240
2012-12-20	498	499	497	497	8,000	1,242.50
2012-12-19	496	496	492	496	6,000	1,240
2012-12-18	485	495	485	488	11,000	1,220
2012-12-17	499	499	485	485	3,000	1,212.50
2012-12-14	489	493	485	487	27,000	1,217.50
2012-12-13	480	481	480	481	5,000	1,202.50
2012-12-12	476	476	476	476	3,000	1,190
2012-12-11	477	483	477	480	11,000	1,200
2012-12-10	478	478	475	475	5,000	1,187.50
2012-12-07	477	478	472	474	5,000	1,185
2012-12-06	474	474	471	471	3,000	1,177.50
2012-12-05	473	473	472	473	8,000	1,182.50
2012-12-04	473	473	473	473	2,000	1,182.50
2012-12-03	473	473	473	473	2,000	1,182.50
2012-11-30	468	472	468	471	3,000	1,177.50
2012-11-29	475	475	468	468	5,000	1,170
2012-11-28	477	477	470	476	15,000	1,190
2012-11-27	479	480	479	480	5,000	1,200
2012-11-26	480	480	480	480	6,000	1,200
2012-11-22	472	475	471	475	5,000	1,187.50
2012-11-21	470	476	468	468	16,000	1,170
2012-11-20	474	474	474	474	2,000	1,185
2012-11-19	464	469	464	469	3,000	1,172.50
2012-11-16	465	465	462	462	2,000	1,155
2012-11-14	465	465	465	465	1,000	1,162.50
2012-11-12	469	469	469	469	1,000	1,172.50
2012-11-09	462	468	462	468	6,000	1,170
2012-11-07	464	464	464	464	2,000	1,160
2012-11-05	465	467	465	467	2,000	1,167.50
2012-11-02	470	470	465	465	7,000	1,162.50
2012-10-31	470	470	469	469	2,000	1,172.50
2012-10-30	470	470	470	470	4,000	1,175
2012-10-29	470	470	470	470	2,000	1,175
2012-10-25	469	469	469	469	1,000	1,172.50
2012-10-24	469	469	469	469	3,000	1,172.50
2012-10-23	471	471	470	470	5,000	1,175
2012-10-22	467	470	467	470	4,000	1,175
2012-10-19	461	461	461	461	1,000	1,152.50
2012-10-18	460	468	460	468	2,000	1,170
2012-10-15	468	468	460	460	4,000	1,150
2012-10-11	468	468	468	468	1,000	1,170
2012-10-09	474	474	474	474	1,000	1,185
2012-10-05	469	469	466	466	3,000	1,165
2012-10-04	469	469	466	469	3,000	1,172.50
2012-10-03	465	465	465	465	1,000	1,162.50
2012-10-02	471	471	466	466	2,000	1,165
2012-10-01	472	475	471	472	6,000	1,180
2012-09-28	475	477	475	477	2,000	1,192.50
2012-09-27	470	470	470	470	1,000	1,175
2012-09-25	472	472	471	471	2,000	1,177.50
2012-09-24	479	479	471	476	8,000	1,190
2012-09-21	472	472	472	472	1,000	1,180
2012-09-20	471	473	471	472	4,000	1,180
2012-09-19	478	478	470	475	7,000	1,187.50
2012-09-18	474	475	470	475	3,000	1,187.50
2012-09-14	464	468	464	468	3,000	1,170
2012-09-12	464	464	464	464	1,000	1,160
2012-09-10	467	467	467	467	1,000	1,167.50
2012-09-06	456	456	456	456	1,000	1,140
2012-09-05	462	462	462	462	2,000	1,155
2012-09-04	460	460	456	456	3,000	1,140
2012-08-31	467	467	457	457	2,000	1,142.50
2012-08-30	459	459	459	459	1,000	1,147.50
2012-08-29	466	466	466	466	2,000	1,165
2012-08-28	470	470	467	467	2,000	1,167.50
2012-08-27	483	483	483	483	1,000	1,207.50
2012-08-24	469	487	469	479	10,000	1,197.50
2012-08-23	465	470	465	470	5,000	1,175
2012-08-22	469	469	461	461	2,000	1,152.50
2012-08-21	466	466	466	466	1,000	1,165
2012-08-20	458	462	458	462	3,000	1,155
2012-08-17	450	450	450	450	2,000	1,125
2012-08-10	454	454	454	454	8,000	1,135
2012-08-08	445	446	445	446	2,000	1,115
2012-08-07	460	461	460	461	2,000	1,152.50
2012-08-06	453	453	453	453	2,000	1,132.50
2012-08-02	432	432	432	432	1,000	1,080
2012-08-01	470	478	440	440	7,000	1,100
2012-07-26	457	457	457	457	1,000	1,142.50
2012-07-24	467	467	464	465	6,000	1,162.50
2012-07-23	469	469	460	468	5,000	1,170
2012-07-20	460	475	460	475	7,000	1,187.50
2012-07-19	453	453	453	453	1,000	1,132.50
2012-07-17	446	446	446	446	1,000	1,115
2012-07-13	448	448	448	448	1,000	1,120
2012-07-05	456	456	456	456	1,000	1,140
2012-07-04	460	460	460	460	1,000	1,150
2012-07-03	454	454	451	451	13,000	1,127.50
2012-07-02	436	440	436	440	2,000	1,100
2012-06-29	430	438	430	438	3,000	1,095
2012-06-28	435	435	434	434	2,000	1,085
2012-06-26	429	429	429	429	1,000	1,072.50
2012-06-25	432	432	432	432	8,000	1,080
2012-06-22	428	432	428	432	3,000	1,080
2012-06-21	426	434	426	434	9,000	1,085
2012-06-20	434	434	434	434	1,000	1,085
2012-06-19	435	435	435	435	2,000	1,087.50
2012-06-18	432	432	432	432	1,000	1,080
2012-06-15	430	430	425	430	3,000	1,075
2012-06-11	432	432	430	430	3,000	1,075
2012-06-07	432	432	430	430	2,000	1,075
2012-06-05	433	433	431	431	3,000	1,077.50
2012-06-04	430	434	430	434	2,000	1,085
2012-06-01	414	438	414	433	15,000	1,082.50
2012-05-31	440	440	414	425	10,000	1,062.50
2012-05-28	429	429	429	429	1,000	1,072.50
2012-05-24	445	445	445	445	1,000	1,112.50
2012-05-23	446	446	440	446	6,000	1,115
2012-05-22	443	443	443	443	1,000	1,107.50
2012-05-21	445	445	445	445	1,000	1,112.50
2012-05-18	440	446	440	446	2,000	1,115
2012-05-17	462	462	462	462	1,000	1,155
2012-05-15	446	446	446	446	2,000	1,115
2012-05-14	440	440	440	440	1,000	1,100
2012-05-11	442	442	440	440	2,000	1,100
2012-05-10	453	453	445	445	5,000	1,112.50
2012-05-08	442	445	440	445	6,000	1,112.50
2012-05-07	464	464	464	464	11,000	1,160
2012-05-02	448	448	448	448	5,000	1,120
2012-04-27	456	456	456	456	1,000	1,140
2012-04-26	449	456	448	456	3,000	1,140
2012-04-24	457	457	456	456	5,000	1,140
2012-04-23	454	454	453	454	16,000	1,135
2012-04-20	458	460	449	449	14,000	1,122.50
2012-04-19	452	454	451	454	5,000	1,135
2012-04-17	445	453	445	453	2,000	1,132.50
2012-04-16	443	443	443	443	1,000	1,107.50
2012-04-11	435	435	435	435	1,000	1,087.50
2012-04-10	437	437	437	437	1,000	1,092.50
2012-04-06	434	434	432	432	5,000	1,080
2012-04-05	433	433	431	431	5,000	1,077.50
2012-04-03	432	432	432	432	1,000	1,080
2012-04-02	439	439	433	433	4,000	1,082.50
2012-03-30	434	439	434	439	7,000	1,097.50
2012-03-29	431	435	431	435	3,000	1,087.50
2012-03-28	431	431	431	431	2,000	1,077.50
2012-03-26	431	431	429	429	3,000	1,072.50
2012-03-23	435	435	427	431	15,000	1,077.50
2012-03-21	423	423	423	423	4,000	1,057.50
2012-03-19	425	429	425	429	8,000	1,072.50
2012-03-16	427	427	423	423	4,000	1,057.50
2012-03-15	420	420	419	419	2,000	1,047.50
2012-03-14	430	430	425	425	2,000	1,062.50
2012-03-13	422	428	420	428	12,000	1,070
2012-03-12	431	431	422	422	3,000	1,055
2012-03-09	422	423	422	423	2,000	1,057.50
2012-03-08	417	420	417	420	2,000	1,050
2012-03-07	412	412	412	412	1,000	1,030
2012-03-06	425	425	420	420	3,000	1,050
2012-03-05	425	425	425	425	2,000	1,062.50
2012-03-02	426	426	425	425	2,000	1,062.50
2012-03-01	420	420	420	420	1,000	1,050
2012-02-29	425	425	425	425	1,000	1,062.50
2012-02-28	430	430	426	426	3,000	1,065
2012-02-27	430	430	430	430	1,000	1,075
2012-02-24	435	435	435	435	3,000	1,087.50
2012-02-23	435	435	435	435	4,000	1,087.50
2012-02-22	433	434	433	434	4,000	1,085
2012-02-21	434	434	434	434	1,000	1,085
2012-02-20	432	432	432	432	3,000	1,080
2012-02-17	428	433	428	433	5,000	1,082.50
2012-02-16	430	430	427	427	8,000	1,067.50
2012-02-15	438	438	428	430	7,000	1,075
2012-02-14	432	439	430	432	10,000	1,080
2012-02-13	439	439	435	435	3,000	1,087.50
2012-02-10	436	439	436	439	6,000	1,097.50
2012-02-09	432	432	432	432	3,000	1,080
2012-02-07	425	432	425	432	4,000	1,080
2012-02-06	430	430	425	426	7,000	1,065
2012-02-03	430	430	430	430	2,000	1,075
2012-02-01	437	437	437	437	1,000	1,092.50
2012-01-31	437	437	437	437	1,000	1,092.50
2012-01-24	437	437	437	437	1,000	1,092.50
2012-01-23	437	437	436	437	8,000	1,092.50
2012-01-20	430	430	430	430	3,000	1,075
2012-01-19	429	430	429	430	2,000	1,075
2012-01-16	410	425	410	425	10,000	1,062.50
2012-01-12	416	416	414	414	2,000	1,035
2012-01-10	419	419	419	419	2,000	1,047.50
2012-01-06	420	420	418	418	2,000	1,045
2012-01-05	434	434	426	426	5,000	1,065
2012-01-04	426	434	421	434	6,000	1,085

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