4025 多木化学(株) の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-3074074073573510,0001,837.50
2015-12-2972773671873617,0001,840
2015-12-2873873872173564,0001,837.50
2015-12-25758760740752137,0001,880
2015-12-2476676776376331,0001,907.50
2015-12-2276476876476611,0001,915
2015-12-2176877276576530,0001,912.50
2015-12-1876677076176417,0001,910
2015-12-1776476976476610,0001,915
2015-12-167627687627687,0001,920
2015-12-157687697617627,0001,905
2015-12-1476476776476714,0001,917.50
2015-12-1176176276176230,0001,905
2015-12-107447477427469,0001,865
2015-12-0975075074174114,0001,852.50
2015-12-0875275374974910,0001,872.50
2015-12-0774975274975221,0001,880
2015-12-0474374974074916,0001,872.50
2015-12-037407467407438,0001,857.50
2015-12-0274875774675026,0001,875
2015-12-0176176475876331,0001,907.50
2015-11-3076577075776911,0001,922.50
2015-11-277547587537586,0001,895
2015-11-2675075475075410,0001,885
2015-11-257467497467485,0001,870
2015-11-2474974974374619,0001,865
2015-11-207327427327427,0001,855
2015-11-1973173472873210,0001,830
2015-11-1873273472172212,0001,805
2015-11-177227307207268,0001,815
2015-11-167287287217212,0001,802.50
2015-11-137217307217302,0001,825
2015-11-127237267237266,0001,815
2015-11-1172973372072713,0001,817.50
2015-11-107257297157296,0001,822.50
2015-11-097107237107239,0001,807.50
2015-11-067147187147183,0001,795
2015-11-0572772869571413,0001,785
2015-11-047207227207222,0001,805
2015-11-027177187157183,0001,795
2015-10-307127227127189,0001,795
2015-10-2971471970671213,0001,780
2015-10-287107277107265,0001,815
2015-10-2771071170670811,0001,770
2015-10-267097097097094,0001,772.50
2015-10-237107107097095,0001,772.50
2015-10-227097097067086,0001,770
2015-10-217117117067099,0001,772.50
2015-10-207127127087084,0001,770
2015-10-197107107107102,0001,775
2015-10-167047107047107,0001,775
2015-10-157017047017044,0001,760
2015-10-146966976956953,0001,737.50
2015-10-1370470469470411,0001,760
2015-10-096987046987043,0001,760
2015-10-087027026976974,0001,742.50
2015-10-077047047007002,0001,750
2015-10-067037037037031,0001,757.50
2015-10-057007027007023,0001,755
2015-10-027017027007029,0001,755
2015-10-016996996976994,0001,747.50
2015-09-306927006926953,0001,737.50
2015-09-2969170269070216,0001,755
2015-09-286896996896954,0001,737.50
2015-09-256966996946998,0001,747.50
2015-09-2469969969669620,0001,740
2015-09-186856916856914,0001,727.50
2015-09-176926926926921,0001,730
2015-09-166886886886881,0001,720
2015-09-156856906846885,0001,720
2015-09-146796826796793,0001,697.50
2015-09-1168168268168119,0001,702.50
2015-09-106786816786813,0001,702.50
2015-09-0968068466467412,0001,685
2015-09-086826826826821,0001,705
2015-09-076696826606829,0001,705
2015-09-0467267966566813,0001,670
2015-09-0368469067167519,0001,687.50
2015-09-026816926816876,0001,717.50
2015-09-017037036896978,0001,742.50
2015-08-3170070868970529,0001,762.50
2015-08-2868668668068014,0001,700
2015-08-276986986826827,0001,705
2015-08-2667869067869012,0001,725
2015-08-2569669667267819,0001,695
2015-08-2470170569870210,0001,755
2015-08-217087107037047,0001,760
2015-08-207147147107103,0001,775
2015-08-197127147127143,0001,785
2015-08-187107107107102,0001,775
2015-08-177037097037095,0001,772.50
2015-08-147087087037032,0001,757.50
2015-08-137027027017012,0001,752.50
2015-08-127097097027023,0001,755
2015-08-117017087017043,0001,760
2015-08-107017097017096,0001,772.50
2015-08-077017076997075,0001,767.50
2015-08-067027076997078,0001,767.50
2015-08-057037087017079,0001,767.50
2015-08-047067157067155,0001,787.50
2015-08-037097107067065,0001,765
2015-07-316987076987075,0001,767.50
2015-07-307007046986984,0001,745
2015-07-296976996976993,0001,747.50
2015-07-286987056987052,0001,762.50
2015-07-277017026997005,0001,750
2015-07-247077097077093,0001,772.50
2015-07-237067067057055,0001,762.50
2015-07-227117117087085,0001,770
2015-07-217097097087083,0001,770
2015-07-177027027017023,0001,755
2015-07-166976976976973,0001,742.50
2015-07-1570071069770411,0001,760
2015-07-147067067017017,0001,752.50
2015-07-137027026996994,0001,747.50
2015-07-107017026967028,0001,755
2015-07-0970570569670117,0001,752.50
2015-07-087107107077076,0001,767.50
2015-07-077147147107103,0001,775
2015-07-0670971570771517,0001,787.50
2015-07-037157157097094,0001,772.50
2015-07-027127127107128,0001,780
2015-07-0171271270871014,0001,775
2015-06-3072272271071910,0001,797.50
2015-06-297117157117139,0001,782.50
2015-06-2673073071571715,0001,792.50
2015-06-2573073572773537,0001,837.50
2015-06-2471772071371521,0001,787.50
2015-06-2371771771671710,0001,792.50
2015-06-227157197127189,0001,795
2015-06-197117147117135,0001,782.50
2015-06-187147147117112,0001,777.50
2015-06-177097147097142,0001,785
2015-06-1671071070870910,0001,772.50
2015-06-1571771971171510,0001,787.50
2015-06-1271271571271323,0001,782.50
2015-06-117117187117174,0001,792.50
2015-06-107107177107177,0001,792.50
2015-06-097097197097119,0001,777.50
2015-06-087147147117116,0001,777.50
2015-06-0571271671271410,0001,785
2015-06-047147177147176,0001,792.50
2015-06-037127127127123,0001,780
2015-06-0272272270871527,0001,787.50
2015-06-017287287287282,0001,820
2015-05-297217297217293,0001,822.50
2015-05-2872372372072110,0001,802.50
2015-05-277207287187286,0001,820
2015-05-267247247207205,0001,800
2015-05-257237247227227,0001,805
2015-05-227237247237234,0001,807.50
2015-05-217247257217236,0001,807.50
2015-05-207317317247243,0001,810
2015-05-197247317207319,0001,827.50
2015-05-187237247237243,0001,810
2015-05-157207207177173,0001,792.50
2015-05-147227227207208,0001,800
2015-05-137247257227254,0001,812.50
2015-05-127247247247242,0001,810
2015-05-117297307247245,0001,810
2015-05-087217217217213,0001,802.50
2015-05-0773773772972913,0001,822.50
2015-05-017237247207228,0001,805
2015-04-307307307237235,0001,807.50
2015-04-287357357357355,0001,837.50
2015-04-277417427417425,0001,855
2015-04-247417427417425,0001,855
2015-04-2374774773573816,0001,845
2015-04-227377447377446,0001,860
2015-04-217307367277368,0001,840
2015-04-2073573773273712,0001,842.50
2015-04-177337357277356,0001,837.50
2015-04-167357357297315,0001,827.50
2015-04-157257277257273,0001,817.50
2015-04-147307307247256,0001,812.50
2015-04-137347347307302,0001,825
2015-04-107247287247289,0001,820
2015-04-097357357267265,0001,815
2015-04-087257357257355,0001,837.50
2015-04-077247257197245,0001,810
2015-04-067217217187183,0001,795
2015-04-037187217187215,0001,802.50
2015-04-0271471871471813,0001,795
2015-04-0171572071371513,0001,787.50
2015-03-3171572471572211,0001,805
2015-03-307187187117158,0001,787.50
2015-03-277217217157199,0001,797.50
2015-03-267287287247288,0001,820
2015-03-257337337287287,0001,820
2015-03-2473673673173311,0001,832.50
2015-03-2373473673173612,0001,840
2015-03-2073574073274011,0001,850
2015-03-197377377357354,0001,837.50
2015-03-187467467447449,0001,860
2015-03-177407497407497,0001,872.50
2015-03-167317427317384,0001,845
2015-03-1375075074274323,0001,857.50
2015-03-127437437357398,0001,847.50
2015-03-117357357357354,0001,837.50
2015-03-107317357317356,0001,837.50
2015-03-097317317317313,0001,827.50
2015-03-067317367307368,0001,840
2015-03-057337337317317,0001,827.50
2015-03-047337337337333,0001,832.50
2015-03-037337337337331,0001,832.50
2015-03-027337377337336,0001,832.50
2015-02-277457457367374,0001,842.50
2015-02-267437457437455,0001,862.50
2015-02-257437437437432,0001,857.50
2015-02-247447457377388,0001,845
2015-02-2374674671373816,0001,845
2015-02-207437447437447,0001,860
2015-02-1974274574074511,0001,862.50
2015-02-1874174474074412,0001,860
2015-02-1773874373874113,0001,852.50
2015-02-1674074073774014,0001,850
2015-02-1374074073673611,0001,840
2015-02-1273574073573613,0001,840
2015-02-107307387307388,0001,845
2015-02-097337337307319,0001,827.50
2015-02-0673373373073110,0001,827.50
2015-02-057297307227267,0001,815
2015-02-047227237227229,0001,805
2015-02-037237237227225,0001,805
2015-02-027237257237233,0001,807.50
2015-01-307237277237265,0001,815
2015-01-297227237217236,0001,807.50
2015-01-287237297227278,0001,817.50
2015-01-2772072371972313,0001,807.50
2015-01-2671872071772011,0001,800
2015-01-2371071670871515,0001,787.50
2015-01-227147157147144,0001,785
2015-01-217117127117124,0001,780
2015-01-207187227107118,0001,777.50
2015-01-197117117107107,0001,775
2015-01-1671372070871013,0001,775
2015-01-157167217157217,0001,802.50
2015-01-147177237177235,0001,807.50
2015-01-1371972671772620,0001,815
2015-01-097207227207226,0001,805
2015-01-087237237197206,0001,800
2015-01-077267267207238,0001,807.50
2015-01-0672272971672425,0001,810
2015-01-057217327217316,0001,827.50

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