4025 多木化学(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-3080480678979127,0001,977.50
2016-12-2981081080180936,0002,022.50
2016-12-28860860811811138,0002,027.50
2016-12-27857864856860174,0002,150
2016-12-2686287386287048,0002,175
2016-12-2286487086086980,0002,172.50
2016-12-2187687685786357,0002,157.50
2016-12-2084587484586783,0002,167.50
2016-12-1984684684184513,0002,112.50
2016-12-1683584683584619,0002,115
2016-12-1582683582583533,0002,087.50
2016-12-1482282681482641,0002,065
2016-12-1382482480781328,0002,032.50
2016-12-1282182482182424,0002,060
2016-12-0980481480481418,0002,035
2016-12-0880980980480429,0002,010
2016-12-0780380880380328,0002,007.50
2016-12-0680080580080215,0002,005
2016-12-0580380379679811,0001,995
2016-12-028018048018038,0002,007.50
2016-12-0180480880480611,0002,015
2016-11-3080481080380424,0002,010
2016-11-2980380980380414,0002,010
2016-11-2879980879980710,0002,017.50
2016-11-257998017998014,0002,002.50
2016-11-2480980980180111,0002,002.50
2016-11-2280680878880829,0002,020
2016-11-2179480879480431,0002,010
2016-11-1879979979079740,0001,992.50
2016-11-1777479877179546,0001,987.50
2016-11-1678278277277328,0001,932.50
2016-11-1577278177278120,0001,952.50
2016-11-1476577175377030,0001,925
2016-11-117527607517608,0001,900
2016-11-107527557447528,0001,880
2016-11-097557557357358,0001,837.50
2016-11-087527587527566,0001,890
2016-11-077607607567578,0001,892.50
2016-11-0475076575075312,0001,882.50
2016-11-0275876975876422,0001,910
2016-11-0176976976276917,0001,922.50
2016-10-3175577575576951,0001,922.50
2016-10-2874975774675718,0001,892.50
2016-10-2774774974574911,0001,872.50
2016-10-2674774773874712,0001,867.50
2016-10-2574474574474413,0001,860
2016-10-2474474473073811,0001,845
2016-10-217467467417416,0001,852.50
2016-10-2073774773774718,0001,867.50
2016-10-197347377277373,0001,842.50
2016-10-187237347237339,0001,832.50
2016-10-1771673071672911,0001,822.50
2016-10-147237237197226,0001,805
2016-10-137387387257267,0001,815
2016-10-1272473272372614,0001,815
2016-10-1172473872473216,0001,830
2016-10-077257287237288,0001,820
2016-10-0673474072772815,0001,820
2016-10-0572973872573414,0001,835
2016-10-047317377307378,0001,842.50
2016-10-037257327257315,0001,827.50
2016-09-307297297297293,0001,822.50
2016-09-2973174073074012,0001,850
2016-09-2873773772673112,0001,827.50
2016-09-2773173172172815,0001,820
2016-09-2673773772172116,0001,802.50
2016-09-2372573872473823,0001,845
2016-09-2171172570972519,0001,812.50
2016-09-207067097067086,0001,770
2016-09-167097097057068,0001,765
2016-09-157027067027034,0001,757.50
2016-09-147027047027046,0001,760
2016-09-137147147107128,0001,780
2016-09-127027097027084,0001,770
2016-09-0971571570871213,0001,780
2016-09-087137137127125,0001,780
2016-09-077127137007109,0001,775
2016-09-067077107077105,0001,775
2016-09-057177177067069,0001,765
2016-09-026956956916955,0001,737.50
2016-09-016956956926934,0001,732.50
2016-08-316916956916954,0001,737.50
2016-08-306846846816819,0001,702.50
2016-08-296856856796826,0001,705
2016-08-266856856756755,0001,687.50
2016-08-256936936776809,0001,700
2016-08-246836836836832,0001,707.50
2016-08-236766836726839,0001,707.50
2016-08-2268569567568110,0001,702.50
2016-08-196706756706756,0001,687.50
2016-08-186766766676675,0001,667.50
2016-08-176896896766768,0001,690
2016-08-166796826726808,0001,700
2016-08-156856856756755,0001,687.50
2016-08-1268968967968911,0001,722.50
2016-08-106846846806802,0001,700
2016-08-096886886806856,0001,712.50
2016-08-086826856746857,0001,712.50
2016-08-056826846826844,0001,710
2016-08-0466368266368213,0001,705
2016-08-0368368367967911,0001,697.50
2016-08-0269469467468314,0001,707.50
2016-08-017067066926948,0001,735
2016-07-2972472569170845,0001,770
2016-07-2868971268971232,0001,780
2016-07-2769471568969929,0001,747.50
2016-07-266936956926927,0001,730
2016-07-2569869868769110,0001,727.50
2016-07-226866866866863,0001,715
2016-07-2168569568569515,0001,737.50
2016-07-206746826746825,0001,705
2016-07-196776846776848,0001,710
2016-07-1567568267568210,0001,705
2016-07-1468468467567510,0001,687.50
2016-07-1368168467668416,0001,710
2016-07-1266967966966911,0001,672.50
2016-07-116516686516688,0001,670
2016-07-0864664663964011,0001,600
2016-07-076616616466466,0001,615
2016-07-0665765764264810,0001,620
2016-07-056646646366488,0001,620
2016-07-0464965963864415,0001,610
2016-07-0163464963464911,0001,622.50
2016-06-3062364162363415,0001,585
2016-06-2964164163263211,0001,580
2016-06-2861163861163112,0001,577.50
2016-06-2761963161161114,0001,527.50
2016-06-2465765761961921,0001,547.50
2016-06-2365165164464710,0001,617.50
2016-06-2263964163864110,0001,602.50
2016-06-2164365363964711,0001,617.50
2016-06-206436436366407,0001,600
2016-06-1764564864264311,0001,607.50
2016-06-166556556456457,0001,612.50
2016-06-1566166164965233,0001,630
2016-06-1466866864164117,0001,602.50
2016-06-1367968266866820,0001,670
2016-06-1068069668069615,0001,740
2016-06-0968668668068010,0001,700
2016-06-0868368367967918,0001,697.50
2016-06-076916916836838,0001,707.50
2016-06-0669569568368933,0001,722.50
2016-06-0368369068168818,0001,720
2016-06-0269169968568628,0001,715
2016-06-01720732681681167,0001,702.50
2016-05-31680764660750260,0001,875
2016-05-306606646596647,0001,660
2016-05-276366506366505,0001,625
2016-05-266406406406402,0001,600
2016-05-256506506376376,0001,592.50
2016-05-246486486426423,0001,605
2016-05-236376386376385,0001,595
2016-05-206466466436459,0001,612.50
2016-05-196386426386422,0001,605
2016-05-186306406306403,0001,600
2016-05-176356366276369,0001,590
2016-05-166416416276274,0001,567.50
2016-05-136266326266324,0001,580
2016-05-126286366286362,0001,590
2016-05-1164264663763817,0001,595
2016-05-1062563462163213,0001,580
2016-05-096166256166252,0001,562.50
2016-05-0663663862062421,0001,560
2016-05-0262062261661622,0001,540
2016-04-2866966962262356,0001,557.50
2016-04-2767368667367310,0001,682.50
2016-04-266946966776778,0001,692.50
2016-04-2570270269069430,0001,735
2016-04-226576726576727,0001,680
2016-04-216566616566609,0001,650
2016-04-2066366364564512,0001,612.50
2016-04-196356456356444,0001,610
2016-04-186416416326354,0001,587.50
2016-04-156306406306383,0001,595
2016-04-146266316266312,0001,577.50
2016-04-136306306306301,0001,575
2016-04-1262163362163110,0001,577.50
2016-04-1164064961761717,0001,542.50
2016-04-086546546446494,0001,622.50
2016-04-076686686646648,0001,660
2016-04-066686706676705,0001,675
2016-04-056876876686684,0001,670
2016-04-046646786636785,0001,695
2016-04-0166967265465412,0001,635
2016-03-316956956606606,0001,650
2016-03-306916956916954,0001,737.50
2016-03-297047196916918,0001,727.50
2016-03-286716786656654,0001,662.50
2016-03-256666766666717,0001,677.50
2016-03-246746786696696,0001,672.50
2016-03-2368868867867810,0001,695
2016-03-2269970269569811,0001,745
2016-03-186706706706701,0001,675
2016-03-176756756706703,0001,675
2016-03-166726756726752,0001,687.50
2016-03-156786786716723,0001,680
2016-03-146826836786783,0001,695
2016-03-1166769066768213,0001,705
2016-03-106656696656677,0001,667.50
2016-03-096586586556558,0001,637.50
2016-03-0864466464464810,0001,620
2016-03-076666666626622,0001,655
2016-03-046566666566664,0001,665
2016-03-036376466376465,0001,615
2016-03-026376386376373,0001,592.50
2016-03-016486486276279,0001,567.50
2016-02-296636636286284,0001,570
2016-02-266566666436439,0001,607.50
2016-02-256296366246269,0001,565
2016-02-246026536026537,0001,632.50
2016-02-2363463461261210,0001,530
2016-02-226516516336346,0001,585
2016-02-1964364362062114,0001,552.50
2016-02-186326496326406,0001,600
2016-02-176236246226224,0001,555
2016-02-1662363562362510,0001,562.50
2016-02-156316326226224,0001,555
2016-02-126526526226224,0001,555
2016-02-106656656636633,0001,657.50
2016-02-0967867863263213,0001,580
2016-02-087037037037032,0001,757.50
2016-02-057037036936933,0001,732.50
2016-02-046946946946944,0001,735
2016-02-036947016947016,0001,752.50
2016-02-026987026956957,0001,737.50
2016-02-017047197047136,0001,782.50
2016-01-297067107067105,0001,775
2016-01-287047067047062,0001,765
2016-01-277217217117116,0001,777.50
2016-01-267177176966965,0001,740
2016-01-2572572671771712,0001,792.50
2016-01-227137136986988,0001,745
2016-01-2168568567067011,0001,675
2016-01-2070870868168110,0001,702.50
2016-01-1969069768369712,0001,742.50
2016-01-186976976776979,0001,742.50
2016-01-157037036906925,0001,730
2016-01-1471071070170315,0001,757.50
2016-01-137167317167313,0001,827.50
2016-01-1272172170970915,0001,772.50
2016-01-0872573072272415,0001,810
2016-01-077307327227227,0001,805
2016-01-067297327247326,0001,830
2016-01-057317327267297,0001,822.50
2016-01-0472873171872711,0001,817.50

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