4025 多木化学(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	4,760	4,765	4,660	4,675	14,300	4,675
2019-12-27	4,675	4,750	4,630	4,735	56,100	4,735
2019-12-26	4,600	4,715	4,590	4,715	72,500	4,715
2019-12-25	4,585	4,585	4,555	4,560	21,800	4,560
2019-12-24	4,595	4,600	4,565	4,580	9,300	4,580
2019-12-23	4,600	4,600	4,540	4,555	13,100	4,555
2019-12-20	4,500	4,600	4,500	4,595	23,600	4,595
2019-12-19	4,515	4,520	4,490	4,505	10,100	4,505
2019-12-18	4,545	4,545	4,505	4,530	10,400	4,530
2019-12-17	4,555	4,555	4,500	4,545	7,000	4,545
2019-12-16	4,465	4,585	4,455	4,555	22,500	4,555
2019-12-13	4,495	4,495	4,455	4,455	15,600	4,455
2019-12-12	4,450	4,455	4,425	4,425	5,100	4,425
2019-12-11	4,455	4,455	4,430	4,430	6,900	4,430
2019-12-10	4,435	4,450	4,420	4,435	7,300	4,435
2019-12-09	4,420	4,430	4,405	4,425	9,800	4,425
2019-12-06	4,415	4,435	4,400	4,400	12,400	4,400
2019-12-05	4,430	4,455	4,400	4,430	17,100	4,430
2019-12-04	4,440	4,455	4,410	4,430	10,200	4,430
2019-12-03	4,460	4,510	4,460	4,475	14,900	4,475
2019-12-02	4,450	4,615	4,405	4,550	33,300	4,550
2019-11-29	4,400	4,445	4,390	4,410	15,800	4,410
2019-11-28	4,425	4,450	4,395	4,400	11,400	4,400
2019-11-27	4,400	4,460	4,400	4,445	6,200	4,445
2019-11-26	4,405	4,450	4,400	4,400	12,200	4,400
2019-11-25	4,430	4,455	4,400	4,400	11,000	4,400
2019-11-22	4,420	4,430	4,410	4,430	8,200	4,430
2019-11-21	4,445	4,455	4,355	4,420	15,300	4,420
2019-11-20	4,465	4,490	4,445	4,465	9,800	4,465
2019-11-19	4,490	4,505	4,470	4,485	10,100	4,485
2019-11-18	4,600	4,605	4,485	4,500	7,300	4,500
2019-11-15	4,545	4,600	4,540	4,565	6,400	4,565
2019-11-14	4,585	4,600	4,545	4,560	9,500	4,560
2019-11-13	4,600	4,640	4,600	4,615	9,300	4,615
2019-11-12	4,595	4,675	4,580	4,670	13,100	4,670
2019-11-11	4,535	4,595	4,535	4,590	12,700	4,590
2019-11-08	4,570	4,570	4,520	4,540	11,700	4,540
2019-11-07	4,500	4,550	4,495	4,550	6,300	4,550
2019-11-06	4,545	4,565	4,495	4,510	13,800	4,510
2019-11-05	4,520	4,560	4,505	4,550	14,800	4,550
2019-11-01	4,500	4,500	4,440	4,485	12,100	4,485
2019-10-31	4,570	4,590	4,500	4,515	15,200	4,515
2019-10-30	4,505	4,550	4,465	4,550	25,400	4,550
2019-10-29	4,440	4,540	4,395	4,505	20,600	4,505
2019-10-28	4,410	4,515	4,405	4,440	22,500	4,440
2019-10-25	4,440	4,465	4,325	4,385	29,500	4,385
2019-10-24	4,680	4,680	4,440	4,465	54,900	4,465
2019-10-23	4,415	4,760	4,365	4,610	188,500	4,610
2019-10-21	4,325	4,355	4,320	4,345	4,200	4,345
2019-10-18	4,330	4,415	4,305	4,325	16,100	4,325
2019-10-17	4,335	4,360	4,330	4,330	11,100	4,330
2019-10-16	4,345	4,440	4,345	4,370	11,800	4,370
2019-10-15	4,470	4,470	4,400	4,400	7,100	4,400
2019-10-11	4,385	4,400	4,335	4,400	6,600	4,400
2019-10-10	4,410	4,430	4,330	4,345	12,200	4,345
2019-10-09	4,450	4,495	4,405	4,410	11,700	4,410
2019-10-08	4,435	4,475	4,430	4,450	6,400	4,450
2019-10-07	4,455	4,455	4,415	4,435	2,900	4,435
2019-10-04	4,490	4,550	4,390	4,445	11,000	4,445
2019-10-03	4,565	4,565	4,420	4,450	15,100	4,450
2019-10-02	4,460	4,655	4,460	4,595	16,800	4,595
2019-10-01	4,620	4,635	4,505	4,545	23,200	4,545
2019-09-30	4,650	4,680	4,615	4,640	12,200	4,640
2019-09-27	4,745	4,805	4,700	4,705	16,600	4,705
2019-09-26	4,755	4,855	4,740	4,770	19,300	4,770
2019-09-25	4,705	4,795	4,705	4,735	14,800	4,735
2019-09-24	4,790	4,840	4,730	4,760	25,200	4,760
2019-09-20	4,995	4,995	4,765	4,765	56,400	4,765
2019-09-19	5,120	5,120	5,020	5,020	18,800	5,020
2019-09-18	5,150	5,190	5,020	5,050	20,900	5,050
2019-09-17	5,000	5,150	4,905	5,110	18,900	5,110
2019-09-13	5,050	5,150	5,030	5,080	38,000	5,080
2019-09-12	5,090	5,130	4,915	5,020	32,800	5,020
2019-09-11	4,900	5,090	4,880	5,090	43,200	5,090
2019-09-10	4,680	4,890	4,600	4,815	33,700	4,815
2019-09-09	4,445	4,715	4,430	4,655	34,400	4,655
2019-09-06	4,445	4,445	4,415	4,420	3,200	4,420
2019-09-05	4,310	4,445	4,310	4,445	11,500	4,445
2019-09-04	4,335	4,350	4,320	4,325	4,600	4,325
2019-09-03	4,305	4,345	4,300	4,340	3,200	4,340
2019-09-02	4,290	4,345	4,280	4,300	5,800	4,300
2019-08-30	4,285	4,350	4,285	4,350	6,200	4,350
2019-08-29	4,270	4,320	4,260	4,280	5,400	4,280
2019-08-28	4,290	4,300	4,275	4,285	2,700	4,285
2019-08-27	4,325	4,325	4,275	4,290	6,300	4,290
2019-08-26	4,295	4,320	4,255	4,255	11,800	4,255
2019-08-23	4,395	4,410	4,340	4,365	11,100	4,365
2019-08-22	4,325	4,355	4,310	4,355	6,100	4,355
2019-08-21	4,365	4,365	4,295	4,335	4,300	4,335
2019-08-20	4,330	4,380	4,325	4,365	8,800	4,365
2019-08-19	4,400	4,410	4,330	4,330	11,000	4,330
2019-08-16	4,470	4,470	4,390	4,415	11,200	4,415
2019-08-15	4,365	4,455	4,365	4,435	12,000	4,435
2019-08-14	4,420	4,480	4,420	4,480	8,700	4,480
2019-08-13	4,290	4,415	4,290	4,415	11,900	4,415
2019-08-09	4,380	4,395	4,345	4,360	7,200	4,360
2019-08-08	4,290	4,375	4,290	4,340	6,800	4,340
2019-08-07	4,265	4,330	4,250	4,325	10,500	4,325
2019-08-06	4,155	4,345	4,155	4,330	8,800	4,330
2019-08-05	4,350	4,365	4,280	4,305	15,500	4,305
2019-08-02	4,415	4,430	4,355	4,370	15,000	4,370
2019-08-01	4,430	4,480	4,375	4,460	8,800	4,460
2019-07-31	4,600	4,650	4,430	4,430	27,800	4,430
2019-07-30	4,290	4,800	4,275	4,670	57,000	4,670
2019-07-29	4,255	4,285	4,220	4,285	5,500	4,285
2019-07-26	4,275	4,285	4,255	4,255	4,200	4,255
2019-07-25	4,265	4,285	4,240	4,275	4,900	4,275
2019-07-24	4,250	4,265	4,230	4,240	5,400	4,240
2019-07-23	4,240	4,240	4,205	4,220	6,700	4,220
2019-07-22	4,225	4,225	4,170	4,190	8,600	4,190
2019-07-19	4,175	4,265	4,160	4,255	16,100	4,255
2019-07-18	4,185	4,185	4,115	4,120	17,000	4,120
2019-07-17	4,175	4,225	4,170	4,195	8,800	4,195
2019-07-16	4,180	4,195	4,150	4,195	9,600	4,195
2019-07-12	4,200	4,200	4,155	4,180	10,600	4,180
2019-07-11	4,185	4,230	4,185	4,230	5,600	4,230
2019-07-10	4,280	4,320	4,180	4,190	16,600	4,190
2019-07-09	4,250	4,340	4,250	4,280	18,500	4,280
2019-07-08	4,250	4,265	4,200	4,250	14,400	4,250
2019-07-05	4,160	4,255	4,160	4,250	11,500	4,250
2019-07-04	4,150	4,235	4,135	4,210	9,000	4,210
2019-07-03	4,245	4,245	4,130	4,150	11,800	4,150
2019-07-02	4,270	4,270	4,180	4,235	16,400	4,235
2019-07-01	4,120	4,285	4,120	4,270	23,600	4,270
2019-06-28	4,065	4,130	4,065	4,090	22,500	4,090
2019-06-27	4,075	4,170	4,025	4,135	15,800	4,135
2019-06-26	4,030	4,060	3,985	4,035	22,300	4,035
2019-06-25	4,045	4,170	4,045	4,050	15,900	4,050
2019-06-24	4,110	4,180	4,000	4,165	20,500	4,165
2019-06-21	4,230	4,230	4,105	4,110	38,000	4,110
2019-06-20	4,220	4,295	4,210	4,250	14,000	4,250
2019-06-19	4,280	4,280	4,205	4,250	19,100	4,250
2019-06-18	4,305	4,345	4,180	4,210	25,900	4,210
2019-06-17	4,340	4,390	4,290	4,315	10,000	4,315
2019-06-14	4,380	4,415	4,320	4,365	11,500	4,365
2019-06-13	4,440	4,440	4,275	4,380	22,200	4,380
2019-06-12	4,450	4,510	4,450	4,460	6,900	4,460
2019-06-11	4,400	4,485	4,355	4,460	14,600	4,460
2019-06-10	4,485	4,585	4,445	4,445	18,300	4,445
2019-06-07	4,290	4,425	4,255	4,415	13,000	4,415
2019-06-06	4,285	4,355	4,285	4,305	10,100	4,305
2019-06-05	4,330	4,375	4,275	4,325	15,700	4,325
2019-06-04	4,190	4,270	4,140	4,270	29,900	4,270
2019-06-03	4,335	4,350	4,130	4,150	48,500	4,150
2019-05-31	4,530	4,530	4,400	4,405	25,300	4,405
2019-05-30	4,600	4,675	4,525	4,530	15,000	4,530
2019-05-29	4,610	4,660	4,590	4,605	7,900	4,605
2019-05-28	4,600	4,680	4,550	4,680	13,900	4,680
2019-05-27	4,715	4,715	4,575	4,615	17,200	4,615
2019-05-24	4,750	4,750	4,675	4,725	12,900	4,725
2019-05-23	4,745	4,800	4,730	4,760	14,300	4,760
2019-05-22	4,780	4,780	4,710	4,715	11,000	4,715
2019-05-21	4,780	4,810	4,705	4,765	10,800	4,765
2019-05-20	4,905	4,955	4,755	4,780	29,200	4,780
2019-05-17	4,860	4,915	4,820	4,910	27,800	4,910
2019-05-16	4,950	4,950	4,745	4,810	40,500	4,810
2019-05-15	4,725	4,900	4,700	4,880	25,400	4,880
2019-05-14	4,660	4,810	4,645	4,710	33,200	4,710
2019-05-13	4,715	4,795	4,660	4,745	40,500	4,745
2019-05-10	5,020	5,020	4,565	4,740	64,000	4,740
2019-05-09	5,030	5,040	4,910	5,010	54,500	5,010
2019-05-08	5,010	5,200	4,955	4,965	50,700	4,965
2019-05-07	5,180	5,180	4,955	5,060	56,500	5,060
2019-04-26	5,330	5,410	5,260	5,300	41,500	5,300
2019-04-25	5,260	5,430	5,210	5,430	34,200	5,430
2019-04-24	5,340	5,350	5,260	5,260	22,200	5,260
2019-04-23	5,380	5,460	5,290	5,320	30,700	5,320
2019-04-22	5,500	5,500	5,390	5,430	25,600	5,430
2019-04-19	5,420	5,470	5,370	5,450	23,300	5,450
2019-04-18	5,570	5,570	5,370	5,380	45,600	5,380
2019-04-17	5,650	5,690	5,500	5,570	42,900	5,570
2019-04-16	5,880	5,930	5,620	5,650	66,200	5,650
2019-04-15	5,890	5,930	5,840	5,880	27,800	5,880
2019-04-12	5,950	5,950	5,850	5,870	14,000	5,870
2019-04-11	5,930	5,930	5,850	5,900	16,500	5,900
2019-04-10	5,840	5,900	5,820	5,870	16,800	5,870
2019-04-09	5,930	5,930	5,800	5,890	31,000	5,890
2019-04-08	5,940	5,950	5,870	5,930	18,400	5,930
2019-04-05	5,850	5,930	5,830	5,930	14,700	5,930
2019-04-04	5,910	5,950	5,830	5,870	26,100	5,870
2019-04-03	5,850	5,940	5,720	5,910	23,900	5,910
2019-04-02	6,140	6,150	5,860	5,870	43,000	5,870
2019-04-01	6,150	6,200	6,050	6,120	27,200	6,120
2019-03-29	6,130	6,200	6,020	6,110	33,100	6,110
2019-03-28	6,130	6,160	5,910	6,130	54,000	6,130
2019-03-27	5,970	6,160	5,940	6,100	56,200	6,100
2019-03-26	6,050	6,050	5,910	5,970	28,900	5,970
2019-03-25	5,900	5,990	5,880	5,940	24,900	5,940
2019-03-22	5,900	6,050	5,830	6,040	70,100	6,040
2019-03-20	5,870	5,950	5,750	5,830	41,800	5,830
2019-03-19	5,820	5,930	5,800	5,900	30,200	5,900
2019-03-18	5,910	6,090	5,810	5,840	54,100	5,840
2019-03-15	5,730	6,050	5,700	5,890	200,600	5,890
2019-03-14	5,830	6,100	5,730	5,760	213,400	5,760
2019-03-13	5,190	5,740	5,180	5,680	275,800	5,680
2019-03-12	5,030	5,180	5,030	5,130	24,500	5,130
2019-03-11	5,130	5,200	4,990	5,020	45,400	5,020
2019-03-08	5,260	5,300	5,100	5,150	37,100	5,150
2019-03-07	5,370	5,440	5,270	5,300	26,500	5,300
2019-03-06	5,300	5,550	5,300	5,370	72,700	5,370
2019-03-05	5,210	5,330	5,200	5,300	29,900	5,300
2019-03-04	5,360	5,360	5,210	5,220	21,100	5,220
2019-03-01	5,250	5,350	5,240	5,300	22,900	5,300
2019-02-28	5,480	5,530	5,280	5,310	42,300	5,310
2019-02-27	5,490	5,530	5,420	5,490	40,300	5,490
2019-02-26	5,530	5,590	5,460	5,510	20,700	5,510
2019-02-25	5,530	5,630	5,510	5,530	18,100	5,530
2019-02-22	5,500	5,620	5,500	5,520	26,000	5,520
2019-02-21	5,650	5,690	5,540	5,550	27,900	5,550
2019-02-20	5,750	5,760	5,490	5,630	57,000	5,630
2019-02-19	5,600	5,760	5,570	5,710	52,400	5,710
2019-02-18	5,650	5,730	5,570	5,590	32,600	5,590
2019-02-15	5,480	5,640	5,390	5,580	33,700	5,580
2019-02-14	5,540	5,770	5,440	5,480	72,700	5,480
2019-02-13	5,230	5,590	5,050	5,560	127,000	5,560
2019-02-12	5,190	5,350	5,150	5,270	50,900	5,270
2019-02-08	5,340	5,420	5,270	5,280	34,800	5,280
2019-02-07	5,360	5,450	5,350	5,410	32,500	5,410
2019-02-06	5,360	5,420	5,350	5,360	16,700	5,360
2019-02-05	5,490	5,490	5,390	5,400	32,200	5,400
2019-02-04	5,330	5,500	5,310	5,480	61,500	5,480
2019-02-01	5,240	5,330	5,220	5,300	27,600	5,300
2019-01-31	5,300	5,360	5,220	5,280	21,900	5,280
2019-01-30	5,390	5,430	5,200	5,200	65,500	5,200
2019-01-29	5,510	5,510	5,300	5,440	50,800	5,440
2019-01-28	5,370	5,580	5,330	5,520	110,000	5,520
2019-01-25	5,100	5,340	5,100	5,270	53,900	5,270
2019-01-24	5,030	5,210	4,985	5,100	54,200	5,100
2019-01-23	5,020	5,060	5,000	5,000	30,700	5,000
2019-01-22	5,060	5,120	4,980	5,090	33,800	5,090
2019-01-21	5,180	5,240	5,020	5,060	47,300	5,060
2019-01-18	5,130	5,190	5,080	5,150	28,100	5,150
2019-01-17	5,260	5,260	5,020	5,100	74,500	5,100
2019-01-16	5,360	5,360	5,220	5,260	41,000	5,260
2019-01-15	5,220	5,380	5,190	5,300	49,500	5,300
2019-01-11	5,400	5,480	5,260	5,350	53,900	5,350
2019-01-10	5,140	5,450	5,120	5,390	111,400	5,390
2019-01-09	5,450	5,580	5,130	5,210	158,800	5,210
2019-01-08	5,530	5,640	5,280	5,310	128,600	5,310
2019-01-07	6,000	6,050	5,440	5,510	150,500	5,510
2019-01-04	5,320	5,800	5,300	5,800	122,600	5,800

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