1. HOME >
  2. 株価時系列 >
  3. 4025 >
  4. 2020年

4025 多木化学(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-306,4306,5706,3906,52013,1006,520
2020-12-296,4806,5706,3506,53031,1006,530
2020-12-286,5806,6506,5106,58026,2006,580
2020-12-256,5206,5706,4506,54025,3006,540
2020-12-246,4006,5506,4006,46010,8006,460
2020-12-236,2506,4406,2406,41021,2006,410
2020-12-226,5106,5106,2506,27015,7006,270
2020-12-216,5806,6806,4806,48027,7006,480
2020-12-186,2506,7506,2506,66036,2006,660
2020-12-176,4006,4206,3306,3508,9006,350
2020-12-166,4806,5306,4006,4008,4006,400
2020-12-156,6106,6506,4606,49012,0006,490
2020-12-146,6906,7406,6206,62012,5006,620
2020-12-116,6206,7106,6006,65012,3006,650
2020-12-106,7406,7506,6206,6409,8006,640
2020-12-096,7406,7906,6606,74010,1006,740
2020-12-086,5706,7306,5706,6908,4006,690
2020-12-076,8006,8306,6706,67013,6006,670
2020-12-046,7406,7706,6006,7708,7006,770
2020-12-036,7306,7906,6806,7409,2006,740
2020-12-026,8306,8306,6806,71016,1006,710
2020-12-016,6906,7706,6606,7309,0006,730
2020-11-306,8006,8206,6506,65018,1006,650
2020-11-276,8306,8906,7806,82017,7006,820
2020-11-266,7406,8206,7406,7407,6006,740
2020-11-256,8306,9806,7706,78014,7006,780
2020-11-246,9506,9806,8106,83012,1006,830
2020-11-206,7806,8106,7206,7506,0006,750
2020-11-196,8406,8406,7006,78024,4006,780
2020-11-186,9206,9506,7806,78027,7006,780
2020-11-177,0407,1306,9306,99037,7006,990
2020-11-167,2407,3106,9506,99055,0006,990
2020-11-137,4007,4207,0707,19045,2007,190
2020-11-127,3507,4807,2207,29044,4007,290
2020-11-117,1407,4407,0207,36052,2007,360
2020-11-106,9207,1206,7607,00068,2007,000
2020-11-096,7606,9406,7606,92020,2006,920
2020-11-066,7206,8706,6306,75023,9006,750
2020-11-056,5806,8106,5106,72029,5006,720
2020-11-046,0706,5006,0506,48042,0006,480
2020-11-026,5806,6906,0206,07040,6006,070
2020-10-306,8806,8806,5606,58014,7006,580
2020-10-296,5206,8206,5206,78015,9006,780
2020-10-286,6906,7106,5506,62017,7006,620
2020-10-276,6706,7106,5206,71014,7006,710
2020-10-266,6306,8506,6106,67019,5006,670
2020-10-236,7506,7606,5206,63014,7006,630
2020-10-226,9006,9006,6906,72016,7006,720
2020-10-216,8006,8806,7906,8508,6006,850
2020-10-206,7906,8606,7406,78013,1006,780
2020-10-196,8206,9006,8206,8707,2006,870
2020-10-166,8706,9606,7806,80014,6006,800
2020-10-156,9106,9706,8306,96016,4006,960
2020-10-146,8306,9306,7706,91016,3006,910
2020-10-136,8406,8606,7006,83011,2006,830
2020-10-126,9907,0406,8506,9009,7006,900
2020-10-097,0307,0306,8906,96012,2006,960
2020-10-086,9907,1106,9507,03013,1007,030
2020-10-076,9106,9606,8506,92011,2006,920
2020-10-067,0107,0306,8706,91010,9006,910
2020-10-056,8607,0406,8606,91019,0006,910
2020-10-027,1207,1606,8506,86038,5006,860
2020-09-307,0607,3607,0407,23038,1007,230
2020-09-297,3007,3607,0807,16051,7007,160
2020-09-287,0407,4206,9607,37067,1007,370
2020-09-256,7906,9906,7206,99038,6006,990
2020-09-246,7606,9606,6206,66030,1006,660
2020-09-236,7406,8206,6806,71022,1006,710
2020-09-186,5106,7706,4106,76038,6006,760
2020-09-176,6506,7106,4606,48036,9006,480
2020-09-166,3206,5906,3006,56024,9006,560
2020-09-156,3306,3906,2406,27023,6006,270
2020-09-146,3506,3506,2206,34017,0006,340
2020-09-116,2506,2906,1906,25018,7006,250
2020-09-106,1306,1906,0506,15018,7006,150
2020-09-096,0206,1206,0006,04021,0006,040
2020-09-085,9706,0905,8606,09026,4006,090
2020-09-076,2406,2405,9405,96021,7005,960
2020-09-045,9806,2505,9806,14035,2006,140
2020-09-035,8506,0605,8005,99024,9005,990
2020-09-025,8205,9005,7205,80014,4005,800
2020-09-015,8705,8705,8105,8207,8005,820
2020-08-315,7905,9405,7805,92013,9005,920
2020-08-285,9305,9505,7105,79018,9005,790
2020-08-275,9705,9705,9205,9203,5005,920
2020-08-265,9905,9905,9105,9806,9005,980
2020-08-255,8905,9905,8905,9909,8005,990
2020-08-245,9205,9205,8105,8907,7005,890
2020-08-215,9706,0005,8805,9207,6005,920
2020-08-206,0406,0605,9205,95014,4005,950
2020-08-196,0906,1006,0306,09012,9006,090
2020-08-186,0106,0805,9606,05013,6006,050
2020-08-176,2706,2705,9205,99019,3005,990
2020-08-146,1306,3306,1306,17015,1006,170
2020-08-136,0206,1906,0206,16024,5006,160
2020-08-126,0506,1205,9506,04026,2006,040
2020-08-115,9906,1005,9306,04026,7006,040
2020-08-076,0706,0905,8905,98024,6005,980
2020-08-066,0006,1105,9806,06021,5006,060
2020-08-055,9306,1105,9306,06023,3006,060
2020-08-046,0306,3505,9206,00049,1006,000
2020-08-035,6606,0405,5906,03059,1006,030
2020-07-316,9306,9306,4506,46022,3006,460
2020-07-306,9507,0806,9107,08028,9007,080
2020-07-297,0307,0606,9506,97018,3006,970
2020-07-287,1107,1107,0107,0306,7007,030
2020-07-277,0307,1407,0007,10013,7007,100
2020-07-227,0407,1707,0307,03011,6007,030
2020-07-216,9407,2006,9407,15027,4007,150
2020-07-207,0007,0606,8607,04013,3007,040
2020-07-177,1807,1906,9907,06011,8007,060
2020-07-167,2307,3107,1507,1708,7007,170
2020-07-157,2407,3607,1607,23019,2007,230
2020-07-147,2407,3107,1807,24018,6007,240
2020-07-137,1307,2907,0307,27035,3007,270
2020-07-107,4507,5607,0007,03061,2007,030
2020-07-096,8606,9206,7206,81028,5006,810
2020-07-086,8406,9306,8106,85022,3006,850
2020-07-076,9407,1206,7906,87050,6006,870
2020-07-066,9706,9806,8306,86024,7006,860
2020-07-036,9507,1106,9106,97022,7006,970
2020-07-027,0107,1706,8606,92044,7006,920
2020-07-017,5907,6807,1607,16035,3007,160
2020-06-307,8607,9307,5407,70030,8007,700
2020-06-297,1907,8507,1907,78078,7007,780
2020-06-267,2407,3807,1907,34031,7007,340
2020-06-257,3007,3907,1507,35036,4007,350
2020-06-247,7107,7107,4407,45023,8007,450
2020-06-237,6707,7607,5207,74021,2007,740
2020-06-227,5407,6807,4807,67027,4007,670
2020-06-197,7407,7407,5807,68016,1007,680
2020-06-187,8007,8007,5307,74018,5007,740
2020-06-177,9507,9507,6607,70021,1007,700
2020-06-167,4307,9307,4107,88040,8007,880
2020-06-157,6007,6007,3107,39040,7007,390
2020-06-127,6407,8907,3407,69043,1007,690
2020-06-117,8308,0507,7707,77042,3007,770
2020-06-107,9007,9807,6207,84052,0007,840
2020-06-098,1308,2007,7007,86063,8007,860
2020-06-088,4208,4807,9108,13078,7008,130
2020-06-058,0108,7207,9708,400114,7008,400
2020-06-047,7907,9907,7007,95050,4007,950
2020-06-037,7207,8407,6307,76081,2007,760
2020-06-027,1107,7007,0207,660101,6007,660
2020-06-017,2407,2807,1107,14036,9007,140
2020-05-296,9007,2006,8307,200200,6007,200
2020-05-287,0007,0006,5606,94073,8006,940
2020-05-277,3207,4806,9607,02094,4007,020
2020-05-266,8507,1806,8507,12069,4007,120
2020-05-256,5606,8006,4706,70059,5006,700
2020-05-226,2006,5406,2006,39058,6006,390
2020-05-215,9906,2005,9506,19041,2006,190
2020-05-205,8806,0105,8805,99019,5005,990
2020-05-196,1806,1805,8605,94037,6005,940
2020-05-185,8506,1205,8005,98073,5005,980
2020-05-155,7805,8205,7105,75039,4005,750
2020-05-145,7005,7905,6205,69040,7005,690
2020-05-135,5205,7505,4505,72045,8005,720
2020-05-125,6605,7205,4405,52047,6005,520
2020-05-115,6005,6605,5205,66036,7005,660
2020-05-085,4505,5405,4105,50048,0005,500
2020-05-075,3205,4105,2705,40033,2005,400
2020-05-015,3005,4805,1905,41074,5005,410
2020-04-305,5005,5805,1805,29077,3005,290
2020-04-285,3205,6105,2805,440202,9005,440
2020-04-275,1505,4705,0905,390108,0005,390
2020-04-244,8705,0504,8005,04053,8005,040
2020-04-234,8204,8804,7704,87029,5004,870
2020-04-224,7154,8754,6804,80550,6004,805
2020-04-214,4854,7954,4404,73057,6004,730
2020-04-204,4154,4954,3104,49534,0004,495
2020-04-174,3304,3704,2604,34522,6004,345
2020-04-164,2854,3504,2004,28535,7004,285
2020-04-154,3154,3804,1854,24524,3004,245
2020-04-144,3104,3954,2654,31523,9004,315
2020-04-134,3804,4654,2754,33027,7004,330
2020-04-104,3504,4154,2304,38032,5004,380
2020-04-094,2004,3754,1254,30550,3004,305
2020-04-083,7754,3103,7054,18592,8004,185
2020-04-073,7503,8603,5053,70513,7003,705
2020-04-063,3503,5603,3503,54015,8003,540
2020-04-033,4253,5153,2953,3509,5003,350
2020-04-023,5253,5453,3803,48012,1003,480
2020-04-013,7603,7603,6103,63010,6003,630
2020-03-313,7253,8403,6453,76018,0003,760
2020-03-303,7103,9003,6203,79522,0003,795
2020-03-273,7603,7803,5903,78026,4003,780
2020-03-263,4903,6103,4203,55017,6003,550
2020-03-253,4803,7553,4753,66022,6003,660
2020-03-243,4453,5803,2903,53521,9003,535
2020-03-233,2203,4803,1503,44523,6003,445
2020-03-193,2303,4353,0903,15025,3003,150
2020-03-183,2553,5003,2053,21527,8003,215
2020-03-172,9463,3302,8513,27027,8003,270
2020-03-162,9483,1652,8753,04516,4003,045
2020-03-132,9193,0102,7842,84831,0002,848
2020-03-123,3053,3053,0603,11520,1003,115
2020-03-113,3653,4103,3103,32012,8003,320
2020-03-103,0803,4453,0353,42520,3003,425
2020-03-093,5253,5253,2253,29024,1003,290
2020-03-063,7353,7353,5853,59518,6003,595
2020-03-053,7753,8253,7253,73513,0003,735
2020-03-043,6053,7703,6053,73018,8003,730
2020-03-033,9003,9103,6403,68021,1003,680
2020-03-023,5753,7853,5753,72528,9003,725
2020-02-283,6253,7053,5753,67029,3003,670
2020-02-274,1154,1353,8753,90542,3003,905
2020-02-264,1954,2604,1454,18515,9004,185
2020-02-254,3054,3604,2854,32020,4004,320
2020-02-214,4054,4854,4054,4457,9004,445
2020-02-204,5404,5404,4104,4258,2004,425
2020-02-194,5254,5854,5054,5305,6004,530
2020-02-184,6204,6204,4704,56511,4004,565
2020-02-174,6154,6354,5854,62011,1004,620
2020-02-144,6204,6454,6054,6458,7004,645
2020-02-134,6604,6704,6004,64516,4004,645
2020-02-124,6304,7254,6054,64036,1004,640
2020-02-104,5554,6004,5254,5656,3004,565
2020-02-074,5654,6004,5054,5456,2004,545
2020-02-064,4504,5654,4504,52018,0004,520
2020-02-054,4354,4854,4304,4309,1004,430
2020-02-044,3404,4604,3304,4307,2004,430
2020-02-034,3904,4004,3354,3708,4004,370
2020-01-314,3804,4204,3404,41012,5004,410
2020-01-304,4004,4054,3104,40522,7004,405
2020-01-294,3904,4004,3354,37014,9004,370
2020-01-284,4004,4554,3354,34530,1004,345
2020-01-274,4104,4154,3404,3409,8004,340
2020-01-244,5204,5204,4304,43010,0004,430
2020-01-234,5054,5104,4654,49010,0004,490
2020-01-224,4904,5454,4854,49512,9004,495
2020-01-214,5104,5504,4954,4955,7004,495
2020-01-204,5204,5554,5054,5057,1004,505
2020-01-174,6004,6104,5204,5209,8004,520
2020-01-164,5754,5804,5504,5505,1004,550
2020-01-154,6304,6304,5804,5856,8004,585
2020-01-144,6554,6654,6204,6457,4004,645
2020-01-104,6504,6854,6504,6653,9004,665
2020-01-094,6604,6854,6354,6504,8004,650
2020-01-084,6504,6804,6054,61514,7004,615
2020-01-074,5654,7154,5654,71512,8004,715
2020-01-064,6054,6104,5304,55516,7004,555

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