4025 多木化学(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-305,7905,8705,7905,8003,6005,800
2021-12-295,7305,8005,6705,77017,3005,770
2021-12-285,6305,8305,5905,80044,9005,800
2021-12-275,7305,7305,5805,62018,8005,620
2021-12-245,7405,7505,6805,68068,9005,680
2021-12-235,6605,7405,6305,7209,5005,720
2021-12-225,5705,6605,5305,66010,9005,660
2021-12-215,5205,6505,5105,57011,9005,570
2021-12-205,7005,7405,5105,51022,1005,510
2021-12-175,9806,1005,8005,80033,4005,800
2021-12-166,2006,2206,0806,0809,7006,080
2021-12-156,2306,2606,1706,1705,2006,170
2021-12-146,1206,2706,1006,24011,7006,240
2021-12-136,1006,1406,0706,1306,9006,130
2021-12-106,2206,2206,0606,10010,0006,100
2021-12-095,9906,1305,9806,13012,2006,130
2021-12-086,0106,0805,9305,99014,7005,990
2021-12-075,7606,0105,7006,0107,2006,010
2021-12-065,8705,9105,7305,76011,7005,760
2021-12-035,6705,8305,6705,8006,7005,800
2021-12-025,5005,7905,5005,63013,8005,630
2021-12-015,5105,6205,4005,54014,4005,540
2021-11-305,8205,8405,4505,45020,4005,450
2021-11-295,6505,7505,5605,67016,5005,670
2021-11-265,9305,9305,7105,71010,2005,710
2021-11-256,0506,0505,8905,9805,3005,980
2021-11-246,1306,1306,0106,0302,6006,030
2021-11-225,8906,0905,8706,0507,9006,050
2021-11-195,9305,9305,8505,9306,0005,930
2021-11-185,9806,0005,8905,9306,5005,930
2021-11-176,1206,1205,9905,9904,9005,990
2021-11-166,1406,1606,1006,1404,1006,140
2021-11-156,0706,1406,0706,1002,1006,100
2021-11-125,9806,1105,9806,0705,6006,070
2021-11-116,0006,0005,9505,9502,6005,950
2021-11-106,0506,0505,9806,0002,5006,000
2021-11-096,1006,1006,0006,0004,1006,000
2021-11-086,2406,2406,0806,0805,6006,080
2021-11-056,3606,3606,2506,2503,7006,250
2021-11-046,3006,3806,3006,3705,2006,370
2021-11-026,4006,4006,2706,2704,2006,270
2021-11-016,4206,4306,2306,42010,1006,420
2021-10-296,6406,7206,2606,29020,7006,290
2021-10-286,3906,6606,3406,3409,8006,340
2021-10-276,3906,4706,3906,3905,9006,390
2021-10-266,4006,4006,3306,3802,7006,380
2021-10-256,4006,4506,3506,3506,1006,350
2021-10-226,3506,4506,3506,4202,9006,420
2021-10-216,3906,5006,3706,4106,8006,410
2021-10-206,4806,5806,4506,4905,0006,490
2021-10-196,5206,6306,5006,5603,2006,560
2021-10-186,4806,5706,3906,5306,0006,530
2021-10-156,2406,5306,2406,5006,5006,500
2021-10-146,1906,2406,1606,2005,6006,200
2021-10-136,3206,3206,2006,2408,5006,240
2021-10-126,5106,5106,3106,3204,5006,320
2021-10-116,3106,4706,2706,4704,3006,470
2021-10-086,2506,3406,2306,2804,8006,280
2021-10-076,4906,5206,2506,2506,3006,250
2021-10-066,3106,4506,2306,3508,2006,350
2021-10-056,3206,4006,1906,2607,7006,260
2021-10-046,5106,5206,2106,40014,0006,400
2021-10-016,6806,6806,3406,41014,3006,410
2021-09-306,6406,7706,6406,6808,8006,680
2021-09-296,7806,8306,5906,64015,2006,640
2021-09-286,9307,0306,7606,93017,4006,930
2021-09-277,0007,0406,9206,9306,7006,930
2021-09-247,0307,0306,8807,00010,7007,000
2021-09-227,0007,0006,8306,8307,5006,830
2021-09-216,9407,0306,8807,00010,1007,000
2021-09-176,9807,0106,8607,01013,3007,010
2021-09-167,0507,0506,8206,99012,4006,990
2021-09-157,0607,0606,9207,0508,3007,050
2021-09-146,8507,1306,8307,13016,1007,130
2021-09-136,8306,8706,7006,82013,7006,820
2021-09-106,6506,8306,6306,83021,0006,830
2021-09-096,6506,7906,5906,66010,0006,660
2021-09-086,5006,6706,5006,67014,8006,670
2021-09-076,4906,5006,3906,50011,8006,500
2021-09-066,5306,5506,4406,4905,3006,490
2021-09-036,4106,6006,4106,53013,1006,530
2021-09-026,4406,4906,3706,4906,7006,490
2021-09-016,4006,4406,3506,4406,3006,440
2021-08-316,2606,3906,2606,3606,3006,360
2021-08-306,3306,4206,2106,3608,0006,360
2021-08-276,2706,3006,2306,2804,1006,280
2021-08-266,2906,3306,2206,3305,7006,330
2021-08-256,2306,3006,2206,3004,5006,300
2021-08-246,2706,3006,2006,2906,0006,290
2021-08-236,0706,2906,0606,29013,2006,290
2021-08-206,0206,0705,9706,0608,6006,060
2021-08-195,9906,0405,9105,9205,8005,920
2021-08-185,8205,9105,7405,9109,0005,910
2021-08-175,9305,9305,8205,8304,3005,830
2021-08-166,0606,1005,9605,96010,1005,960
2021-08-135,8406,1005,8406,0609,8006,060
2021-08-125,7405,9105,6805,9105,6005,910
2021-08-115,8505,8705,7205,7404,0005,740
2021-08-105,7605,8105,6805,7509,0005,750
2021-08-065,9005,9205,8605,8602,6005,860
2021-08-055,9206,0005,9005,9004,6005,900
2021-08-045,9405,9905,9305,9303,3005,930
2021-08-036,0306,0305,9405,9405,7005,940
2021-08-025,8006,0505,8006,05012,7006,050
2021-07-305,6805,8005,5605,78012,0005,780
2021-07-295,7505,7505,5605,5906,7005,590
2021-07-285,7805,8305,6805,6806,4005,680
2021-07-275,6605,8305,6505,83016,1005,830
2021-07-265,6205,6805,5605,6608,2005,660
2021-07-215,6005,6205,4905,5509,5005,550
2021-07-205,3505,5605,3505,53017,9005,530
2021-07-195,7105,7505,4805,48025,8005,480
2021-07-165,8505,8505,6205,69030,9005,690
2021-07-156,2106,2105,7605,94067,7005,940
2021-07-146,6806,6806,2106,210192,4006,210
2021-07-135,6205,7005,5805,68030,9005,680
2021-07-125,0305,2105,0305,2106,4005,210
2021-07-095,0505,1005,0005,04013,2005,040
2021-07-085,1705,2005,1105,1309,0005,130
2021-07-075,1805,2405,1405,1505,1005,150
2021-07-065,3005,3205,2805,2801,5005,280
2021-07-055,3205,3405,3005,3003,9005,300
2021-07-025,2705,3205,2105,3203,4005,320
2021-07-015,3405,3405,2205,2205,3005,220
2021-06-305,4205,4205,2805,3008,6005,300
2021-06-295,3005,3405,3005,3404,5005,340
2021-06-285,3205,4305,3205,3906,1005,390
2021-06-255,3805,4405,3405,3807,8005,380
2021-06-245,3105,3405,2805,3403,8005,340
2021-06-235,3005,3105,2505,3103,9005,310
2021-06-225,2205,3505,1905,35010,6005,350
2021-06-215,2505,2705,1205,12010,7005,120
2021-06-185,4005,4105,3205,3306,6005,330
2021-06-175,3405,4005,3305,3907,0005,390
2021-06-165,3105,3605,3105,3503,9005,350
2021-06-155,3905,4405,3105,3109,8005,310
2021-06-145,4905,4905,3905,3902,0005,390
2021-06-115,5605,5605,4205,44010,0005,440
2021-06-105,4805,4805,3905,4605,4005,460
2021-06-095,4305,4505,3905,4204,7005,420
2021-06-085,4005,4605,4005,4304,1005,430
2021-06-075,4805,5005,4105,4105,5005,410
2021-06-045,5005,5205,4105,4804,5005,480
2021-06-035,5305,5605,4905,5104,1005,510
2021-06-025,4905,5305,4905,5204,8005,520
2021-06-015,4905,5005,4105,50010,3005,500
2021-05-315,5105,6005,4505,4508,5005,450
2021-05-285,5105,5505,4905,55010,0005,550
2021-05-275,5305,5805,5105,51010,6005,510
2021-05-265,6105,6605,5805,5805,5005,580
2021-05-255,7505,7505,6005,6009,6005,600
2021-05-245,7905,8505,7205,8206,4005,820
2021-05-215,7405,8405,7205,7308,0005,730
2021-05-205,8605,9305,7805,7806,1005,780
2021-05-195,8906,0005,8505,86011,5005,860
2021-05-185,8506,0605,8506,00015,1006,000
2021-05-175,7505,9505,6705,89020,8005,890
2021-05-145,6405,7205,6105,6709,1005,670
2021-05-135,6305,7005,5805,58010,9005,580
2021-05-125,6505,7505,6305,63016,0005,630
2021-05-115,8005,8805,6305,70016,5005,700
2021-05-105,7605,9005,7605,8906,7005,890
2021-05-075,8505,9605,8405,8507,9005,850
2021-05-066,1106,1105,8305,83013,0005,830
2021-04-305,9106,0505,7606,01029,4006,010
2021-04-286,0506,0605,9305,94020,3005,940
2021-04-276,1206,1206,0206,0509,9006,050
2021-04-266,1306,1906,0806,1209,7006,120
2021-04-236,0906,1706,0706,1604,8006,160
2021-04-226,1006,1306,0506,1106,9006,110
2021-04-216,0606,1105,9606,10013,7006,100
2021-04-206,0206,1406,0206,0609,5006,060
2021-04-196,0006,0805,9806,0805,8006,080
2021-04-166,0106,0405,9605,9806,3005,980
2021-04-156,0306,0305,9906,0002,1006,000
2021-04-145,9906,0605,9706,0309,4006,030
2021-04-136,0206,1006,0206,0203,3006,020
2021-04-126,1006,1006,0406,0404,6006,040
2021-04-096,1006,2106,1006,1505,9006,150
2021-04-086,1706,2006,1006,1005,4006,100
2021-04-076,0706,1706,0706,1706,2006,170
2021-04-066,0906,1205,9806,0709,3006,070
2021-04-056,0506,1306,0506,1303,2006,130
2021-04-026,0506,1306,0506,0804,0006,080
2021-04-016,1206,1206,0506,0506,7006,050
2021-03-316,1106,1806,0206,02016,2006,020
2021-03-306,2606,3206,1006,18019,6006,180
2021-03-296,2506,4406,1206,44021,6006,440
2021-03-266,0906,1806,0906,16010,4006,160
2021-03-256,1206,1706,0206,0809,5006,080
2021-03-246,3406,3406,0106,03013,3006,030
2021-03-236,4006,4506,2806,3407,1006,340
2021-03-226,4306,5006,3206,37015,2006,370
2021-03-196,4006,5406,3906,53019,9006,530
2021-03-186,4406,5506,2106,42015,4006,420
2021-03-176,4406,4806,3806,4809,0006,480
2021-03-166,3906,4006,3106,39010,0006,390
2021-03-156,2906,3206,2006,32010,0006,320
2021-03-126,3206,3206,1806,22010,5006,220
2021-03-116,2506,3606,1506,27012,1006,270
2021-03-106,2806,3506,2606,2807,6006,280
2021-03-096,3206,4406,2506,35018,2006,350
2021-03-086,2406,3006,1606,25013,8006,250
2021-03-056,0506,2105,9406,17019,5006,170
2021-03-046,0506,0705,9006,05010,2006,050
2021-03-036,0406,0405,9606,0207,7006,020
2021-03-026,0506,0605,9606,0509,5006,050
2021-03-016,0106,0906,0106,0507,1006,050
2021-02-266,1106,1806,0106,01013,6006,010
2021-02-256,0806,2205,9906,21011,9006,210
2021-02-246,3006,3006,0106,03014,3006,030
2021-02-226,2906,3906,2906,39012,1006,390
2021-02-196,2306,3306,2306,2908,7006,290
2021-02-186,2706,2706,1706,2309,4006,230
2021-02-176,1806,3006,1606,28011,2006,280
2021-02-166,1006,1906,0806,1809,5006,180
2021-02-156,1306,1606,0206,1409,2006,140
2021-02-126,2206,2206,0506,05010,6006,050
2021-02-106,3306,3306,1206,14012,3006,140
2021-02-096,2506,3206,1606,29014,5006,290
2021-02-086,0706,2706,0706,21010,4006,210
2021-02-056,0706,2006,0706,1309,7006,130
2021-02-046,1106,2206,0506,1105,8006,110
2021-02-036,0306,1306,0306,0706,1006,070
2021-02-026,0206,1206,0206,1207,5006,120
2021-02-016,1206,1206,0206,0305,3006,030
2021-01-296,2206,2806,1206,1209,8006,120
2021-01-286,0506,2406,0306,22022,9006,220
2021-01-276,1906,1906,0506,0808,6006,080
2021-01-266,1306,2406,1306,2208,3006,220
2021-01-256,1206,1306,0606,1307,8006,130
2021-01-226,0706,1206,0106,1007,8006,100
2021-01-215,9706,0605,9506,03016,0006,030
2021-01-205,9506,0205,7905,98025,3005,980
2021-01-196,1906,2605,9605,98029,9005,980
2021-01-186,2006,2406,1206,15012,2006,150
2021-01-156,5006,5006,2806,28020,6006,280
2021-01-146,6206,6706,4806,51016,2006,510
2021-01-136,4906,6206,4706,62011,3006,620
2021-01-126,5006,5606,4106,5608,3006,560
2021-01-086,4706,4906,4306,45011,3006,450
2021-01-076,4106,5206,4106,4406,8006,440
2021-01-066,5106,5206,4106,4105,5006,410
2021-01-056,4006,5306,3806,46011,2006,460
2021-01-046,4206,4706,3306,36010,6006,360

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