多木化学(4025)の株価時系列情報
多木化学(4025)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1983/12/28 | 233 | 237 | 232 | 237 | 10,000 |
1983/12/27 | 248 | 248 | 235 | 235 | 34,000 |
1983/12/26 | 240 | 250 | 239 | 247 | 67,000 |
1983/12/24 | 240 | 240 | 238 | 240 | 78,000 |
1983/12/23 | 222 | 230 | 222 | 230 | 16,000 |
1983/12/22 | 223 | 223 | 220 | 220 | 18,000 |
1983/12/21 | 223 | 223 | 222 | 223 | 5,000 |
1983/12/20 | 222 | 229 | 222 | 229 | 7,000 |
1983/12/19 | 221 | 221 | 220 | 220 | 19,000 |
1983/12/17 | 230 | 230 | 230 | 230 | 13,000 |
1983/12/16 | 230 | 230 | 227 | 230 | 12,000 |
1983/12/15 | 228 | 230 | 220 | 230 | 17,000 |
1983/12/14 | 222 | 229 | 222 | 222 | 29,000 |
1983/12/13 | 225 | 225 | 222 | 222 | 20,000 |
1983/12/12 | 230 | 230 | 225 | 225 | 13,000 |
1983/12/09 | 233 | 233 | 226 | 228 | 12,000 |
1983/12/08 | 235 | 235 | 230 | 230 | 44,000 |
1983/12/07 | 235 | 239 | 233 | 234 | 49,000 |
1983/12/06 | 239 | 245 | 233 | 233 | 165,000 |
1983/12/05 | 234 | 240 | 226 | 239 | 302,000 |
1983/12/03 | 214 | 214 | 208 | 212 | 21,000 |
1983/12/02 | 217 | 217 | 215 | 215 | 15,000 |
1983/12/01 | 218 | 218 | 211 | 211 | 24,000 |
1983/11/30 | 218 | 218 | 211 | 211 | 48,000 |
1983/11/29 | 212 | 230 | 210 | 218 | 81,000 |
1983/11/28 | 207 | 215 | 207 | 209 | 32,000 |
1983/11/26 | 210 | 210 | 210 | 210 | 4,000 |
1983/11/25 | 200 | 205 | 200 | 205 | 29,000 |
1983/11/24 | 191 | 200 | 191 | 200 | 7,000 |
1983/11/22 | 191 | 191 | 191 | 191 | 4,000 |
1983/11/21 | 190 | 190 | 190 | 190 | 3,000 |
1983/11/19 | 191 | 191 | 190 | 190 | 8,000 |
1983/11/18 | 191 | 191 | 190 | 190 | 9,000 |
1983/11/17 | 190 | 190 | 190 | 190 | 5,000 |
1983/11/16 | 188 | 190 | 188 | 190 | 7,000 |
1983/11/15 | 193 | 194 | 193 | 194 | 2,000 |
1983/11/14 | 195 | 195 | 195 | 195 | 3,000 |
1983/11/11 | 195 | 205 | 195 | 204 | 10,000 |
1983/11/10 | 186 | 193 | 185 | 193 | 17,000 |
1983/11/09 | 188 | 188 | 185 | 186 | 6,000 |
1983/11/05 | 188 | 188 | 188 | 188 | 4,000 |
1983/11/04 | 188 | 188 | 188 | 188 | 1,000 |
1983/10/31 | 185 | 188 | 185 | 188 | 5,000 |
1983/10/29 | 184 | 184 | 184 | 184 | 1,000 |
1983/10/28 | 185 | 185 | 184 | 184 | 6,000 |
1983/10/27 | 186 | 190 | 184 | 184 | 16,000 |
1983/10/25 | 187 | 187 | 187 | 187 | 5,000 |
1983/10/24 | 187 | 187 | 187 | 187 | 2,000 |
1983/10/22 | 190 | 190 | 187 | 187 | 4,000 |
1983/10/21 | 185 | 186 | 185 | 186 | 4,000 |
1983/10/20 | 187 | 196 | 186 | 186 | 16,000 |
1983/10/19 | 186 | 186 | 186 | 186 | 9,000 |
1983/10/18 | 191 | 191 | 185 | 185 | 14,000 |
1983/10/15 | 190 | 190 | 190 | 190 | 8,000 |
1983/10/14 | 190 | 190 | 190 | 190 | 12,000 |
1983/10/13 | 195 | 195 | 195 | 195 | 2,000 |
1983/10/11 | 194 | 194 | 194 | 194 | 2,000 |
1983/10/06 | 200 | 200 | 190 | 200 | 7,000 |
1983/10/05 | 193 | 200 | 193 | 200 | 6,000 |
1983/10/04 | 193 | 193 | 193 | 193 | 9,000 |
1983/10/03 | 192 | 192 | 192 | 192 | 2,000 |
1983/09/28 | 199 | 199 | 190 | 190 | 11,000 |
1983/09/27 | 200 | 200 | 200 | 200 | 10,000 |
1983/09/26 | 203 | 203 | 203 | 203 | 4,000 |
1983/09/24 | 200 | 203 | 200 | 203 | 9,000 |
1983/09/22 | 205 | 207 | 203 | 203 | 13,000 |
1983/09/21 | 203 | 208 | 200 | 203 | 13,000 |
1983/09/20 | 210 | 210 | 203 | 203 | 10,000 |
1983/09/19 | 205 | 205 | 201 | 203 | 12,000 |
1983/09/17 | 217 | 218 | 216 | 216 | 19,000 |
1983/09/14 | 217 | 218 | 216 | 216 | 20,000 |
1983/09/13 | 205 | 215 | 204 | 210 | 17,000 |
1983/09/12 | 193 | 199 | 193 | 199 | 6,000 |
1983/09/09 | 198 | 198 | 192 | 192 | 5,000 |
1983/09/08 | 210 | 210 | 209 | 209 | 4,000 |
1983/09/07 | 217 | 217 | 210 | 210 | 24,000 |
1983/09/06 | 212 | 212 | 210 | 212 | 26,000 |
1983/09/05 | 218 | 218 | 205 | 212 | 37,000 |
1983/09/03 | 230 | 230 | 220 | 221 | 42,000 |
1983/09/02 | 200 | 231 | 200 | 225 | 115,000 |
1983/09/01 | 200 | 203 | 195 | 203 | 28,000 |
1983/08/31 | 192 | 200 | 192 | 200 | 6,000 |
1983/08/30 | 192 | 200 | 192 | 193 | 9,000 |
1983/08/29 | 199 | 199 | 192 | 192 | 11,000 |
1983/08/27 | 192 | 192 | 188 | 188 | 12,000 |
1983/08/26 | 192 | 192 | 190 | 190 | 5,000 |
1983/08/25 | 190 | 190 | 188 | 188 | 5,000 |
1983/08/24 | 187 | 188 | 187 | 187 | 13,000 |
1983/08/23 | 193 | 194 | 193 | 193 | 6,000 |
1983/08/22 | 192 | 200 | 188 | 200 | 9,000 |
1983/08/19 | 200 | 202 | 192 | 192 | 9,000 |
1983/08/18 | 202 | 207 | 202 | 203 | 5,000 |
1983/08/17 | 203 | 204 | 202 | 202 | 6,000 |
1983/08/16 | 203 | 204 | 202 | 204 | 5,000 |
1983/08/15 | 203 | 206 | 203 | 205 | 8,000 |
1983/08/12 | 210 | 211 | 202 | 202 | 49,000 |
1983/08/11 | 206 | 215 | 206 | 210 | 17,000 |
1983/08/10 | 218 | 218 | 208 | 215 | 51,000 |
1983/08/09 | 222 | 222 | 210 | 210 | 41,000 |
1983/08/08 | 225 | 225 | 220 | 221 | 106,000 |
1983/08/06 | 209 | 210 | 205 | 210 | 20,000 |
1983/08/05 | 219 | 219 | 201 | 205 | 24,000 |
1983/08/04 | 230 | 230 | 212 | 220 | 81,000 |
1983/08/03 | 230 | 240 | 221 | 222 | 201,000 |
1983/08/02 | 220 | 235 | 220 | 225 | 367,000 |
1983/08/01 | 201 | 220 | 198 | 218 | 171,000 |
1983/07/30 | 200 | 205 | 200 | 200 | 69,000 |
1983/07/29 | 180 | 220 | 180 | 215 | 193,000 |
1983/07/28 | 183 | 183 | 177 | 180 | 12,000 |
1983/07/27 | 195 | 195 | 185 | 185 | 14,000 |
1983/07/26 | 200 | 200 | 195 | 195 | 26,000 |
1983/07/25 | 200 | 209 | 195 | 200 | 47,000 |
1983/07/23 | 210 | 210 | 190 | 198 | 80,000 |
1983/07/22 | 190 | 220 | 190 | 210 | 300,000 |
1983/07/21 | 178 | 205 | 178 | 194 | 148,000 |
1983/07/20 | 165 | 175 | 165 | 175 | 52,000 |
1983/07/19 | 165 | 165 | 165 | 165 | 3,000 |
1983/07/15 | 165 | 165 | 165 | 165 | 1,000 |
1983/07/14 | 169 | 169 | 159 | 159 | 18,000 |
1983/07/13 | 170 | 170 | 169 | 169 | 19,000 |
1983/07/12 | 168 | 170 | 168 | 170 | 13,000 |
1983/07/11 | 161 | 169 | 161 | 168 | 12,000 |
1983/07/09 | 160 | 160 | 156 | 160 | 15,000 |
1983/07/08 | 150 | 157 | 150 | 156 | 7,000 |
1983/07/07 | 150 | 150 | 150 | 150 | 1,000 |
1983/07/06 | 149 | 149 | 149 | 149 | 1,000 |
1983/07/05 | 150 | 150 | 149 | 149 | 7,000 |
1983/07/04 | 148 | 150 | 148 | 150 | 5,000 |
1983/07/02 | 148 | 148 | 148 | 148 | 10,000 |
1983/07/01 | 148 | 148 | 148 | 148 | 5,000 |
1983/06/27 | 148 | 148 | 148 | 148 | 5,000 |
1983/06/23 | 148 | 148 | 148 | 148 | 1,000 |
1983/06/22 | 148 | 148 | 148 | 148 | 4,000 |
1983/06/21 | 148 | 148 | 148 | 148 | 7,000 |
1983/06/16 | 148 | 148 | 148 | 148 | 9,000 |
1983/06/15 | 148 | 148 | 148 | 148 | 5,000 |
1983/06/13 | 148 | 148 | 143 | 146 | 5,000 |
1983/06/11 | 148 | 148 | 148 | 148 | 1,000 |
1983/06/10 | 148 | 148 | 148 | 148 | 1,000 |
1983/06/06 | 150 | 150 | 145 | 145 | 5,000 |
1983/06/04 | 148 | 150 | 148 | 150 | 8,000 |
1983/06/03 | 143 | 143 | 143 | 143 | 2,000 |
1983/06/02 | 143 | 143 | 143 | 143 | 1,000 |
1983/06/01 | 142 | 142 | 142 | 142 | 3,000 |
1983/05/27 | 142 | 142 | 142 | 142 | 4,000 |
1983/05/26 | 142 | 142 | 142 | 142 | 4,000 |
1983/05/24 | 143 | 143 | 143 | 143 | 3,000 |
1983/05/23 | 143 | 143 | 143 | 143 | 6,000 |
1983/05/19 | 142 | 142 | 142 | 142 | 1,000 |
1983/05/18 | 142 | 142 | 142 | 142 | 2,000 |
1983/05/16 | 142 | 142 | 142 | 142 | 1,000 |
1983/05/13 | 140 | 140 | 140 | 140 | 2,000 |
1983/05/12 | 140 | 140 | 140 | 140 | 6,000 |
1983/05/10 | 144 | 144 | 140 | 142 | 5,000 |
1983/05/09 | 148 | 148 | 148 | 148 | 8,000 |
1983/05/06 | 148 | 148 | 148 | 148 | 2,000 |
1983/05/02 | 148 | 148 | 148 | 148 | 4,000 |
1983/04/28 | 148 | 148 | 148 | 148 | 2,000 |
1983/04/26 | 148 | 148 | 145 | 146 | 12,000 |
1983/04/25 | 148 | 148 | 148 | 148 | 7,000 |
1983/04/23 | 148 | 148 | 148 | 148 | 1,000 |
1983/04/20 | 148 | 148 | 148 | 148 | 7,000 |
1983/04/19 | 148 | 148 | 148 | 148 | 5,000 |
1983/04/18 | 147 | 147 | 147 | 147 | 1,000 |
1983/04/15 | 148 | 148 | 148 | 148 | 5,000 |
1983/04/14 | 148 | 148 | 147 | 147 | 4,000 |
1983/04/13 | 148 | 148 | 148 | 148 | 1,000 |
1983/04/12 | 148 | 148 | 148 | 148 | 1,000 |
1983/04/08 | 148 | 148 | 145 | 145 | 2,000 |
1983/04/07 | 148 | 148 | 148 | 148 | 2,000 |
1983/04/04 | 145 | 145 | 145 | 145 | 1,000 |
1983/04/02 | 145 | 148 | 145 | 148 | 9,000 |
1983/04/01 | 145 | 145 | 145 | 145 | 2,000 |
1983/03/31 | 138 | 138 | 138 | 138 | 7,000 |
1983/03/30 | 145 | 145 | 145 | 145 | 3,000 |
1983/03/29 | 145 | 145 | 145 | 145 | 3,000 |
1983/03/26 | 145 | 145 | 145 | 145 | 1,000 |
1983/03/25 | 145 | 145 | 145 | 145 | 2,000 |
1983/03/24 | 145 | 145 | 145 | 145 | 4,000 |
1983/03/23 | 145 | 145 | 145 | 145 | 6,000 |
1983/03/18 | 144 | 145 | 144 | 145 | 5,000 |
1983/03/17 | 145 | 145 | 144 | 144 | 6,000 |
1983/03/15 | 145 | 145 | 145 | 145 | 1,000 |
1983/03/12 | 145 | 145 | 145 | 145 | 4,000 |
1983/03/11 | 144 | 144 | 144 | 144 | 3,000 |
1983/03/10 | 144 | 144 | 144 | 144 | 7,000 |
1983/03/09 | 143 | 144 | 143 | 144 | 3,000 |
1983/03/08 | 145 | 145 | 145 | 145 | 2,000 |
1983/03/05 | 143 | 143 | 143 | 143 | 2,000 |
1983/03/03 | 142 | 142 | 142 | 142 | 1,000 |
1983/03/02 | 142 | 142 | 142 | 142 | 1,000 |
1983/02/25 | 142 | 142 | 142 | 142 | 1,000 |
1983/02/24 | 146 | 148 | 146 | 148 | 3,000 |
1983/02/23 | 146 | 146 | 145 | 146 | 10,000 |
1983/02/22 | 146 | 146 | 146 | 146 | 3,000 |
1983/02/21 | 140 | 144 | 140 | 144 | 4,000 |
1983/02/18 | 148 | 148 | 147 | 147 | 22,000 |
1983/02/17 | 149 | 149 | 149 | 149 | 2,000 |
1983/02/16 | 149 | 149 | 149 | 149 | 2,000 |
1983/02/15 | 149 | 149 | 149 | 149 | 6,000 |
1983/02/12 | 149 | 149 | 149 | 149 | 1,000 |
1983/02/09 | 149 | 149 | 148 | 148 | 2,000 |
1983/02/08 | 152 | 152 | 149 | 149 | 7,000 |
1983/02/07 | 150 | 152 | 150 | 152 | 3,000 |
1983/02/05 | 150 | 150 | 150 | 150 | 5,000 |
1983/02/03 | 150 | 150 | 150 | 150 | 10,000 |
1983/02/02 | 150 | 150 | 150 | 150 | 8,000 |
1983/02/01 | 150 | 150 | 148 | 150 | 7,000 |
1983/01/29 | 150 | 150 | 150 | 150 | 1,000 |
1983/01/28 | 145 | 150 | 145 | 150 | 7,000 |
1983/01/27 | 148 | 152 | 148 | 150 | 12,000 |
1983/01/25 | 144 | 150 | 144 | 150 | 3,000 |
1983/01/24 | 150 | 150 | 150 | 150 | 10,000 |
1983/01/22 | 149 | 149 | 149 | 149 | 2,000 |
1983/01/21 | 147 | 147 | 147 | 147 | 5,000 |
1983/01/19 | 132 | 132 | 132 | 132 | 1,000 |
1983/01/17 | 139 | 139 | 130 | 130 | 4,000 |
1983/01/12 | 145 | 145 | 145 | 145 | 4,000 |
1983/01/11 | 145 | 145 | 145 | 145 | 11,000 |
1983/01/10 | 145 | 145 | 145 | 145 | 1,000 |
1983/01/07 | 145 | 145 | 145 | 145 | 3,000 |