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 |
|---|---|---|---|---|---|
| 1984/12/28 | 300 | 300 | 300 | 300 | 4,000 |
| 1984/12/27 | 314 | 314 | 300 | 300 | 14,000 |
| 1984/12/26 | 310 | 320 | 310 | 320 | 4,000 |
| 1984/12/25 | 298 | 298 | 298 | 298 | 9,000 |
| 1984/12/24 | 303 | 303 | 298 | 298 | 13,000 |
| 1984/12/22 | 295 | 304 | 295 | 299 | 9,000 |
| 1984/12/21 | 288 | 290 | 288 | 289 | 7,000 |
| 1984/12/18 | 295 | 295 | 293 | 293 | 11,000 |
| 1984/12/17 | 304 | 304 | 301 | 301 | 15,000 |
| 1984/12/15 | 304 | 304 | 304 | 304 | 4,000 |
| 1984/12/14 | 305 | 308 | 304 | 308 | 10,000 |
| 1984/12/13 | 315 | 315 | 306 | 310 | 42,000 |
| 1984/12/12 | 310 | 313 | 310 | 313 | 51,000 |
| 1984/12/11 | 321 | 321 | 308 | 308 | 51,000 |
| 1984/12/10 | 333 | 345 | 321 | 321 | 189,000 |
| 1984/12/07 | 295 | 337 | 295 | 328 | 340,000 |
| 1984/12/06 | 290 | 300 | 290 | 290 | 81,000 |
| 1984/12/05 | 290 | 290 | 280 | 282 | 13,000 |
| 1984/12/04 | 296 | 296 | 290 | 290 | 37,000 |
| 1984/12/03 | 305 | 305 | 296 | 296 | 52,000 |
| 1984/12/01 | 287 | 300 | 284 | 300 | 99,000 |
| 1984/11/30 | 285 | 285 | 282 | 285 | 37,000 |
| 1984/11/29 | 282 | 290 | 276 | 276 | 84,000 |
| 1984/11/28 | 260 | 290 | 260 | 290 | 56,000 |
| 1984/11/27 | 254 | 254 | 254 | 254 | 15,000 |
| 1984/11/26 | 254 | 260 | 254 | 254 | 13,000 |
| 1984/11/24 | 255 | 255 | 255 | 255 | 4,000 |
| 1984/11/22 | 260 | 260 | 251 | 255 | 23,000 |
| 1984/11/21 | 245 | 260 | 245 | 258 | 18,000 |
| 1984/11/20 | 247 | 247 | 245 | 245 | 7,000 |
| 1984/11/19 | 245 | 245 | 245 | 245 | 2,000 |
| 1984/11/16 | 260 | 260 | 253 | 260 | 22,000 |
| 1984/11/15 | 274 | 274 | 268 | 270 | 21,000 |
| 1984/11/14 | 245 | 275 | 240 | 275 | 35,000 |
| 1984/11/13 | 240 | 241 | 240 | 241 | 10,000 |
| 1984/11/12 | 240 | 240 | 240 | 240 | 3,000 |
| 1984/11/09 | 240 | 240 | 240 | 240 | 12,000 |
| 1984/11/08 | 240 | 240 | 240 | 240 | 11,000 |
| 1984/11/07 | 240 | 240 | 240 | 240 | 4,000 |
| 1984/11/05 | 235 | 235 | 235 | 235 | 2,000 |
| 1984/11/02 | 235 | 235 | 235 | 235 | 2,000 |
| 1984/11/01 | 235 | 235 | 235 | 235 | 1,000 |
| 1984/10/31 | 235 | 235 | 235 | 235 | 2,000 |
| 1984/10/30 | 235 | 235 | 232 | 234 | 12,000 |
| 1984/10/29 | 235 | 235 | 233 | 233 | 13,000 |
| 1984/10/26 | 235 | 235 | 235 | 235 | 8,000 |
| 1984/10/25 | 224 | 227 | 222 | 222 | 18,000 |
| 1984/10/24 | 235 | 235 | 220 | 220 | 59,000 |
| 1984/10/23 | 235 | 235 | 235 | 235 | 3,000 |
| 1984/10/22 | 229 | 229 | 222 | 222 | 3,000 |
| 1984/10/20 | 230 | 230 | 220 | 220 | 22,000 |
| 1984/10/19 | 230 | 230 | 230 | 230 | 6,000 |
| 1984/10/18 | 230 | 230 | 230 | 230 | 5,000 |
| 1984/10/16 | 235 | 235 | 233 | 233 | 7,000 |
| 1984/10/15 | 235 | 235 | 235 | 235 | 21,000 |
| 1984/10/12 | 233 | 233 | 233 | 233 | 33,000 |
| 1984/10/11 | 235 | 235 | 235 | 235 | 5,000 |
| 1984/10/09 | 235 | 235 | 235 | 235 | 7,000 |
| 1984/10/08 | 240 | 240 | 235 | 235 | 9,000 |
| 1984/10/06 | 235 | 240 | 235 | 240 | 16,000 |
| 1984/10/05 | 235 | 240 | 235 | 238 | 27,000 |
| 1984/10/04 | 235 | 235 | 235 | 235 | 7,000 |
| 1984/10/03 | 235 | 235 | 235 | 235 | 3,000 |
| 1984/10/02 | 230 | 230 | 230 | 230 | 1,000 |
| 1984/10/01 | 230 | 230 | 230 | 230 | 1,000 |
| 1984/09/27 | 225 | 225 | 225 | 225 | 2,000 |
| 1984/09/26 | 225 | 225 | 225 | 225 | 3,000 |
| 1984/09/25 | 223 | 225 | 223 | 225 | 9,000 |
| 1984/09/22 | 230 | 230 | 225 | 225 | 15,000 |
| 1984/09/21 | 238 | 238 | 230 | 230 | 13,000 |
| 1984/09/20 | 235 | 235 | 235 | 235 | 2,000 |
| 1984/09/18 | 235 | 235 | 235 | 235 | 6,000 |
| 1984/09/17 | 235 | 235 | 235 | 235 | 5,000 |
| 1984/09/14 | 240 | 240 | 239 | 239 | 2,000 |
| 1984/09/13 | 240 | 240 | 240 | 240 | 3,000 |
| 1984/09/12 | 240 | 240 | 220 | 220 | 10,000 |
| 1984/09/11 | 240 | 240 | 240 | 240 | 2,000 |
| 1984/09/10 | 243 | 243 | 240 | 240 | 6,000 |
| 1984/09/07 | 243 | 243 | 243 | 243 | 1,000 |
| 1984/09/06 | 245 | 245 | 241 | 241 | 15,000 |
| 1984/09/05 | 251 | 251 | 240 | 241 | 61,000 |
| 1984/09/04 | 240 | 241 | 240 | 241 | 23,000 |
| 1984/09/03 | 241 | 241 | 241 | 241 | 1,000 |
| 1984/09/01 | 250 | 250 | 248 | 248 | 4,000 |
| 1984/08/31 | 253 | 253 | 250 | 250 | 15,000 |
| 1984/08/30 | 250 | 250 | 250 | 250 | 12,000 |
| 1984/08/29 | 250 | 250 | 250 | 250 | 5,000 |
| 1984/08/28 | 243 | 250 | 243 | 250 | 20,000 |
| 1984/08/27 | 240 | 241 | 240 | 240 | 8,000 |
| 1984/08/25 | 240 | 240 | 240 | 240 | 3,000 |
| 1984/08/24 | 240 | 240 | 240 | 240 | 3,000 |
| 1984/08/23 | 240 | 240 | 240 | 240 | 15,000 |
| 1984/08/22 | 240 | 240 | 240 | 240 | 16,000 |
| 1984/08/21 | 241 | 241 | 241 | 241 | 4,000 |
| 1984/08/20 | 250 | 250 | 240 | 240 | 11,000 |
| 1984/08/18 | 245 | 250 | 245 | 250 | 2,000 |
| 1984/08/17 | 250 | 250 | 250 | 250 | 1,000 |
| 1984/08/15 | 250 | 250 | 250 | 250 | 11,000 |
| 1984/08/13 | 250 | 250 | 250 | 250 | 2,000 |
| 1984/08/08 | 250 | 250 | 250 | 250 | 23,000 |
| 1984/08/07 | 275 | 275 | 250 | 250 | 22,000 |
| 1984/08/06 | 250 | 255 | 250 | 255 | 6,000 |
| 1984/08/03 | 250 | 260 | 250 | 260 | 5,000 |
| 1984/08/02 | 265 | 265 | 265 | 265 | 1,000 |
| 1984/08/01 | 273 | 273 | 273 | 273 | 6,000 |
| 1984/07/31 | 270 | 270 | 265 | 270 | 9,000 |
| 1984/07/27 | 265 | 265 | 265 | 265 | 1,000 |
| 1984/07/26 | 280 | 280 | 270 | 270 | 4,000 |
| 1984/07/25 | 280 | 285 | 280 | 285 | 7,000 |
| 1984/07/24 | 255 | 279 | 255 | 279 | 18,000 |
| 1984/07/23 | 255 | 255 | 250 | 250 | 4,000 |
| 1984/07/20 | 250 | 250 | 250 | 250 | 2,000 |
| 1984/07/19 | 273 | 273 | 250 | 250 | 6,000 |
| 1984/07/18 | 271 | 275 | 265 | 265 | 3,000 |
| 1984/07/17 | 273 | 285 | 263 | 280 | 14,000 |
| 1984/07/16 | 273 | 285 | 273 | 273 | 34,000 |
| 1984/07/13 | 275 | 275 | 265 | 270 | 26,000 |
| 1984/07/12 | 289 | 290 | 285 | 285 | 26,000 |
| 1984/07/11 | 300 | 300 | 290 | 291 | 88,000 |
| 1984/07/10 | 300 | 320 | 289 | 300 | 328,000 |
| 1984/07/09 | 255 | 290 | 255 | 290 | 188,000 |
| 1984/07/07 | 260 | 260 | 250 | 259 | 25,000 |
| 1984/07/06 | 240 | 250 | 240 | 250 | 12,000 |
| 1984/07/05 | 240 | 240 | 233 | 233 | 8,000 |
| 1984/07/04 | 240 | 240 | 240 | 240 | 4,000 |
| 1984/07/02 | 250 | 250 | 240 | 240 | 3,000 |
| 1984/06/30 | 240 | 243 | 240 | 243 | 5,000 |
| 1984/06/28 | 240 | 240 | 240 | 240 | 8,000 |
| 1984/06/25 | 238 | 240 | 238 | 240 | 7,000 |
| 1984/06/23 | 250 | 250 | 238 | 238 | 16,000 |
| 1984/06/22 | 247 | 250 | 247 | 250 | 5,000 |
| 1984/06/21 | 255 | 255 | 250 | 250 | 9,000 |
| 1984/06/20 | 260 | 260 | 256 | 256 | 43,000 |
| 1984/06/19 | 260 | 260 | 251 | 260 | 48,000 |
| 1984/06/18 | 260 | 260 | 250 | 250 | 23,000 |
| 1984/06/16 | 263 | 263 | 250 | 250 | 31,000 |
| 1984/06/15 | 240 | 267 | 230 | 265 | 76,000 |
| 1984/06/14 | 260 | 260 | 236 | 237 | 32,000 |
| 1984/06/13 | 261 | 265 | 255 | 257 | 185,000 |
| 1984/06/12 | 249 | 274 | 242 | 265 | 418,000 |
| 1984/06/11 | 245 | 245 | 234 | 240 | 43,000 |
| 1984/06/08 | 220 | 250 | 220 | 245 | 70,000 |
| 1984/06/07 | 205 | 220 | 205 | 220 | 15,000 |
| 1984/06/06 | 210 | 210 | 210 | 210 | 2,000 |
| 1984/06/01 | 201 | 201 | 201 | 201 | 2,000 |
| 1984/05/31 | 201 | 201 | 201 | 201 | 4,000 |
| 1984/05/30 | 200 | 200 | 200 | 200 | 1,000 |
| 1984/05/29 | 200 | 200 | 200 | 200 | 3,000 |
| 1984/05/26 | 201 | 201 | 200 | 200 | 8,000 |
| 1984/05/25 | 202 | 202 | 202 | 202 | 1,000 |
| 1984/05/24 | 201 | 202 | 201 | 201 | 5,000 |
| 1984/05/23 | 202 | 202 | 202 | 202 | 6,000 |
| 1984/05/22 | 203 | 203 | 203 | 203 | 3,000 |
| 1984/05/21 | 215 | 215 | 215 | 215 | 2,000 |
| 1984/05/18 | 215 | 215 | 215 | 215 | 1,000 |
| 1984/05/17 | 218 | 218 | 203 | 203 | 6,000 |
| 1984/05/15 | 215 | 215 | 215 | 215 | 2,000 |
| 1984/05/14 | 215 | 215 | 215 | 215 | 1,000 |
| 1984/05/11 | 211 | 220 | 211 | 220 | 7,000 |
| 1984/05/10 | 215 | 220 | 210 | 210 | 7,000 |
| 1984/05/08 | 205 | 215 | 205 | 215 | 13,000 |
| 1984/05/07 | 210 | 210 | 210 | 210 | 1,000 |
| 1984/05/01 | 203 | 203 | 203 | 203 | 3,000 |
| 1984/04/28 | 205 | 205 | 205 | 205 | 1,000 |
| 1984/04/27 | 203 | 203 | 203 | 203 | 1,000 |
| 1984/04/26 | 201 | 202 | 201 | 202 | 6,000 |
| 1984/04/25 | 205 | 205 | 205 | 205 | 6,000 |
| 1984/04/24 | 205 | 205 | 205 | 205 | 2,000 |
| 1984/04/23 | 205 | 205 | 201 | 201 | 5,000 |
| 1984/04/21 | 205 | 205 | 205 | 205 | 7,000 |
| 1984/04/20 | 211 | 211 | 207 | 207 | 6,000 |
| 1984/04/19 | 211 | 211 | 211 | 211 | 1,000 |
| 1984/04/18 | 211 | 211 | 211 | 211 | 3,000 |
| 1984/04/17 | 211 | 211 | 211 | 211 | 2,000 |
| 1984/04/16 | 216 | 216 | 213 | 213 | 6,000 |
| 1984/04/13 | 216 | 216 | 213 | 213 | 2,000 |
| 1984/04/12 | 216 | 216 | 216 | 216 | 18,000 |
| 1984/04/11 | 216 | 216 | 216 | 216 | 2,000 |
| 1984/04/10 | 216 | 216 | 215 | 216 | 10,000 |
| 1984/04/09 | 216 | 216 | 216 | 216 | 1,000 |
| 1984/04/07 | 216 | 216 | 216 | 216 | 6,000 |
| 1984/04/06 | 220 | 220 | 216 | 216 | 3,000 |
| 1984/04/05 | 215 | 215 | 213 | 213 | 3,000 |
| 1984/04/04 | 220 | 220 | 218 | 218 | 4,000 |
| 1984/04/03 | 220 | 220 | 220 | 220 | 2,000 |
| 1984/04/02 | 219 | 219 | 218 | 218 | 6,000 |
| 1984/03/31 | 219 | 219 | 219 | 219 | 4,000 |
| 1984/03/30 | 213 | 220 | 213 | 219 | 8,000 |
| 1984/03/29 | 221 | 221 | 213 | 213 | 22,000 |
| 1984/03/28 | 221 | 221 | 221 | 221 | 5,000 |
| 1984/03/27 | 220 | 220 | 220 | 220 | 2,000 |
| 1984/03/26 | 220 | 220 | 220 | 220 | 5,000 |
| 1984/03/24 | 220 | 220 | 220 | 220 | 4,000 |
| 1984/03/23 | 220 | 220 | 220 | 220 | 2,000 |
| 1984/03/22 | 228 | 230 | 220 | 220 | 17,000 |
| 1984/03/21 | 230 | 230 | 230 | 230 | 6,000 |
| 1984/03/19 | 220 | 220 | 219 | 219 | 18,000 |
| 1984/03/17 | 230 | 231 | 230 | 230 | 6,000 |
| 1984/03/16 | 230 | 230 | 230 | 230 | 9,000 |
| 1984/03/15 | 224 | 225 | 220 | 220 | 39,000 |
| 1984/03/14 | 228 | 228 | 220 | 225 | 6,000 |
| 1984/03/13 | 230 | 230 | 230 | 230 | 14,000 |
| 1984/03/12 | 241 | 241 | 230 | 230 | 21,000 |
| 1984/03/09 | 225 | 245 | 225 | 242 | 99,000 |
| 1984/03/08 | 217 | 217 | 217 | 217 | 1,000 |
| 1984/03/07 | 229 | 229 | 215 | 215 | 5,000 |
| 1984/03/06 | 228 | 228 | 228 | 228 | 1,000 |
| 1984/03/05 | 235 | 235 | 235 | 235 | 3,000 |
| 1984/03/03 | 233 | 234 | 233 | 234 | 3,000 |
| 1984/03/02 | 239 | 240 | 235 | 240 | 12,000 |
| 1984/03/01 | 235 | 248 | 232 | 240 | 46,000 |
| 1984/02/29 | 221 | 235 | 220 | 233 | 41,000 |
| 1984/02/28 | 220 | 220 | 220 | 220 | 7,000 |
| 1984/02/27 | 220 | 221 | 219 | 220 | 12,000 |
| 1984/02/25 | 220 | 220 | 220 | 220 | 4,000 |
| 1984/02/24 | 226 | 226 | 220 | 220 | 15,000 |
| 1984/02/23 | 225 | 226 | 225 | 226 | 2,000 |
| 1984/02/22 | 225 | 225 | 225 | 225 | 1,000 |
| 1984/02/21 | 222 | 222 | 222 | 222 | 1,000 |
| 1984/02/20 | 235 | 235 | 225 | 225 | 10,000 |
| 1984/02/18 | 231 | 231 | 231 | 231 | 2,000 |
| 1984/02/17 | 225 | 231 | 222 | 231 | 13,000 |
| 1984/02/16 | 230 | 230 | 230 | 230 | 7,000 |
| 1984/02/15 | 225 | 233 | 225 | 233 | 29,000 |
| 1984/02/14 | 230 | 230 | 230 | 230 | 4,000 |
| 1984/02/13 | 230 | 230 | 220 | 220 | 2,000 |
| 1984/02/10 | 233 | 233 | 233 | 233 | 7,000 |
| 1984/02/09 | 231 | 231 | 231 | 231 | 1,000 |
| 1984/02/08 | 228 | 230 | 228 | 230 | 11,000 |
| 1984/02/07 | 226 | 226 | 226 | 226 | 2,000 |
| 1984/02/06 | 225 | 225 | 222 | 222 | 2,000 |
| 1984/02/04 | 221 | 221 | 221 | 221 | 3,000 |
| 1984/02/03 | 220 | 220 | 215 | 220 | 11,000 |
| 1984/02/02 | 226 | 226 | 220 | 220 | 11,000 |
| 1984/02/01 | 226 | 226 | 226 | 226 | 1,000 |
| 1984/01/31 | 225 | 225 | 225 | 225 | 1,000 |
| 1984/01/30 | 235 | 235 | 228 | 228 | 7,000 |
| 1984/01/28 | 235 | 235 | 234 | 234 | 7,000 |
| 1984/01/27 | 223 | 234 | 223 | 234 | 6,000 |
| 1984/01/26 | 228 | 228 | 225 | 225 | 5,000 |
| 1984/01/25 | 235 | 235 | 235 | 235 | 4,000 |
| 1984/01/24 | 233 | 235 | 230 | 235 | 6,000 |
| 1984/01/23 | 222 | 230 | 222 | 230 | 13,000 |
| 1984/01/21 | 217 | 218 | 217 | 218 | 4,000 |
| 1984/01/19 | 230 | 230 | 230 | 230 | 5,000 |
| 1984/01/18 | 220 | 237 | 220 | 237 | 10,000 |
| 1984/01/17 | 220 | 220 | 220 | 220 | 4,000 |
| 1984/01/13 | 220 | 220 | 220 | 220 | 1,000 |
| 1984/01/12 | 217 | 217 | 216 | 216 | 11,000 |
| 1984/01/11 | 215 | 215 | 215 | 215 | 7,000 |
| 1984/01/10 | 229 | 230 | 229 | 229 | 5,000 |
| 1984/01/09 | 230 | 230 | 230 | 230 | 1,000 |
| 1984/01/07 | 230 | 230 | 225 | 225 | 7,000 |
| 1984/01/06 | 230 | 230 | 230 | 230 | 4,000 |
| 1984/01/05 | 231 | 231 | 230 | 230 | 6,000 |
| 1984/01/04 | 238 | 238 | 238 | 238 | 3,000 |