日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1987/12/26 890 893 890 893 5,000
1987/12/25 890 890 890 890 4,000
1987/12/24 920 930 920 930 4,000
1987/12/23 930 930 930 930 1,000
1987/12/22 944 944 920 920 4,000
1987/12/21 940 945 940 945 6,000
1987/12/18 920 930 920 930 15,000
1987/12/17 913 925 913 925 11,000
1987/12/16 912 913 912 913 4,000
1987/12/15 902 910 902 910 3,000
1987/12/14 920 920 910 910 9,000
1987/12/11 920 920 900 915 6,000
1987/12/10 930 940 920 920 9,000
1987/12/09 940 945 930 930 11,000
1987/12/08 950 950 940 940 8,000
1987/12/07 965 965 950 950 22,000
1987/12/05 930 970 930 960 9,000
1987/12/04 930 940 930 930 4,000
1987/12/03 922 932 910 910 15,000
1987/12/02 951 960 920 920 16,000
1987/12/01 960 960 950 950 6,000
1987/11/30 960 960 960 960 4,000
1987/11/28 980 980 960 960 4,000
1987/11/27 985 985 980 980 3,000
1987/11/26 975 990 975 990 4,000
1987/11/25 990 990 990 990 5,000
1987/11/20 960 960 960 960 2,000
1987/11/19 960 960 960 960 1,000
1987/11/18 1,000 1,000 1,000 1,000 1,000
1987/11/17 1,020 1,020 1,020 1,020 1,000
1987/11/16 1,040 1,040 1,020 1,020 4,000
1987/11/13 1,030 1,040 1,000 1,040 7,000
1987/11/10 1,090 1,090 1,020 1,030 6,000
1987/11/09 1,200 1,200 1,130 1,130 12,000
1987/11/07 1,110 1,200 1,110 1,200 10,000
1987/11/06 1,160 1,160 1,160 1,160 3,000
1987/11/05 1,290 1,310 1,190 1,220 15,000
1987/11/04 1,080 1,290 1,080 1,290 37,000
1987/10/31 950 990 950 990 4,000
1987/10/30 890 950 890 950 10,000
1987/10/29 1,000 1,000 910 910 61,000
1987/10/28 1,090 1,100 1,000 1,000 18,000
1987/10/27 1,100 1,100 1,100 1,100 9,000
1987/10/26 1,180 1,180 1,100 1,100 17,000
1987/10/24 1,150 1,170 1,150 1,170 3,000
1987/10/23 1,100 1,110 1,100 1,100 5,000
1987/10/22 1,210 1,210 1,200 1,200 14,000
1987/10/21 1,120 1,120 1,120 1,120 7,000
1987/10/20 1,090 1,100 1,070 1,100 9,000
1987/10/19 1,250 1,250 1,230 1,230 4,000
1987/10/16 1,320 1,320 1,300 1,300 4,000
1987/10/15 1,320 1,400 1,320 1,330 7,000
1987/10/14 1,400 1,400 1,300 1,300 8,000
1987/10/13 1,400 1,400 1,400 1,400 6,000
1987/10/12 1,430 1,430 1,400 1,400 4,000
1987/10/09 1,440 1,440 1,350 1,360 20,000
1987/10/08 1,400 1,410 1,270 1,300 20,000
1987/10/07 1,500 1,500 1,450 1,460 13,000
1987/10/06 1,600 1,600 1,570 1,570 5,000
1987/10/05 1,600 1,600 1,570 1,580 19,000
1987/10/03 1,600 1,600 1,520 1,590 19,000
1987/10/02 1,550 1,600 1,550 1,600 19,000
1987/10/01 1,620 1,620 1,550 1,550 20,000
1987/09/30 1,640 1,640 1,590 1,600 11,000
1987/09/29 1,610 1,670 1,610 1,640 40,000
1987/09/28 1,530 1,750 1,530 1,750 135,000
1987/09/26 1,600 1,600 1,520 1,520 30,000
1987/09/25 1,650 1,650 1,520 1,580 24,000
1987/09/24 1,700 1,740 1,650 1,650 46,000
1987/09/22 1,670 1,710 1,640 1,660 61,000
1987/09/21 1,730 1,800 1,650 1,650 240,000
1987/09/18 1,520 1,600 1,510 1,550 103,000
1987/09/17 1,640 1,700 1,490 1,510 91,000
1987/09/16 1,770 1,820 1,580 1,620 111,000
1987/09/14 1,650 1,790 1,650 1,750 604,000
1987/09/11 1,450 1,580 1,410 1,530 615,000
1987/09/10 1,270 1,390 1,260 1,390 186,000
1987/09/09 1,320 1,330 1,230 1,240 172,000
1987/09/08 1,180 1,350 1,180 1,290 324,000
1987/09/07 1,080 1,180 1,070 1,160 172,000
1987/09/05 1,090 1,100 1,070 1,080 64,000
1987/09/04 1,050 1,090 1,050 1,090 89,000
1987/09/03 1,050 1,050 1,030 1,050 18,000
1987/09/02 1,030 1,070 1,010 1,070 49,000
1987/09/01 1,030 1,050 1,010 1,040 96,000
1987/08/31 1,080 1,100 1,010 1,050 193,000
1987/08/29 995 1,100 995 1,100 365,000
1987/08/28 915 1,010 910 1,010 148,000
1987/08/27 870 910 855 910 151,000
1987/08/26 820 820 805 805 2,000
1987/08/25 843 848 830 830 13,000
1987/08/24 830 855 830 850 13,000
1987/08/22 865 865 830 830 41,000
1987/08/21 825 870 820 850 198,000
1987/08/20 800 825 800 820 99,000
1987/08/19 813 813 800 800 25,000
1987/08/18 815 815 810 810 17,000
1987/08/17 810 820 810 810 20,000
1987/08/14 810 820 810 810 14,000
1987/08/13 835 835 815 820 18,000
1987/08/12 835 840 835 835 9,000
1987/08/11 855 860 840 840 17,000
1987/08/10 850 865 850 865 6,000
1987/08/07 855 855 850 855 23,000
1987/08/06 870 870 869 869 3,000
1987/08/05 850 890 850 890 14,000
1987/08/04 840 845 835 835 5,000
1987/08/03 851 870 830 830 20,000
1987/08/01 850 850 850 850 9,000
1987/07/31 851 900 851 880 31,000
1987/07/30 860 870 850 851 24,000
1987/07/29 870 870 845 865 12,000
1987/07/28 900 905 880 880 38,000
1987/07/27 935 935 870 870 55,000
1987/07/25 930 950 930 930 36,000
1987/07/24 994 1,020 965 970 332,000
1987/07/23 925 990 925 989 223,000
1987/07/22 925 945 915 935 119,000
1987/07/21 815 850 798 850 78,000
1987/07/20 936 938 880 880 53,000
1987/07/17 918 940 910 930 112,000
1987/07/16 1,000 1,020 910 916 152,000
1987/07/15 955 1,030 955 1,000 686,000
1987/07/14 885 959 871 950 650,000
1987/07/13 860 899 845 899 615,000
1987/07/10 775 865 775 865 441,000
1987/07/09 745 780 740 775 188,000
1987/07/08 730 773 720 740 410,000
1987/07/07 700 735 691 730 94,000
1987/07/06 725 725 675 700 50,000
1987/07/04 730 730 710 710 87,000
1987/07/03 715 730 714 720 165,000
1987/07/02 680 760 679 720 431,000
1987/07/01 675 685 650 680 340,000
1987/06/30 615 680 615 680 102,000
1987/06/29 610 620 600 615 29,000
1987/06/27 600 610 600 610 25,000
1987/06/26 580 580 580 580 5,000
1987/06/25 570 570 570 570 1,000
1987/06/24 580 580 580 580 4,000
1987/06/23 558 580 558 580 9,000
1987/06/22 551 555 551 551 9,000
1987/06/19 565 570 556 556 20,000
1987/06/18 570 570 565 565 3,000
1987/06/17 556 556 556 556 1,000
1987/06/16 556 560 556 560 3,000
1987/06/15 560 560 556 556 6,000
1987/06/12 555 555 550 550 112,000
1987/06/11 555 555 555 555 10,000
1987/06/10 555 555 555 555 2,000
1987/06/09 545 551 545 551 3,000
1987/06/08 552 555 552 555 2,000
1987/06/05 565 565 565 565 5,000
1987/06/04 578 578 565 565 4,000
1987/06/03 578 578 578 578 3,000
1987/06/02 580 580 580 580 1,000
1987/06/01 578 583 578 583 3,000
1987/05/29 575 578 574 578 6,000
1987/05/28 565 575 565 570 7,000
1987/05/27 559 565 559 565 2,000
1987/05/26 560 560 555 560 8,000
1987/05/25 550 560 550 560 3,000
1987/05/23 565 565 564 564 2,000
1987/05/22 544 569 543 565 45,000
1987/05/21 545 545 545 545 1,000
1987/05/20 545 545 545 545 1,000
1987/05/19 521 550 520 550 21,000
1987/05/18 525 525 520 520 3,000
1987/05/14 525 525 520 520 3,000
1987/05/13 520 520 520 520 2,000
1987/05/11 550 550 550 550 1,000
1987/05/08 520 550 520 550 5,000
1987/05/07 520 520 520 520 1,000
1987/05/06 540 540 540 540 1,000
1987/05/02 540 540 540 540 3,000
1987/05/01 530 540 530 530 13,000
1987/04/30 520 520 518 518 20,000
1987/04/28 525 525 522 522 7,000
1987/04/27 525 525 520 525 3,000
1987/04/25 525 525 525 525 1,000
1987/04/24 530 530 525 525 8,000
1987/04/23 530 530 530 530 3,000
1987/04/22 530 530 530 530 1,000
1987/04/21 525 525 525 525 4,000
1987/04/17 530 530 530 530 1,000
1987/04/16 550 550 549 549 4,000
1987/04/15 550 550 550 550 3,000
1987/04/14 550 550 550 550 2,000
1987/04/08 522 522 522 522 1,000
1987/04/07 522 522 522 522 1,000
1987/04/06 522 522 522 522 3,000
1987/04/02 520 520 505 520 10,000
1987/04/01 520 520 520 520 5,000
1987/03/31 530 530 525 525 2,000
1987/03/28 510 510 510 510 1,000
1987/03/27 513 513 513 513 1,000
1987/03/26 515 515 515 515 1,000
1987/03/25 515 515 515 515 1,000
1987/03/24 530 530 530 530 2,000
1987/03/23 530 530 530 530 1,000
1987/03/20 535 535 525 529 4,000
1987/03/19 540 540 540 540 3,000
1987/03/18 552 552 550 550 4,000
1987/03/17 550 550 550 550 11,000
1987/03/16 560 560 550 550 5,000
1987/03/13 565 565 560 565 5,000
1987/03/11 630 630 610 611 43,000
1987/03/10 620 634 620 630 45,000
1987/03/09 565 620 560 620 43,000
1987/03/07 510 530 510 530 25,000
1987/03/06 500 506 500 506 13,000
1987/03/05 500 500 500 500 5,000
1987/03/04 500 500 500 500 6,000
1987/03/03 494 500 494 500 12,000
1987/03/02 475 500 475 500 19,000
1987/02/28 480 480 480 480 3,000
1987/02/27 465 480 465 475 20,000
1987/02/26 480 480 475 475 3,000
1987/02/25 470 480 470 480 4,000
1987/02/24 500 500 480 480 20,000
1987/02/23 503 503 500 500 2,000
1987/02/20 480 500 480 500 13,000
1987/02/19 480 480 480 480 6,000
1987/02/18 480 480 480 480 1,000
1987/02/17 488 488 488 488 3,000
1987/02/16 488 488 488 488 1,000
1987/02/13 490 490 490 490 1,000
1987/02/10 500 500 500 500 2,000
1987/02/09 500 500 500 500 4,000
1987/02/07 485 485 485 485 1,000
1987/02/06 499 500 490 490 11,000
1987/02/05 500 500 500 500 4,000
1987/02/03 500 500 498 500 6,000
1987/02/02 480 480 480 480 11,000
1987/01/31 480 480 480 480 1,000
1987/01/30 480 500 480 500 2,000
1987/01/29 480 480 480 480 1,000
1987/01/28 500 500 500 500 1,000
1987/01/26 500 500 500 500 4,000
1987/01/23 480 500 480 500 3,000
1987/01/22 500 500 500 500 1,000
1987/01/21 500 500 490 490 2,000
1987/01/20 500 500 500 500 2,000
1987/01/19 510 510 510 510 2,000
1987/01/16 480 510 480 510 2,000
1987/01/12 468 480 468 480 4,000
1987/01/08 480 480 480 480 1,000
1987/01/06 474 474 474 474 4,000

このページの先頭へ