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 |
|---|---|---|---|---|---|
| 1988/12/23 | 885 | 890 | 885 | 890 | 3,000 |
| 1988/12/20 | 835 | 850 | 835 | 850 | 3,000 |
| 1988/12/19 | 850 | 850 | 850 | 850 | 1,000 |
| 1988/12/15 | 890 | 890 | 890 | 890 | 1,000 |
| 1988/12/13 | 890 | 890 | 890 | 890 | 1,000 |
| 1988/12/12 | 900 | 900 | 900 | 900 | 1,000 |
| 1988/12/09 | 900 | 900 | 900 | 900 | 3,000 |
| 1988/12/08 | 900 | 900 | 900 | 900 | 1,000 |
| 1988/12/07 | 895 | 900 | 895 | 900 | 3,000 |
| 1988/12/06 | 900 | 900 | 900 | 900 | 3,000 |
| 1988/12/05 | 900 | 900 | 885 | 900 | 4,000 |
| 1988/12/02 | 900 | 900 | 900 | 900 | 2,000 |
| 1988/12/01 | 900 | 900 | 900 | 900 | 3,000 |
| 1988/11/30 | 900 | 900 | 900 | 900 | 2,000 |
| 1988/11/28 | 900 | 900 | 900 | 900 | 6,000 |
| 1988/11/26 | 900 | 900 | 900 | 900 | 2,000 |
| 1988/11/25 | 845 | 845 | 845 | 845 | 1,000 |
| 1988/11/18 | 840 | 840 | 840 | 840 | 2,000 |
| 1988/11/16 | 820 | 820 | 820 | 820 | 1,000 |
| 1988/11/14 | 790 | 790 | 790 | 790 | 1,000 |
| 1988/11/09 | 850 | 850 | 850 | 850 | 1,000 |
| 1988/11/05 | 900 | 900 | 900 | 900 | 1,000 |
| 1988/11/02 | 900 | 900 | 900 | 900 | 1,000 |
| 1988/10/31 | 960 | 960 | 960 | 960 | 2,000 |
| 1988/10/29 | 970 | 970 | 970 | 970 | 4,000 |
| 1988/10/26 | 860 | 860 | 850 | 860 | 3,000 |
| 1988/10/24 | 790 | 800 | 790 | 800 | 2,000 |
| 1988/10/22 | 770 | 775 | 770 | 775 | 3,000 |
| 1988/10/21 | 770 | 772 | 770 | 770 | 6,000 |
| 1988/10/20 | 760 | 765 | 750 | 750 | 8,000 |
| 1988/10/19 | 770 | 785 | 770 | 785 | 8,000 |
| 1988/10/18 | 820 | 820 | 820 | 820 | 2,000 |
| 1988/10/17 | 820 | 820 | 820 | 820 | 1,000 |
| 1988/10/14 | 840 | 840 | 835 | 835 | 13,000 |
| 1988/10/13 | 850 | 850 | 850 | 850 | 7,000 |
| 1988/10/12 | 840 | 850 | 840 | 840 | 8,000 |
| 1988/10/11 | 845 | 845 | 845 | 845 | 1,000 |
| 1988/10/07 | 870 | 870 | 870 | 870 | 1,000 |
| 1988/10/06 | 890 | 890 | 890 | 890 | 1,000 |
| 1988/10/05 | 890 | 890 | 890 | 890 | 1,000 |
| 1988/10/04 | 890 | 890 | 890 | 890 | 1,000 |
| 1988/10/03 | 890 | 890 | 890 | 890 | 6,000 |
| 1988/10/01 | 895 | 895 | 895 | 895 | 1,000 |
| 1988/09/30 | 900 | 900 | 900 | 900 | 2,000 |
| 1988/09/29 | 900 | 900 | 900 | 900 | 3,000 |
| 1988/09/28 | 901 | 901 | 900 | 900 | 8,000 |
| 1988/09/27 | 915 | 915 | 900 | 900 | 4,000 |
| 1988/09/26 | 900 | 900 | 900 | 900 | 2,000 |
| 1988/09/21 | 975 | 975 | 975 | 975 | 2,000 |
| 1988/09/20 | 980 | 980 | 980 | 980 | 5,000 |
| 1988/09/19 | 980 | 980 | 980 | 980 | 3,000 |
| 1988/09/16 | 980 | 980 | 980 | 980 | 1,000 |
| 1988/09/14 | 980 | 980 | 980 | 980 | 2,000 |
| 1988/09/13 | 1,000 | 1,020 | 1,000 | 1,020 | 2,000 |
| 1988/09/12 | 1,020 | 1,020 | 998 | 998 | 3,000 |
| 1988/09/09 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 |
| 1988/09/08 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1988/09/07 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1988/09/06 | 1,010 | 1,010 | 1,000 | 1,000 | 30,000 |
| 1988/09/05 | 995 | 1,020 | 995 | 1,020 | 6,000 |
| 1988/09/03 | 1,010 | 1,020 | 1,000 | 1,000 | 7,000 |
| 1988/09/02 | 1,010 | 1,010 | 1,000 | 1,010 | 5,000 |
| 1988/09/01 | 1,020 | 1,020 | 1,010 | 1,010 | 4,000 |
| 1988/08/31 | 1,020 | 1,020 | 1,010 | 1,010 | 2,000 |
| 1988/08/30 | 1,030 | 1,040 | 1,030 | 1,030 | 7,000 |
| 1988/08/29 | 1,030 | 1,030 | 1,010 | 1,020 | 4,000 |
| 1988/08/27 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1988/08/26 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1988/08/25 | 1,020 | 1,020 | 1,020 | 1,020 | 4,000 |
| 1988/08/24 | 1,020 | 1,030 | 1,000 | 1,030 | 4,000 |
| 1988/08/23 | 1,020 | 1,020 | 1,020 | 1,020 | 5,000 |
| 1988/08/22 | 1,010 | 1,020 | 1,000 | 1,020 | 10,000 |
| 1988/08/19 | 1,010 | 1,050 | 1,000 | 1,050 | 18,000 |
| 1988/08/18 | 1,030 | 1,070 | 1,030 | 1,070 | 11,000 |
| 1988/08/17 | 1,030 | 1,030 | 1,030 | 1,030 | 13,000 |
| 1988/08/16 | 1,040 | 1,050 | 1,030 | 1,030 | 5,000 |
| 1988/08/15 | 1,080 | 1,080 | 1,050 | 1,050 | 7,000 |
| 1988/08/12 | 1,050 | 1,080 | 1,050 | 1,080 | 9,000 |
| 1988/08/11 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1988/08/10 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 |
| 1988/08/09 | 1,100 | 1,100 | 1,090 | 1,090 | 8,000 |
| 1988/08/08 | 1,080 | 1,090 | 1,080 | 1,090 | 4,000 |
| 1988/08/05 | 1,100 | 1,100 | 1,080 | 1,080 | 2,000 |
| 1988/08/04 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 |
| 1988/08/03 | 1,100 | 1,100 | 1,100 | 1,100 | 6,000 |
| 1988/08/02 | 1,080 | 1,080 | 1,060 | 1,080 | 9,000 |
| 1988/08/01 | 1,180 | 1,180 | 1,080 | 1,080 | 3,000 |
| 1988/07/30 | 1,150 | 1,180 | 1,150 | 1,180 | 3,000 |
| 1988/07/29 | 1,100 | 1,150 | 1,100 | 1,140 | 3,000 |
| 1988/07/28 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 1988/07/26 | 1,080 | 1,080 | 1,080 | 1,080 | 5,000 |
| 1988/07/25 | 1,180 | 1,180 | 1,100 | 1,100 | 6,000 |
| 1988/07/23 | 1,180 | 1,200 | 1,180 | 1,180 | 6,000 |
| 1988/07/22 | 1,200 | 1,230 | 1,200 | 1,200 | 13,000 |
| 1988/07/21 | 1,240 | 1,240 | 1,180 | 1,180 | 17,000 |
| 1988/07/20 | 1,240 | 1,240 | 1,180 | 1,180 | 11,000 |
| 1988/07/19 | 1,250 | 1,250 | 1,200 | 1,200 | 20,000 |
| 1988/07/18 | 1,250 | 1,250 | 1,220 | 1,220 | 21,000 |
| 1988/07/15 | 1,230 | 1,250 | 1,200 | 1,200 | 60,000 |
| 1988/07/14 | 1,310 | 1,320 | 1,270 | 1,270 | 70,000 |
| 1988/07/13 | 1,360 | 1,380 | 1,250 | 1,290 | 201,000 |
| 1988/07/12 | 1,200 | 1,300 | 1,200 | 1,280 | 69,000 |
| 1988/07/11 | 1,150 | 1,200 | 1,150 | 1,200 | 72,000 |
| 1988/07/08 | 1,100 | 1,120 | 1,100 | 1,120 | 11,000 |
| 1988/07/07 | 1,100 | 1,100 | 1,100 | 1,100 | 21,000 |
| 1988/07/06 | 1,100 | 1,100 | 1,100 | 1,100 | 18,000 |
| 1988/07/05 | 1,100 | 1,100 | 1,070 | 1,070 | 9,000 |
| 1988/07/04 | 1,030 | 1,080 | 1,030 | 1,070 | 9,000 |
| 1988/07/02 | 995 | 1,000 | 995 | 1,000 | 11,000 |
| 1988/07/01 | 1,100 | 1,100 | 1,080 | 1,080 | 12,000 |
| 1988/06/28 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1988/06/27 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
| 1988/06/25 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 |
| 1988/06/24 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 |
| 1988/06/23 | 1,180 | 1,180 | 1,150 | 1,150 | 6,000 |
| 1988/06/22 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 |
| 1988/06/21 | 1,250 | 1,260 | 1,210 | 1,210 | 17,000 |
| 1988/06/20 | 1,190 | 1,220 | 1,190 | 1,220 | 15,000 |
| 1988/06/17 | 1,180 | 1,180 | 1,150 | 1,180 | 22,000 |
| 1988/06/16 | 1,160 | 1,180 | 1,120 | 1,180 | 21,000 |
| 1988/06/15 | 1,110 | 1,180 | 1,100 | 1,180 | 10,000 |
| 1988/06/14 | 1,140 | 1,140 | 1,130 | 1,140 | 7,000 |
| 1988/06/13 | 1,120 | 1,140 | 1,100 | 1,140 | 3,000 |
| 1988/06/10 | 1,140 | 1,140 | 1,080 | 1,080 | 6,000 |
| 1988/06/09 | 1,080 | 1,120 | 1,060 | 1,120 | 9,000 |
| 1988/06/08 | 1,100 | 1,140 | 1,090 | 1,140 | 6,000 |
| 1988/06/07 | 1,120 | 1,120 | 1,120 | 1,120 | 3,000 |
| 1988/06/06 | 1,160 | 1,160 | 1,120 | 1,120 | 6,000 |
| 1988/06/04 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 |
| 1988/06/03 | 1,160 | 1,160 | 1,150 | 1,150 | 2,000 |
| 1988/06/02 | 1,150 | 1,150 | 1,140 | 1,150 | 4,000 |
| 1988/06/01 | 1,170 | 1,170 | 1,140 | 1,140 | 5,000 |
| 1988/05/31 | 1,120 | 1,120 | 1,120 | 1,120 | 6,000 |
| 1988/05/28 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1988/05/27 | 1,150 | 1,200 | 1,150 | 1,200 | 2,000 |
| 1988/05/26 | 1,210 | 1,210 | 1,080 | 1,100 | 13,000 |
| 1988/05/25 | 1,180 | 1,180 | 1,180 | 1,180 | 4,000 |
| 1988/05/24 | 1,170 | 1,180 | 1,160 | 1,180 | 7,000 |
| 1988/05/23 | 1,180 | 1,180 | 1,180 | 1,180 | 4,000 |
| 1988/05/20 | 1,210 | 1,210 | 1,180 | 1,180 | 9,000 |
| 1988/05/19 | 1,220 | 1,230 | 1,210 | 1,210 | 4,000 |
| 1988/05/18 | 1,250 | 1,250 | 1,240 | 1,240 | 7,000 |
| 1988/05/17 | 1,220 | 1,270 | 1,220 | 1,270 | 6,000 |
| 1988/05/16 | 1,260 | 1,260 | 1,260 | 1,260 | 6,000 |
| 1988/05/13 | 1,280 | 1,290 | 1,270 | 1,270 | 12,000 |
| 1988/05/12 | 1,270 | 1,280 | 1,250 | 1,280 | 9,000 |
| 1988/05/11 | 1,300 | 1,300 | 1,270 | 1,300 | 15,000 |
| 1988/05/10 | 1,200 | 1,270 | 1,200 | 1,270 | 22,000 |
| 1988/05/09 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 |
| 1988/05/07 | 1,220 | 1,220 | 1,170 | 1,170 | 5,000 |
| 1988/05/02 | 1,250 | 1,250 | 1,220 | 1,220 | 4,000 |
| 1988/04/30 | 1,240 | 1,250 | 1,240 | 1,250 | 3,000 |
| 1988/04/28 | 1,280 | 1,290 | 1,250 | 1,250 | 12,000 |
| 1988/04/27 | 1,200 | 1,200 | 1,190 | 1,190 | 2,000 |
| 1988/04/26 | 1,250 | 1,250 | 1,250 | 1,250 | 5,000 |
| 1988/04/25 | 1,300 | 1,300 | 1,250 | 1,250 | 14,000 |
| 1988/04/23 | 1,270 | 1,280 | 1,250 | 1,250 | 21,000 |
| 1988/04/22 | 1,250 | 1,270 | 1,250 | 1,250 | 16,000 |
| 1988/04/21 | 1,290 | 1,290 | 1,250 | 1,250 | 8,000 |
| 1988/04/20 | 1,250 | 1,300 | 1,250 | 1,290 | 20,000 |
| 1988/04/19 | 1,330 | 1,340 | 1,260 | 1,260 | 22,000 |
| 1988/04/18 | 1,350 | 1,410 | 1,350 | 1,350 | 56,000 |
| 1988/04/15 | 1,310 | 1,340 | 1,280 | 1,300 | 159,000 |
| 1988/04/14 | 1,200 | 1,270 | 1,200 | 1,250 | 116,000 |
| 1988/04/13 | 1,080 | 1,100 | 1,080 | 1,080 | 21,000 |
| 1988/04/12 | 1,070 | 1,090 | 1,070 | 1,080 | 25,000 |
| 1988/04/11 | 1,020 | 1,050 | 1,010 | 1,030 | 11,000 |
| 1988/04/08 | 1,030 | 1,030 | 1,010 | 1,010 | 11,000 |
| 1988/04/07 | 1,020 | 1,020 | 1,000 | 1,020 | 16,000 |
| 1988/04/06 | 1,000 | 1,020 | 1,000 | 1,000 | 14,000 |
| 1988/04/05 | 1,030 | 1,030 | 1,000 | 1,000 | 10,000 |
| 1988/04/04 | 1,020 | 1,020 | 1,020 | 1,020 | 7,000 |
| 1988/04/02 | 1,020 | 1,050 | 1,000 | 1,050 | 12,000 |
| 1988/04/01 | 1,020 | 1,030 | 1,010 | 1,010 | 5,000 |
| 1988/03/31 | 1,060 | 1,060 | 1,020 | 1,040 | 5,000 |
| 1988/03/30 | 1,040 | 1,060 | 1,040 | 1,060 | 5,000 |
| 1988/03/29 | 1,030 | 1,030 | 1,020 | 1,020 | 6,000 |
| 1988/03/28 | 1,000 | 1,030 | 1,000 | 1,030 | 5,000 |
| 1988/03/26 | 1,020 | 1,020 | 1,000 | 1,020 | 17,000 |
| 1988/03/25 | 1,050 | 1,050 | 1,010 | 1,020 | 5,000 |
| 1988/03/24 | 1,070 | 1,080 | 1,050 | 1,050 | 7,000 |
| 1988/03/23 | 1,140 | 1,180 | 1,080 | 1,080 | 31,000 |
| 1988/03/22 | 1,050 | 1,130 | 1,050 | 1,120 | 30,000 |
| 1988/03/18 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1988/03/17 | 1,020 | 1,020 | 1,000 | 1,010 | 9,000 |
| 1988/03/16 | 1,040 | 1,040 | 1,020 | 1,020 | 5,000 |
| 1988/03/15 | 1,030 | 1,030 | 1,020 | 1,020 | 6,000 |
| 1988/03/14 | 1,050 | 1,060 | 1,040 | 1,040 | 12,000 |
| 1988/03/11 | 1,100 | 1,100 | 1,070 | 1,080 | 22,000 |
| 1988/03/10 | 1,150 | 1,150 | 1,090 | 1,090 | 28,000 |
| 1988/03/09 | 1,130 | 1,140 | 1,110 | 1,140 | 6,000 |
| 1988/03/08 | 1,170 | 1,170 | 1,130 | 1,130 | 13,000 |
| 1988/03/07 | 1,110 | 1,180 | 1,110 | 1,170 | 17,000 |
| 1988/03/05 | 1,090 | 1,110 | 1,090 | 1,110 | 6,000 |
| 1988/03/04 | 1,200 | 1,200 | 1,140 | 1,180 | 46,000 |
| 1988/03/03 | 1,230 | 1,280 | 1,200 | 1,210 | 92,000 |
| 1988/03/02 | 1,000 | 1,070 | 1,000 | 1,040 | 89,000 |
| 1988/03/01 | 1,000 | 1,000 | 975 | 975 | 36,000 |
| 1988/02/29 | 1,000 | 1,000 | 1,000 | 1,000 | 19,000 |
| 1988/02/27 | 1,020 | 1,020 | 1,000 | 1,000 | 54,000 |
| 1988/02/26 | 1,000 | 1,060 | 1,000 | 1,000 | 41,000 |
| 1988/02/25 | 1,000 | 1,000 | 1,000 | 1,000 | 22,000 |
| 1988/02/24 | 1,000 | 1,000 | 1,000 | 1,000 | 13,000 |
| 1988/02/23 | 995 | 1,000 | 995 | 1,000 | 4,000 |
| 1988/02/22 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 |
| 1988/02/19 | 1,020 | 1,030 | 1,020 | 1,030 | 3,000 |
| 1988/02/18 | 1,020 | 1,050 | 1,010 | 1,020 | 7,000 |
| 1988/02/17 | 1,080 | 1,080 | 1,040 | 1,060 | 15,000 |
| 1988/02/16 | 1,070 | 1,080 | 1,070 | 1,080 | 5,000 |
| 1988/02/15 | 1,070 | 1,080 | 1,070 | 1,080 | 7,000 |
| 1988/02/12 | 1,050 | 1,070 | 1,050 | 1,070 | 26,000 |
| 1988/02/10 | 1,030 | 1,040 | 1,030 | 1,030 | 8,000 |
| 1988/02/09 | 1,030 | 1,030 | 1,030 | 1,030 | 8,000 |
| 1988/02/08 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 |
| 1988/02/06 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 1988/02/05 | 1,040 | 1,040 | 1,030 | 1,030 | 10,000 |
| 1988/02/04 | 1,070 | 1,070 | 1,000 | 1,000 | 18,000 |
| 1988/02/03 | 985 | 1,050 | 984 | 1,050 | 37,000 |
| 1988/02/02 | 910 | 965 | 910 | 965 | 22,000 |
| 1988/02/01 | 900 | 900 | 900 | 900 | 19,000 |
| 1988/01/30 | 893 | 900 | 893 | 900 | 5,000 |
| 1988/01/29 | 899 | 899 | 890 | 891 | 6,000 |
| 1988/01/28 | 881 | 900 | 881 | 890 | 6,000 |
| 1988/01/27 | 881 | 900 | 881 | 881 | 6,000 |
| 1988/01/26 | 890 | 890 | 880 | 880 | 5,000 |
| 1988/01/23 | 900 | 900 | 900 | 900 | 1,000 |
| 1988/01/22 | 880 | 880 | 870 | 875 | 4,000 |
| 1988/01/21 | 880 | 880 | 880 | 880 | 4,000 |
| 1988/01/20 | 900 | 900 | 900 | 900 | 1,000 |
| 1988/01/19 | 890 | 890 | 890 | 890 | 1,000 |
| 1988/01/18 | 900 | 900 | 900 | 900 | 2,000 |
| 1988/01/13 | 905 | 910 | 905 | 910 | 3,000 |
| 1988/01/12 | 910 | 910 | 880 | 880 | 2,000 |
| 1988/01/11 | 895 | 900 | 890 | 890 | 4,000 |
| 1988/01/08 | 920 | 920 | 910 | 910 | 4,000 |
| 1988/01/07 | 860 | 910 | 860 | 910 | 7,000 |
| 1988/01/06 | 845 | 845 | 845 | 845 | 1,000 |
| 1988/01/05 | 840 | 840 | 840 | 840 | 1,000 |
| 1988/01/04 | 840 | 840 | 840 | 840 | 1,000 |