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 |
|---|---|---|---|---|---|
| 1989/12/27 | 1,030 | 1,050 | 1,030 | 1,050 | 2,000 |
| 1989/12/26 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 |
| 1989/12/25 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 |
| 1989/12/21 | 1,030 | 1,030 | 1,030 | 1,030 | 4,000 |
| 1989/12/20 | 1,060 | 1,060 | 1,050 | 1,050 | 11,000 |
| 1989/12/18 | 1,070 | 1,090 | 1,070 | 1,070 | 5,000 |
| 1989/12/15 | 1,080 | 1,080 | 1,080 | 1,080 | 7,000 |
| 1989/12/14 | 1,030 | 1,080 | 1,030 | 1,080 | 4,000 |
| 1989/12/13 | 1,100 | 1,100 | 1,060 | 1,060 | 6,000 |
| 1989/12/12 | 1,050 | 1,050 | 1,010 | 1,010 | 7,000 |
| 1989/12/11 | 1,090 | 1,090 | 1,050 | 1,050 | 24,000 |
| 1989/12/08 | 1,050 | 1,100 | 1,050 | 1,090 | 16,000 |
| 1989/12/07 | 1,050 | 1,050 | 1,050 | 1,050 | 8,000 |
| 1989/12/06 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 |
| 1989/12/05 | 1,020 | 1,050 | 1,020 | 1,050 | 7,000 |
| 1989/12/04 | 1,000 | 1,030 | 1,000 | 1,010 | 9,000 |
| 1989/12/01 | 1,000 | 1,000 | 980 | 980 | 17,000 |
| 1989/11/30 | 1,040 | 1,040 | 1,010 | 1,010 | 7,000 |
| 1989/11/29 | 1,050 | 1,050 | 1,030 | 1,040 | 33,000 |
| 1989/11/28 | 990 | 1,000 | 990 | 990 | 612,000 |
| 1989/11/27 | 980 | 980 | 965 | 975 | 17,000 |
| 1989/11/24 | 995 | 999 | 990 | 990 | 6,000 |
| 1989/11/22 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1989/11/20 | 990 | 1,010 | 990 | 1,010 | 10,000 |
| 1989/11/17 | 1,000 | 1,000 | 1,000 | 1,000 | 8,000 |
| 1989/11/16 | 1,000 | 1,000 | 1,000 | 1,000 | 9,000 |
| 1989/11/15 | 985 | 1,000 | 985 | 1,000 | 43,000 |
| 1989/11/14 | 985 | 985 | 985 | 985 | 1,000 |
| 1989/11/13 | 980 | 985 | 980 | 985 | 13,000 |
| 1989/11/10 | 990 | 1,000 | 990 | 1,000 | 25,000 |
| 1989/11/09 | 985 | 985 | 985 | 985 | 3,000 |
| 1989/11/08 | 995 | 1,000 | 995 | 1,000 | 25,000 |
| 1989/11/07 | 995 | 995 | 995 | 995 | 5,000 |
| 1989/11/06 | 985 | 985 | 985 | 985 | 3,000 |
| 1989/11/02 | 980 | 980 | 980 | 980 | 4,000 |
| 1989/10/31 | 965 | 970 | 965 | 970 | 2,000 |
| 1989/10/30 | 975 | 975 | 975 | 975 | 2,000 |
| 1989/10/27 | 995 | 995 | 977 | 980 | 8,000 |
| 1989/10/26 | 1,000 | 1,000 | 980 | 980 | 14,000 |
| 1989/10/25 | 1,000 | 1,000 | 1,000 | 1,000 | 20,000 |
| 1989/10/24 | 991 | 1,000 | 991 | 1,000 | 4,000 |
| 1989/10/23 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 |
| 1989/10/20 | 992 | 995 | 991 | 995 | 4,000 |
| 1989/10/19 | 1,000 | 1,000 | 990 | 990 | 4,000 |
| 1989/10/18 | 990 | 1,000 | 990 | 1,000 | 4,000 |
| 1989/10/17 | 990 | 990 | 990 | 990 | 4,000 |
| 1989/10/16 | 990 | 990 | 990 | 990 | 10,000 |
| 1989/10/13 | 980 | 1,000 | 980 | 1,000 | 11,000 |
| 1989/10/12 | 970 | 981 | 970 | 981 | 5,000 |
| 1989/10/11 | 1,000 | 1,000 | 981 | 981 | 14,000 |
| 1989/10/09 | 980 | 1,000 | 980 | 1,000 | 22,000 |
| 1989/10/06 | 950 | 980 | 950 | 979 | 20,000 |
| 1989/10/05 | 935 | 935 | 930 | 935 | 20,000 |
| 1989/10/04 | 915 | 925 | 915 | 925 | 3,000 |
| 1989/10/03 | 920 | 920 | 910 | 910 | 3,000 |
| 1989/10/02 | 920 | 920 | 910 | 910 | 3,000 |
| 1989/09/28 | 920 | 920 | 920 | 920 | 2,000 |
| 1989/09/27 | 910 | 920 | 910 | 920 | 3,000 |
| 1989/09/26 | 925 | 925 | 920 | 920 | 6,000 |
| 1989/09/25 | 940 | 940 | 925 | 925 | 17,000 |
| 1989/09/22 | 935 | 936 | 935 | 936 | 11,000 |
| 1989/09/21 | 931 | 931 | 930 | 930 | 3,000 |
| 1989/09/20 | 930 | 930 | 930 | 930 | 4,000 |
| 1989/09/19 | 950 | 950 | 930 | 930 | 6,000 |
| 1989/09/18 | 920 | 930 | 920 | 930 | 6,000 |
| 1989/09/14 | 920 | 920 | 920 | 920 | 1,000 |
| 1989/09/12 | 930 | 930 | 930 | 930 | 7,000 |
| 1989/09/11 | 900 | 900 | 900 | 900 | 1,000 |
| 1989/09/08 | 890 | 890 | 890 | 890 | 2,000 |
| 1989/09/07 | 900 | 900 | 900 | 900 | 1,000 |
| 1989/09/06 | 901 | 901 | 900 | 900 | 2,000 |
| 1989/09/05 | 935 | 935 | 930 | 930 | 3,000 |
| 1989/08/31 | 948 | 948 | 948 | 948 | 1,000 |
| 1989/08/30 | 950 | 950 | 950 | 950 | 3,000 |
| 1989/08/29 | 950 | 950 | 950 | 950 | 1,000 |
| 1989/08/25 | 950 | 950 | 950 | 950 | 6,000 |
| 1989/08/24 | 940 | 940 | 939 | 940 | 5,000 |
| 1989/08/23 | 940 | 940 | 940 | 940 | 2,000 |
| 1989/08/22 | 940 | 940 | 940 | 940 | 7,000 |
| 1989/08/21 | 940 | 940 | 939 | 939 | 8,000 |
| 1989/08/18 | 907 | 940 | 907 | 925 | 6,000 |
| 1989/08/17 | 902 | 919 | 902 | 905 | 12,000 |
| 1989/08/16 | 900 | 900 | 900 | 900 | 2,000 |
| 1989/08/15 | 900 | 900 | 900 | 900 | 2,000 |
| 1989/08/14 | 900 | 900 | 900 | 900 | 7,000 |
| 1989/08/11 | 900 | 900 | 900 | 900 | 3,000 |
| 1989/08/10 | 880 | 880 | 875 | 875 | 4,000 |
| 1989/08/09 | 875 | 875 | 875 | 875 | 3,000 |
| 1989/08/08 | 875 | 875 | 870 | 870 | 3,000 |
| 1989/08/07 | 875 | 875 | 875 | 875 | 1,000 |
| 1989/08/04 | 890 | 890 | 890 | 890 | 2,000 |
| 1989/08/03 | 875 | 875 | 866 | 866 | 16,000 |
| 1989/08/01 | 870 | 870 | 865 | 865 | 3,000 |
| 1989/07/31 | 867 | 870 | 867 | 870 | 2,000 |
| 1989/07/28 | 865 | 865 | 865 | 865 | 1,000 |
| 1989/07/26 | 870 | 870 | 870 | 870 | 1,000 |
| 1989/07/24 | 860 | 900 | 850 | 900 | 6,000 |
| 1989/07/21 | 870 | 870 | 870 | 870 | 1,000 |
| 1989/07/20 | 880 | 880 | 880 | 880 | 1,000 |
| 1989/07/19 | 900 | 900 | 900 | 900 | 1,000 |
| 1989/07/14 | 900 | 900 | 900 | 900 | 1,000 |
| 1989/07/13 | 900 | 900 | 900 | 900 | 2,000 |
| 1989/07/12 | 895 | 900 | 895 | 900 | 5,000 |
| 1989/07/11 | 900 | 900 | 900 | 900 | 1,000 |
| 1989/07/10 | 900 | 900 | 900 | 900 | 1,000 |
| 1989/07/07 | 899 | 899 | 899 | 899 | 1,000 |
| 1989/07/04 | 866 | 866 | 866 | 866 | 1,000 |
| 1989/07/03 | 866 | 866 | 866 | 866 | 4,000 |
| 1989/06/27 | 860 | 860 | 860 | 860 | 1,000 |
| 1989/06/26 | 850 | 850 | 850 | 850 | 2,000 |
| 1989/06/20 | 831 | 831 | 831 | 831 | 1,000 |
| 1989/06/19 | 870 | 870 | 850 | 850 | 9,000 |
| 1989/06/16 | 865 | 865 | 865 | 865 | 1,000 |
| 1989/06/15 | 880 | 880 | 880 | 880 | 1,000 |
| 1989/06/13 | 890 | 890 | 890 | 890 | 2,000 |
| 1989/06/12 | 890 | 890 | 890 | 890 | 1,000 |
| 1989/06/09 | 900 | 900 | 900 | 900 | 1,000 |
| 1989/06/08 | 860 | 860 | 860 | 860 | 6,000 |
| 1989/06/07 | 860 | 860 | 860 | 860 | 7,000 |
| 1989/06/06 | 860 | 860 | 860 | 860 | 6,000 |
| 1989/06/05 | 895 | 895 | 882 | 882 | 3,000 |
| 1989/06/02 | 881 | 882 | 881 | 882 | 3,000 |
| 1989/05/29 | 881 | 881 | 881 | 881 | 2,000 |
| 1989/05/26 | 895 | 895 | 895 | 895 | 1,000 |
| 1989/05/23 | 916 | 916 | 900 | 900 | 9,000 |
| 1989/05/22 | 916 | 916 | 916 | 916 | 2,000 |
| 1989/05/15 | 920 | 920 | 920 | 920 | 1,000 |
| 1989/05/12 | 925 | 925 | 925 | 925 | 1,000 |
| 1989/05/11 | 916 | 916 | 916 | 916 | 1,000 |
| 1989/05/09 | 925 | 925 | 910 | 910 | 7,000 |
| 1989/05/08 | 900 | 900 | 900 | 900 | 3,000 |
| 1989/05/02 | 900 | 900 | 900 | 900 | 1,000 |
| 1989/04/28 | 900 | 900 | 900 | 900 | 1,000 |
| 1989/04/27 | 900 | 900 | 900 | 900 | 4,000 |
| 1989/04/26 | 885 | 890 | 885 | 890 | 4,000 |
| 1989/04/25 | 899 | 899 | 899 | 899 | 5,000 |
| 1989/04/24 | 851 | 851 | 851 | 851 | 2,000 |
| 1989/04/21 | 860 | 860 | 860 | 860 | 2,000 |
| 1989/04/20 | 890 | 890 | 880 | 880 | 2,000 |
| 1989/04/12 | 900 | 900 | 890 | 890 | 6,000 |
| 1989/04/11 | 905 | 905 | 905 | 905 | 1,000 |
| 1989/04/10 | 860 | 860 | 850 | 850 | 2,000 |
| 1989/04/07 | 910 | 910 | 905 | 905 | 3,000 |
| 1989/04/06 | 910 | 910 | 910 | 910 | 4,000 |
| 1989/04/05 | 910 | 910 | 910 | 910 | 3,000 |
| 1989/04/04 | 901 | 905 | 901 | 905 | 2,000 |
| 1989/04/03 | 900 | 900 | 900 | 900 | 2,000 |
| 1989/03/31 | 935 | 935 | 925 | 925 | 2,000 |
| 1989/03/30 | 935 | 935 | 935 | 935 | 7,000 |
| 1989/03/28 | 840 | 840 | 825 | 825 | 4,000 |
| 1989/03/27 | 875 | 875 | 845 | 845 | 20,000 |
| 1989/03/24 | 875 | 875 | 875 | 875 | 4,000 |
| 1989/03/23 | 865 | 865 | 865 | 865 | 1,000 |
| 1989/03/17 | 915 | 915 | 915 | 915 | 1,000 |
| 1989/03/15 | 940 | 940 | 940 | 940 | 1,000 |
| 1989/03/14 | 935 | 935 | 935 | 935 | 3,000 |
| 1989/03/09 | 935 | 935 | 935 | 935 | 3,000 |
| 1989/03/08 | 935 | 935 | 935 | 935 | 2,000 |
| 1989/03/07 | 940 | 950 | 940 | 950 | 4,000 |
| 1989/03/06 | 960 | 960 | 940 | 940 | 4,000 |
| 1989/03/02 | 970 | 970 | 940 | 940 | 9,000 |
| 1989/03/01 | 950 | 970 | 950 | 970 | 10,000 |
| 1989/02/28 | 960 | 960 | 936 | 955 | 8,000 |
| 1989/02/27 | 950 | 960 | 950 | 960 | 5,000 |
| 1989/02/23 | 920 | 920 | 920 | 920 | 4,000 |
| 1989/02/22 | 950 | 950 | 940 | 940 | 6,000 |
| 1989/02/21 | 950 | 950 | 935 | 937 | 15,000 |
| 1989/02/20 | 945 | 950 | 935 | 936 | 4,000 |
| 1989/02/16 | 945 | 950 | 945 | 950 | 7,000 |
| 1989/02/15 | 950 | 950 | 950 | 950 | 2,000 |
| 1989/02/14 | 950 | 954 | 950 | 954 | 2,000 |
| 1989/02/13 | 980 | 980 | 980 | 980 | 2,000 |
| 1989/02/09 | 935 | 935 | 932 | 932 | 7,000 |
| 1989/02/08 | 930 | 930 | 930 | 930 | 2,000 |
| 1989/02/07 | 935 | 935 | 935 | 935 | 5,000 |
| 1989/02/06 | 935 | 935 | 935 | 935 | 1,000 |
| 1989/02/03 | 950 | 953 | 935 | 953 | 5,000 |
| 1989/02/02 | 980 | 980 | 980 | 980 | 1,000 |
| 1989/02/01 | 1,000 | 1,000 | 990 | 990 | 5,000 |
| 1989/01/31 | 959 | 1,000 | 959 | 1,000 | 6,000 |
| 1989/01/30 | 945 | 950 | 945 | 950 | 9,000 |
| 1989/01/28 | 935 | 935 | 935 | 935 | 3,000 |
| 1989/01/27 | 945 | 945 | 930 | 935 | 5,000 |
| 1989/01/26 | 910 | 945 | 910 | 945 | 4,000 |
| 1989/01/25 | 897 | 909 | 897 | 909 | 9,000 |
| 1989/01/24 | 895 | 895 | 895 | 895 | 5,000 |
| 1989/01/23 | 850 | 850 | 850 | 850 | 1,000 |
| 1989/01/20 | 847 | 847 | 845 | 845 | 2,000 |
| 1989/01/19 | 847 | 847 | 847 | 847 | 11,000 |
| 1989/01/18 | 850 | 850 | 845 | 845 | 20,000 |
| 1989/01/17 | 845 | 845 | 840 | 840 | 15,000 |
| 1989/01/13 | 845 | 845 | 845 | 845 | 1,000 |
| 1989/01/12 | 850 | 850 | 841 | 841 | 3,000 |
| 1989/01/11 | 850 | 850 | 840 | 850 | 4,000 |
| 1989/01/10 | 850 | 850 | 850 | 850 | 6,000 |
| 1989/01/09 | 865 | 865 | 865 | 865 | 1,000 |
| 1989/01/05 | 865 | 865 | 865 | 865 | 1,000 |