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 |
---|---|---|---|---|---|
1994/12/30 | 616 | 616 | 616 | 616 | 1,000 |
1994/12/28 | 621 | 621 | 615 | 615 | 7,000 |
1994/12/27 | 621 | 621 | 621 | 621 | 1,000 |
1994/12/26 | 620 | 645 | 620 | 645 | 3,000 |
1994/12/22 | 630 | 630 | 603 | 603 | 8,000 |
1994/12/20 | 596 | 620 | 595 | 620 | 4,000 |
1994/12/19 | 601 | 601 | 595 | 595 | 7,000 |
1994/12/16 | 623 | 623 | 611 | 611 | 13,000 |
1994/12/15 | 620 | 625 | 620 | 620 | 10,000 |
1994/12/14 | 620 | 621 | 620 | 621 | 3,000 |
1994/12/13 | 624 | 624 | 620 | 621 | 4,000 |
1994/12/12 | 619 | 629 | 619 | 629 | 7,000 |
1994/12/09 | 615 | 615 | 615 | 615 | 3,000 |
1994/12/08 | 615 | 625 | 615 | 625 | 7,000 |
1994/12/07 | 625 | 625 | 615 | 615 | 15,000 |
1994/12/02 | 630 | 630 | 610 | 610 | 3,000 |
1994/12/01 | 625 | 625 | 625 | 625 | 1,000 |
1994/11/30 | 631 | 631 | 612 | 625 | 13,000 |
1994/11/29 | 613 | 630 | 613 | 630 | 8,000 |
1994/11/28 | 611 | 611 | 611 | 611 | 3,000 |
1994/11/24 | 630 | 630 | 610 | 610 | 9,000 |
1994/11/22 | 650 | 650 | 630 | 630 | 20,000 |
1994/11/21 | 660 | 660 | 651 | 652 | 20,000 |
1994/11/18 | 660 | 663 | 660 | 661 | 17,000 |
1994/11/17 | 655 | 662 | 655 | 662 | 33,000 |
1994/11/16 | 669 | 670 | 655 | 655 | 36,000 |
1994/11/15 | 671 | 672 | 670 | 670 | 59,000 |
1994/11/14 | 670 | 673 | 669 | 670 | 24,000 |
1994/11/11 | 673 | 673 | 666 | 666 | 20,000 |
1994/11/10 | 679 | 680 | 665 | 680 | 24,000 |
1994/11/09 | 688 | 688 | 665 | 680 | 70,000 |
1994/11/08 | 655 | 692 | 655 | 688 | 179,000 |
1994/11/07 | 670 | 693 | 655 | 655 | 128,000 |
1994/11/04 | 661 | 666 | 655 | 666 | 9,000 |
1994/11/02 | 650 | 655 | 645 | 655 | 9,000 |
1994/11/01 | 655 | 655 | 650 | 655 | 3,000 |
1994/10/31 | 645 | 645 | 645 | 645 | 6,000 |
1994/10/28 | 650 | 650 | 649 | 650 | 21,000 |
1994/10/27 | 660 | 660 | 655 | 660 | 7,000 |
1994/10/26 | 656 | 665 | 650 | 665 | 23,000 |
1994/10/25 | 658 | 658 | 651 | 651 | 4,000 |
1994/10/24 | 635 | 650 | 635 | 650 | 13,000 |
1994/10/21 | 640 | 640 | 635 | 635 | 4,000 |
1994/10/20 | 631 | 651 | 631 | 651 | 3,000 |
1994/10/19 | 631 | 631 | 631 | 631 | 1,000 |
1994/10/18 | 641 | 650 | 641 | 642 | 6,000 |
1994/10/17 | 658 | 670 | 658 | 670 | 9,000 |
1994/10/14 | 631 | 631 | 630 | 630 | 6,000 |
1994/10/13 | 622 | 630 | 622 | 625 | 26,000 |
1994/10/12 | 624 | 624 | 624 | 624 | 21,000 |
1994/10/11 | 622 | 624 | 622 | 624 | 5,000 |
1994/10/07 | 619 | 619 | 619 | 619 | 1,000 |
1994/10/06 | 620 | 620 | 618 | 618 | 5,000 |
1994/10/05 | 621 | 621 | 620 | 621 | 9,000 |
1994/10/04 | 621 | 621 | 621 | 621 | 6,000 |
1994/10/03 | 621 | 621 | 621 | 621 | 1,000 |
1994/09/29 | 607 | 624 | 607 | 621 | 8,000 |
1994/09/28 | 610 | 612 | 610 | 610 | 11,000 |
1994/09/27 | 640 | 640 | 620 | 620 | 22,000 |
1994/09/26 | 648 | 650 | 640 | 640 | 9,000 |
1994/09/22 | 643 | 648 | 643 | 643 | 16,000 |
1994/09/21 | 650 | 650 | 648 | 648 | 9,000 |
1994/09/20 | 640 | 660 | 640 | 651 | 5,000 |
1994/09/19 | 655 | 655 | 655 | 655 | 12,000 |
1994/09/16 | 660 | 660 | 660 | 660 | 6,000 |
1994/09/13 | 670 | 670 | 660 | 660 | 14,000 |
1994/09/12 | 665 | 666 | 665 | 665 | 8,000 |
1994/09/09 | 671 | 680 | 671 | 671 | 16,000 |
1994/09/08 | 684 | 684 | 680 | 684 | 12,000 |
1994/09/07 | 685 | 685 | 670 | 670 | 4,000 |
1994/09/06 | 690 | 690 | 685 | 685 | 6,000 |
1994/09/05 | 690 | 690 | 690 | 690 | 18,000 |
1994/09/02 | 665 | 665 | 660 | 660 | 10,000 |
1994/09/01 | 665 | 665 | 665 | 665 | 7,000 |
1994/08/31 | 685 | 690 | 685 | 690 | 9,000 |
1994/08/30 | 662 | 662 | 660 | 660 | 6,000 |
1994/08/29 | 670 | 670 | 661 | 661 | 2,000 |
1994/08/26 | 667 | 667 | 664 | 664 | 5,000 |
1994/08/25 | 670 | 670 | 667 | 667 | 2,000 |
1994/08/24 | 692 | 692 | 663 | 665 | 11,000 |
1994/08/23 | 683 | 693 | 680 | 693 | 10,000 |
1994/08/22 | 695 | 695 | 683 | 683 | 7,000 |
1994/08/19 | 681 | 681 | 680 | 680 | 7,000 |
1994/08/18 | 680 | 680 | 672 | 672 | 14,000 |
1994/08/17 | 673 | 676 | 671 | 676 | 11,000 |
1994/08/16 | 668 | 675 | 667 | 668 | 15,000 |
1994/08/15 | 680 | 686 | 676 | 686 | 7,000 |
1994/08/12 | 680 | 690 | 680 | 680 | 5,000 |
1994/08/11 | 685 | 700 | 677 | 677 | 8,000 |
1994/08/10 | 697 | 702 | 680 | 688 | 13,000 |
1994/08/09 | 679 | 687 | 677 | 687 | 23,000 |
1994/08/08 | 695 | 695 | 681 | 681 | 17,000 |
1994/08/05 | 712 | 712 | 692 | 692 | 51,000 |
1994/08/04 | 712 | 715 | 706 | 711 | 85,000 |
1994/08/03 | 735 | 740 | 701 | 706 | 296,000 |
1994/08/02 | 699 | 699 | 675 | 690 | 31,000 |
1994/08/01 | 707 | 707 | 693 | 700 | 26,000 |
1994/07/29 | 694 | 709 | 694 | 707 | 74,000 |
1994/07/28 | 714 | 715 | 692 | 692 | 150,000 |
1994/07/27 | 705 | 740 | 700 | 721 | 479,000 |
1994/07/26 | 690 | 723 | 690 | 700 | 174,000 |
1994/07/25 | 690 | 690 | 665 | 670 | 43,000 |
1994/07/22 | 684 | 714 | 680 | 680 | 129,000 |
1994/07/21 | 658 | 679 | 656 | 675 | 130,000 |
1994/07/20 | 610 | 654 | 610 | 654 | 36,000 |
1994/07/19 | 605 | 607 | 605 | 607 | 2,000 |
1994/07/18 | 605 | 605 | 605 | 605 | 2,000 |
1994/07/14 | 605 | 605 | 595 | 595 | 4,000 |
1994/07/08 | 613 | 613 | 613 | 613 | 1,000 |
1994/07/07 | 610 | 610 | 606 | 606 | 11,000 |
1994/07/05 | 605 | 605 | 605 | 605 | 3,000 |
1994/06/30 | 614 | 614 | 614 | 614 | 2,000 |
1994/06/29 | 614 | 614 | 614 | 614 | 3,000 |
1994/06/24 | 610 | 614 | 610 | 614 | 3,000 |
1994/06/23 | 615 | 620 | 610 | 610 | 7,000 |
1994/06/22 | 606 | 611 | 606 | 611 | 11,000 |
1994/06/21 | 621 | 621 | 611 | 611 | 3,000 |
1994/06/20 | 636 | 636 | 621 | 625 | 10,000 |
1994/06/17 | 621 | 622 | 620 | 621 | 6,000 |
1994/06/16 | 620 | 620 | 620 | 620 | 10,000 |
1994/06/15 | 601 | 620 | 601 | 620 | 7,000 |
1994/06/14 | 600 | 600 | 600 | 600 | 4,000 |
1994/06/10 | 592 | 600 | 590 | 600 | 10,000 |
1994/06/09 | 592 | 592 | 592 | 592 | 4,000 |
1994/06/08 | 592 | 592 | 592 | 592 | 2,000 |
1994/06/07 | 571 | 571 | 571 | 571 | 1,000 |
1994/06/06 | 595 | 600 | 595 | 600 | 3,000 |
1994/06/03 | 595 | 595 | 595 | 595 | 4,000 |
1994/06/02 | 570 | 570 | 565 | 565 | 11,000 |
1994/05/31 | 600 | 600 | 600 | 600 | 2,000 |
1994/05/30 | 595 | 595 | 595 | 595 | 1,000 |
1994/05/25 | 615 | 615 | 615 | 615 | 4,000 |
1994/05/24 | 615 | 615 | 613 | 615 | 10,000 |
1994/05/23 | 615 | 615 | 613 | 613 | 5,000 |
1994/05/20 | 580 | 596 | 580 | 595 | 14,000 |
1994/05/19 | 580 | 580 | 580 | 580 | 2,000 |
1994/05/18 | 574 | 585 | 573 | 580 | 16,000 |
1994/05/17 | 571 | 571 | 571 | 571 | 4,000 |
1994/05/16 | 574 | 574 | 571 | 571 | 5,000 |
1994/05/13 | 574 | 574 | 574 | 574 | 1,000 |
1994/05/12 | 570 | 570 | 570 | 570 | 4,000 |
1994/05/11 | 572 | 573 | 570 | 570 | 7,000 |
1994/05/10 | 570 | 570 | 570 | 570 | 4,000 |
1994/05/09 | 570 | 570 | 570 | 570 | 2,000 |
1994/05/06 | 575 | 575 | 571 | 574 | 3,000 |
1994/05/02 | 568 | 568 | 568 | 568 | 1,000 |
1994/04/28 | 565 | 565 | 565 | 565 | 2,000 |
1994/04/27 | 565 | 565 | 550 | 550 | 2,000 |
1994/04/26 | 575 | 575 | 575 | 575 | 4,000 |
1994/04/25 | 585 | 585 | 570 | 575 | 6,000 |
1994/04/22 | 571 | 585 | 571 | 585 | 8,000 |
1994/04/21 | 560 | 567 | 560 | 566 | 18,000 |
1994/04/20 | 551 | 565 | 551 | 565 | 4,000 |
1994/04/19 | 560 | 560 | 560 | 560 | 2,000 |
1994/04/18 | 540 | 560 | 540 | 560 | 4,000 |
1994/04/15 | 537 | 537 | 537 | 537 | 1,000 |
1994/04/14 | 530 | 530 | 530 | 530 | 4,000 |
1994/04/12 | 530 | 530 | 530 | 530 | 1,000 |
1994/04/08 | 543 | 550 | 520 | 520 | 10,000 |
1994/04/07 | 540 | 540 | 540 | 540 | 2,000 |
1994/04/06 | 520 | 520 | 520 | 520 | 3,000 |
1994/04/04 | 530 | 530 | 520 | 520 | 3,000 |
1994/04/01 | 530 | 530 | 530 | 530 | 3,000 |
1994/03/31 | 550 | 550 | 527 | 527 | 6,000 |
1994/03/30 | 540 | 550 | 540 | 550 | 5,000 |
1994/03/28 | 538 | 538 | 536 | 536 | 2,000 |
1994/03/24 | 558 | 558 | 558 | 558 | 1,000 |
1994/03/23 | 559 | 559 | 539 | 539 | 3,000 |
1994/03/22 | 570 | 570 | 570 | 570 | 1,000 |
1994/03/18 | 540 | 560 | 540 | 560 | 7,000 |
1994/03/17 | 545 | 545 | 545 | 545 | 5,000 |
1994/03/16 | 535 | 535 | 535 | 535 | 4,000 |
1994/03/15 | 534 | 534 | 533 | 533 | 3,000 |
1994/03/14 | 532 | 532 | 523 | 530 | 4,000 |
1994/03/11 | 555 | 557 | 555 | 557 | 3,000 |
1994/03/10 | 561 | 565 | 555 | 565 | 29,000 |
1994/03/09 | 511 | 517 | 511 | 511 | 41,000 |
1994/03/08 | 511 | 511 | 510 | 510 | 6,000 |
1994/03/07 | 510 | 510 | 510 | 510 | 2,000 |
1994/03/03 | 505 | 505 | 505 | 505 | 3,000 |
1994/03/01 | 510 | 510 | 510 | 510 | 2,000 |
1994/02/28 | 511 | 511 | 511 | 511 | 1,000 |
1994/02/25 | 505 | 505 | 505 | 505 | 4,000 |
1994/02/23 | 509 | 509 | 509 | 509 | 6,000 |
1994/02/22 | 515 | 515 | 515 | 515 | 1,000 |
1994/02/18 | 520 | 520 | 520 | 520 | 1,000 |
1994/02/15 | 531 | 531 | 531 | 531 | 1,000 |
1994/02/10 | 531 | 532 | 530 | 531 | 7,000 |
1994/02/09 | 530 | 530 | 530 | 530 | 2,000 |
1994/02/08 | 550 | 550 | 550 | 550 | 3,000 |
1994/02/07 | 550 | 550 | 550 | 550 | 2,000 |
1994/02/04 | 530 | 530 | 530 | 530 | 4,000 |
1994/02/03 | 550 | 550 | 550 | 550 | 2,000 |
1994/02/01 | 550 | 550 | 550 | 550 | 2,000 |
1994/01/31 | 520 | 520 | 520 | 520 | 2,000 |
1994/01/28 | 515 | 515 | 515 | 515 | 2,000 |
1994/01/27 | 530 | 530 | 530 | 530 | 2,000 |
1994/01/26 | 530 | 530 | 530 | 530 | 2,000 |
1994/01/25 | 530 | 530 | 530 | 530 | 2,000 |
1994/01/13 | 510 | 510 | 510 | 510 | 1,000 |
1994/01/12 | 540 | 540 | 525 | 525 | 2,000 |
1994/01/11 | 549 | 550 | 549 | 550 | 2,000 |
1994/01/10 | 550 | 550 | 550 | 550 | 1,000 |
1994/01/07 | 550 | 550 | 550 | 550 | 1,000 |
1994/01/06 | 580 | 580 | 580 | 580 | 1,000 |
1994/01/05 | 590 | 590 | 580 | 580 | 7,000 |