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 |
---|---|---|---|---|---|
1995/12/29 | 695 | 697 | 664 | 675 | 60,000 |
1995/12/28 | 720 | 753 | 695 | 695 | 607,000 |
1995/12/27 | 616 | 705 | 606 | 705 | 321,000 |
1995/12/26 | 622 | 622 | 605 | 605 | 40,000 |
1995/12/25 | 614 | 624 | 614 | 624 | 8,000 |
1995/12/22 | 605 | 610 | 600 | 609 | 35,000 |
1995/12/21 | 600 | 605 | 590 | 600 | 19,000 |
1995/12/20 | 585 | 600 | 585 | 587 | 40,000 |
1995/12/19 | 590 | 590 | 586 | 586 | 9,000 |
1995/12/18 | 586 | 590 | 586 | 587 | 7,000 |
1995/12/15 | 623 | 623 | 581 | 581 | 7,000 |
1995/12/14 | 616 | 624 | 615 | 624 | 8,000 |
1995/12/13 | 617 | 625 | 616 | 616 | 10,000 |
1995/12/12 | 600 | 610 | 600 | 610 | 8,000 |
1995/12/11 | 601 | 601 | 600 | 600 | 13,000 |
1995/12/08 | 601 | 601 | 600 | 601 | 11,000 |
1995/12/07 | 599 | 605 | 599 | 600 | 11,000 |
1995/12/06 | 600 | 600 | 600 | 600 | 12,000 |
1995/12/05 | 600 | 605 | 600 | 600 | 22,000 |
1995/12/04 | 600 | 602 | 600 | 600 | 11,000 |
1995/12/01 | 608 | 611 | 595 | 599 | 39,000 |
1995/11/30 | 625 | 628 | 605 | 605 | 51,000 |
1995/11/29 | 630 | 638 | 605 | 605 | 26,000 |
1995/11/28 | 635 | 660 | 600 | 630 | 261,000 |
1995/11/27 | 550 | 630 | 550 | 630 | 106,000 |
1995/11/24 | 533 | 550 | 532 | 550 | 23,000 |
1995/11/22 | 530 | 539 | 530 | 539 | 11,000 |
1995/11/21 | 549 | 549 | 540 | 544 | 14,000 |
1995/11/20 | 541 | 541 | 538 | 539 | 5,000 |
1995/11/17 | 521 | 536 | 521 | 536 | 11,000 |
1995/11/16 | 510 | 519 | 510 | 519 | 6,000 |
1995/11/15 | 515 | 515 | 505 | 505 | 24,000 |
1995/11/14 | 507 | 512 | 507 | 512 | 48,000 |
1995/11/13 | 520 | 520 | 520 | 520 | 2,000 |
1995/11/10 | 520 | 520 | 520 | 520 | 5,000 |
1995/11/09 | 525 | 525 | 520 | 520 | 21,000 |
1995/11/08 | 530 | 530 | 524 | 525 | 6,000 |
1995/11/07 | 530 | 530 | 530 | 530 | 6,000 |
1995/11/06 | 550 | 550 | 535 | 535 | 4,000 |
1995/11/02 | 550 | 550 | 549 | 550 | 18,000 |
1995/11/01 | 520 | 536 | 520 | 531 | 36,000 |
1995/10/31 | 485 | 499 | 485 | 499 | 26,000 |
1995/10/30 | 485 | 485 | 485 | 485 | 17,000 |
1995/10/27 | 490 | 490 | 485 | 485 | 13,000 |
1995/10/25 | 500 | 500 | 497 | 500 | 4,000 |
1995/10/24 | 500 | 500 | 500 | 500 | 16,000 |
1995/10/23 | 500 | 500 | 499 | 500 | 18,000 |
1995/10/20 | 498 | 500 | 498 | 499 | 19,000 |
1995/10/19 | 495 | 495 | 494 | 495 | 29,000 |
1995/10/18 | 502 | 502 | 495 | 495 | 35,000 |
1995/10/17 | 502 | 502 | 502 | 502 | 16,000 |
1995/10/16 | 507 | 507 | 502 | 502 | 17,000 |
1995/10/13 | 510 | 512 | 502 | 502 | 10,000 |
1995/10/12 | 514 | 514 | 512 | 512 | 16,000 |
1995/10/11 | 529 | 529 | 519 | 519 | 17,000 |
1995/10/09 | 549 | 549 | 530 | 530 | 37,000 |
1995/10/06 | 535 | 550 | 535 | 550 | 28,000 |
1995/10/05 | 512 | 534 | 512 | 534 | 60,000 |
1995/10/04 | 511 | 511 | 510 | 511 | 18,000 |
1995/10/03 | 510 | 510 | 510 | 510 | 5,000 |
1995/10/02 | 510 | 510 | 510 | 510 | 3,000 |
1995/09/29 | 510 | 510 | 510 | 510 | 2,000 |
1995/09/28 | 510 | 510 | 510 | 510 | 8,000 |
1995/09/27 | 520 | 520 | 520 | 520 | 2,000 |
1995/09/26 | 520 | 521 | 520 | 520 | 14,000 |
1995/09/25 | 524 | 524 | 524 | 524 | 2,000 |
1995/09/22 | 524 | 524 | 524 | 524 | 9,000 |
1995/09/21 | 525 | 525 | 525 | 525 | 5,000 |
1995/09/20 | 532 | 532 | 532 | 532 | 1,000 |
1995/09/19 | 530 | 532 | 530 | 532 | 6,000 |
1995/09/18 | 520 | 525 | 520 | 522 | 3,000 |
1995/09/14 | 520 | 520 | 520 | 520 | 5,000 |
1995/09/13 | 530 | 535 | 525 | 535 | 6,000 |
1995/09/12 | 525 | 535 | 525 | 535 | 7,000 |
1995/09/11 | 530 | 530 | 530 | 530 | 2,000 |
1995/09/08 | 530 | 530 | 530 | 530 | 3,000 |
1995/09/06 | 530 | 530 | 530 | 530 | 1,000 |
1995/09/05 | 536 | 540 | 530 | 530 | 5,000 |
1995/09/04 | 530 | 539 | 530 | 535 | 14,000 |
1995/09/01 | 535 | 535 | 532 | 535 | 4,000 |
1995/08/31 | 535 | 535 | 535 | 535 | 2,000 |
1995/08/30 | 532 | 533 | 532 | 533 | 3,000 |
1995/08/29 | 550 | 550 | 530 | 530 | 9,000 |
1995/08/28 | 550 | 550 | 550 | 550 | 2,000 |
1995/08/25 | 577 | 577 | 550 | 560 | 16,000 |
1995/08/24 | 545 | 596 | 545 | 568 | 77,000 |
1995/08/23 | 521 | 535 | 521 | 535 | 15,000 |
1995/08/22 | 538 | 538 | 520 | 520 | 17,000 |
1995/08/21 | 524 | 533 | 524 | 533 | 23,000 |
1995/08/18 | 519 | 520 | 519 | 519 | 10,000 |
1995/08/17 | 550 | 550 | 520 | 520 | 8,000 |
1995/08/16 | 509 | 545 | 509 | 545 | 28,000 |
1995/08/15 | 490 | 509 | 490 | 505 | 25,000 |
1995/08/11 | 478 | 480 | 478 | 480 | 5,000 |
1995/08/10 | 493 | 493 | 478 | 478 | 15,000 |
1995/08/09 | 495 | 495 | 490 | 495 | 12,000 |
1995/08/08 | 496 | 496 | 495 | 495 | 9,000 |
1995/08/07 | 486 | 495 | 478 | 495 | 34,000 |
1995/08/04 | 483 | 483 | 480 | 480 | 4,000 |
1995/08/03 | 485 | 485 | 480 | 480 | 11,000 |
1995/08/02 | 445 | 480 | 444 | 480 | 65,000 |
1995/07/31 | 436 | 439 | 436 | 439 | 7,000 |
1995/07/28 | 434 | 434 | 434 | 434 | 1,000 |
1995/07/27 | 440 | 440 | 440 | 440 | 1,000 |
1995/07/26 | 450 | 450 | 440 | 440 | 4,000 |
1995/07/25 | 451 | 451 | 445 | 450 | 17,000 |
1995/07/24 | 445 | 445 | 445 | 445 | 1,000 |
1995/07/20 | 445 | 449 | 445 | 445 | 6,000 |
1995/07/18 | 450 | 450 | 450 | 450 | 6,000 |
1995/07/17 | 450 | 455 | 450 | 450 | 4,000 |
1995/07/14 | 441 | 448 | 441 | 448 | 6,000 |
1995/07/12 | 440 | 440 | 440 | 440 | 7,000 |
1995/07/11 | 438 | 438 | 438 | 438 | 4,000 |
1995/07/10 | 434 | 440 | 428 | 428 | 36,000 |
1995/07/07 | 421 | 430 | 421 | 427 | 20,000 |
1995/07/06 | 415 | 421 | 415 | 421 | 5,000 |
1995/07/05 | 415 | 415 | 415 | 415 | 2,000 |
1995/07/03 | 415 | 415 | 415 | 415 | 8,000 |
1995/06/30 | 410 | 415 | 410 | 415 | 6,000 |
1995/06/29 | 406 | 410 | 406 | 410 | 14,000 |
1995/06/28 | 415 | 415 | 401 | 405 | 12,000 |
1995/06/27 | 413 | 413 | 413 | 413 | 1,000 |
1995/06/26 | 410 | 410 | 410 | 410 | 3,000 |
1995/06/23 | 400 | 405 | 400 | 405 | 5,000 |
1995/06/22 | 400 | 400 | 400 | 400 | 3,000 |
1995/06/21 | 395 | 395 | 395 | 395 | 6,000 |
1995/06/20 | 395 | 395 | 390 | 390 | 13,000 |
1995/06/19 | 395 | 395 | 395 | 395 | 2,000 |
1995/06/16 | 395 | 397 | 395 | 397 | 13,000 |
1995/06/15 | 391 | 391 | 390 | 390 | 2,000 |
1995/06/14 | 390 | 390 | 386 | 386 | 5,000 |
1995/06/13 | 416 | 416 | 416 | 416 | 5,000 |
1995/06/12 | 445 | 445 | 440 | 440 | 6,000 |
1995/06/09 | 450 | 450 | 450 | 450 | 2,000 |
1995/06/08 | 455 | 455 | 450 | 450 | 4,000 |
1995/06/07 | 460 | 460 | 460 | 460 | 5,000 |
1995/06/06 | 473 | 473 | 470 | 470 | 6,000 |
1995/06/05 | 470 | 470 | 470 | 470 | 2,000 |
1995/05/31 | 456 | 456 | 450 | 450 | 4,000 |
1995/05/30 | 456 | 456 | 456 | 456 | 1,000 |
1995/05/29 | 456 | 456 | 456 | 456 | 3,000 |
1995/05/26 | 461 | 461 | 460 | 461 | 7,000 |
1995/05/25 | 463 | 463 | 461 | 461 | 4,000 |
1995/05/24 | 469 | 472 | 469 | 472 | 3,000 |
1995/05/23 | 500 | 500 | 496 | 496 | 5,000 |
1995/05/19 | 500 | 501 | 498 | 498 | 6,000 |
1995/05/16 | 501 | 501 | 501 | 501 | 4,000 |
1995/05/12 | 501 | 501 | 501 | 501 | 2,000 |
1995/05/10 | 502 | 502 | 501 | 501 | 5,000 |
1995/05/02 | 500 | 501 | 500 | 501 | 2,000 |
1995/05/01 | 500 | 500 | 500 | 500 | 1,000 |
1995/04/28 | 510 | 510 | 510 | 510 | 1,000 |
1995/04/27 | 510 | 510 | 510 | 510 | 3,000 |
1995/04/26 | 505 | 510 | 505 | 510 | 3,000 |
1995/04/25 | 505 | 505 | 505 | 505 | 2,000 |
1995/04/24 | 507 | 507 | 506 | 506 | 4,000 |
1995/04/21 | 510 | 510 | 505 | 505 | 3,000 |
1995/04/19 | 510 | 510 | 510 | 510 | 2,000 |
1995/04/18 | 505 | 505 | 500 | 500 | 6,000 |
1995/04/12 | 511 | 511 | 504 | 504 | 5,000 |
1995/04/11 | 520 | 520 | 520 | 520 | 2,000 |
1995/04/07 | 515 | 515 | 515 | 515 | 2,000 |
1995/04/06 | 509 | 510 | 509 | 510 | 3,000 |
1995/04/05 | 510 | 510 | 510 | 510 | 2,000 |
1995/04/04 | 510 | 510 | 510 | 510 | 1,000 |
1995/04/03 | 511 | 511 | 510 | 510 | 3,000 |
1995/03/31 | 511 | 511 | 511 | 511 | 1,000 |
1995/03/30 | 505 | 505 | 505 | 505 | 1,000 |
1995/03/28 | 498 | 500 | 498 | 500 | 8,000 |
1995/03/27 | 498 | 498 | 498 | 498 | 5,000 |
1995/03/24 | 503 | 503 | 503 | 503 | 3,000 |
1995/03/23 | 538 | 538 | 538 | 538 | 83,000 |
1995/03/22 | 538 | 538 | 538 | 538 | 76,000 |
1995/03/20 | 540 | 540 | 540 | 540 | 2,000 |
1995/03/17 | 540 | 540 | 540 | 540 | 2,000 |
1995/03/16 | 550 | 550 | 540 | 540 | 3,000 |
1995/03/15 | 565 | 565 | 565 | 565 | 1,000 |
1995/03/13 | 566 | 566 | 565 | 565 | 2,000 |
1995/03/10 | 565 | 569 | 565 | 569 | 2,000 |
1995/03/08 | 565 | 565 | 565 | 565 | 1,000 |
1995/03/07 | 570 | 570 | 570 | 570 | 5,000 |
1995/03/06 | 570 | 570 | 570 | 570 | 1,000 |
1995/03/03 | 570 | 570 | 570 | 570 | 5,000 |
1995/03/01 | 570 | 570 | 570 | 570 | 2,000 |
1995/02/28 | 565 | 570 | 565 | 570 | 9,000 |
1995/02/27 | 570 | 605 | 570 | 605 | 5,000 |
1995/02/24 | 585 | 590 | 585 | 590 | 2,000 |
1995/02/23 | 575 | 605 | 575 | 579 | 7,000 |
1995/02/22 | 575 | 585 | 575 | 585 | 6,000 |
1995/02/21 | 565 | 565 | 565 | 565 | 2,000 |
1995/02/20 | 555 | 555 | 555 | 555 | 4,000 |
1995/02/17 | 560 | 560 | 552 | 552 | 12,000 |
1995/02/16 | 570 | 570 | 566 | 570 | 10,000 |
1995/02/15 | 570 | 570 | 570 | 570 | 3,000 |
1995/02/14 | 570 | 570 | 570 | 570 | 2,000 |
1995/02/10 | 570 | 570 | 570 | 570 | 5,000 |
1995/02/09 | 572 | 572 | 572 | 572 | 1,000 |
1995/02/08 | 584 | 585 | 575 | 585 | 5,000 |
1995/02/07 | 581 | 585 | 581 | 585 | 4,000 |
1995/02/06 | 587 | 588 | 580 | 580 | 33,000 |
1995/02/03 | 586 | 588 | 586 | 588 | 6,000 |
1995/02/02 | 587 | 587 | 587 | 587 | 1,000 |
1995/01/31 | 585 | 590 | 585 | 585 | 5,000 |
1995/01/27 | 595 | 600 | 595 | 595 | 11,000 |
1995/01/26 | 580 | 600 | 570 | 600 | 13,000 |
1995/01/25 | 580 | 580 | 580 | 580 | 2,000 |
1995/01/24 | 579 | 580 | 570 | 580 | 9,000 |
1995/01/23 | 605 | 605 | 580 | 580 | 8,000 |
1995/01/19 | 615 | 615 | 610 | 610 | 8,000 |
1995/01/18 | 615 | 620 | 615 | 620 | 3,000 |
1995/01/12 | 615 | 615 | 615 | 615 | 8,000 |
1995/01/11 | 615 | 615 | 615 | 615 | 6,000 |
1995/01/10 | 620 | 620 | 620 | 620 | 1,000 |
1995/01/09 | 620 | 620 | 618 | 620 | 4,000 |
1995/01/06 | 617 | 620 | 617 | 620 | 3,000 |
1995/01/05 | 616 | 616 | 616 | 616 | 5,000 |