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 |
|---|---|---|---|---|---|
| 1996/12/30 | 500 | 518 | 499 | 518 | 16,000 |
| 1996/12/27 | 500 | 501 | 480 | 495 | 21,000 |
| 1996/12/26 | 509 | 509 | 500 | 500 | 31,000 |
| 1996/12/25 | 500 | 509 | 500 | 505 | 30,000 |
| 1996/12/24 | 518 | 518 | 500 | 505 | 65,000 |
| 1996/12/20 | 526 | 530 | 510 | 518 | 53,000 |
| 1996/12/19 | 559 | 560 | 520 | 520 | 50,000 |
| 1996/12/18 | 573 | 580 | 562 | 562 | 126,000 |
| 1996/12/17 | 600 | 600 | 572 | 572 | 46,000 |
| 1996/12/16 | 608 | 608 | 597 | 603 | 13,000 |
| 1996/12/13 | 600 | 610 | 593 | 608 | 46,000 |
| 1996/12/12 | 609 | 620 | 600 | 618 | 29,000 |
| 1996/12/11 | 620 | 621 | 608 | 620 | 21,000 |
| 1996/12/10 | 630 | 631 | 630 | 630 | 5,000 |
| 1996/12/09 | 640 | 640 | 630 | 630 | 9,000 |
| 1996/12/06 | 640 | 650 | 635 | 640 | 19,000 |
| 1996/12/05 | 604 | 660 | 604 | 631 | 21,000 |
| 1996/12/04 | 600 | 619 | 600 | 601 | 76,000 |
| 1996/12/03 | 629 | 635 | 610 | 610 | 66,000 |
| 1996/12/02 | 636 | 640 | 630 | 640 | 28,000 |
| 1996/11/29 | 655 | 669 | 636 | 636 | 40,000 |
| 1996/11/28 | 665 | 683 | 655 | 670 | 87,000 |
| 1996/11/27 | 702 | 705 | 665 | 665 | 85,000 |
| 1996/11/26 | 751 | 751 | 702 | 702 | 175,000 |
| 1996/11/25 | 772 | 775 | 746 | 754 | 34,000 |
| 1996/11/22 | 768 | 783 | 760 | 783 | 152,000 |
| 1996/11/21 | 750 | 760 | 740 | 760 | 64,000 |
| 1996/11/20 | 740 | 768 | 740 | 760 | 48,000 |
| 1996/11/19 | 775 | 775 | 750 | 755 | 21,000 |
| 1996/11/18 | 770 | 770 | 735 | 765 | 50,000 |
| 1996/11/15 | 799 | 799 | 770 | 770 | 85,000 |
| 1996/11/14 | 810 | 810 | 780 | 789 | 214,000 |
| 1996/11/13 | 785 | 815 | 785 | 800 | 1,006,000 |
| 1996/11/12 | 740 | 778 | 735 | 778 | 126,000 |
| 1996/11/11 | 748 | 755 | 746 | 746 | 46,000 |
| 1996/11/08 | 750 | 760 | 745 | 750 | 92,000 |
| 1996/11/07 | 780 | 782 | 755 | 755 | 128,000 |
| 1996/11/06 | 756 | 790 | 756 | 772 | 302,000 |
| 1996/11/05 | 768 | 770 | 755 | 760 | 89,000 |
| 1996/11/01 | 765 | 776 | 755 | 765 | 145,000 |
| 1996/10/31 | 783 | 785 | 757 | 757 | 477,000 |
| 1996/10/30 | 760 | 772 | 740 | 770 | 291,000 |
| 1996/10/29 | 705 | 760 | 705 | 750 | 272,000 |
| 1996/10/28 | 730 | 730 | 700 | 700 | 28,000 |
| 1996/10/25 | 721 | 738 | 706 | 720 | 120,000 |
| 1996/10/24 | 746 | 751 | 721 | 726 | 185,000 |
| 1996/10/23 | 698 | 755 | 693 | 736 | 508,000 |
| 1996/10/22 | 679 | 700 | 679 | 693 | 50,000 |
| 1996/10/21 | 700 | 700 | 675 | 677 | 57,000 |
| 1996/10/18 | 714 | 714 | 692 | 706 | 170,000 |
| 1996/10/17 | 675 | 720 | 675 | 704 | 483,000 |
| 1996/10/16 | 642 | 675 | 632 | 675 | 281,000 |
| 1996/10/15 | 590 | 658 | 590 | 634 | 253,000 |
| 1996/10/14 | 600 | 600 | 590 | 590 | 118,000 |
| 1996/10/11 | 601 | 603 | 592 | 600 | 88,000 |
| 1996/10/09 | 582 | 600 | 582 | 600 | 161,000 |
| 1996/10/08 | 606 | 610 | 597 | 600 | 56,000 |
| 1996/10/07 | 620 | 620 | 610 | 610 | 53,000 |
| 1996/10/04 | 640 | 644 | 622 | 630 | 42,000 |
| 1996/10/03 | 655 | 655 | 640 | 640 | 32,000 |
| 1996/10/02 | 659 | 659 | 645 | 659 | 33,000 |
| 1996/10/01 | 669 | 669 | 649 | 659 | 32,000 |
| 1996/09/30 | 650 | 665 | 650 | 665 | 13,000 |
| 1996/09/27 | 645 | 660 | 643 | 660 | 4,000 |
| 1996/09/26 | 647 | 658 | 640 | 658 | 32,000 |
| 1996/09/25 | 650 | 650 | 643 | 650 | 28,000 |
| 1996/09/24 | 655 | 658 | 649 | 649 | 5,000 |
| 1996/09/20 | 650 | 658 | 648 | 658 | 4,000 |
| 1996/09/18 | 655 | 660 | 650 | 659 | 20,000 |
| 1996/09/17 | 665 | 670 | 665 | 665 | 8,000 |
| 1996/09/13 | 660 | 660 | 650 | 660 | 26,000 |
| 1996/09/12 | 665 | 665 | 660 | 660 | 7,000 |
| 1996/09/11 | 660 | 665 | 655 | 665 | 12,000 |
| 1996/09/10 | 665 | 665 | 655 | 660 | 10,000 |
| 1996/09/09 | 661 | 665 | 655 | 665 | 9,000 |
| 1996/09/06 | 675 | 680 | 655 | 661 | 18,000 |
| 1996/09/05 | 669 | 675 | 655 | 675 | 15,000 |
| 1996/09/04 | 669 | 669 | 669 | 669 | 3,000 |
| 1996/09/03 | 660 | 670 | 650 | 670 | 16,000 |
| 1996/09/02 | 660 | 660 | 650 | 660 | 28,000 |
| 1996/08/30 | 676 | 676 | 665 | 670 | 29,000 |
| 1996/08/29 | 677 | 677 | 665 | 676 | 22,000 |
| 1996/08/28 | 679 | 679 | 668 | 677 | 19,000 |
| 1996/08/27 | 680 | 689 | 675 | 689 | 13,000 |
| 1996/08/26 | 695 | 695 | 675 | 689 | 16,000 |
| 1996/08/23 | 696 | 696 | 680 | 695 | 15,000 |
| 1996/08/22 | 709 | 709 | 690 | 696 | 24,000 |
| 1996/08/21 | 700 | 700 | 685 | 694 | 50,000 |
| 1996/08/20 | 726 | 732 | 686 | 695 | 73,000 |
| 1996/08/19 | 717 | 717 | 700 | 717 | 52,000 |
| 1996/08/16 | 680 | 680 | 661 | 680 | 12,000 |
| 1996/08/15 | 635 | 670 | 635 | 670 | 76,000 |
| 1996/08/14 | 641 | 641 | 627 | 633 | 27,000 |
| 1996/08/13 | 620 | 641 | 620 | 641 | 51,000 |
| 1996/08/12 | 641 | 641 | 616 | 621 | 63,000 |
| 1996/08/09 | 680 | 680 | 630 | 640 | 16,000 |
| 1996/08/08 | 671 | 683 | 657 | 683 | 26,000 |
| 1996/08/07 | 690 | 690 | 660 | 687 | 29,000 |
| 1996/08/06 | 730 | 730 | 691 | 697 | 29,000 |
| 1996/08/05 | 735 | 740 | 705 | 733 | 23,000 |
| 1996/08/02 | 713 | 730 | 712 | 725 | 37,000 |
| 1996/08/01 | 690 | 697 | 689 | 697 | 41,000 |
| 1996/07/31 | 719 | 720 | 679 | 690 | 63,000 |
| 1996/07/30 | 735 | 738 | 719 | 719 | 41,000 |
| 1996/07/29 | 750 | 750 | 738 | 738 | 40,000 |
| 1996/07/26 | 775 | 775 | 750 | 750 | 43,000 |
| 1996/07/25 | 767 | 784 | 760 | 765 | 56,000 |
| 1996/07/24 | 788 | 800 | 767 | 767 | 168,000 |
| 1996/07/23 | 800 | 800 | 784 | 795 | 198,000 |
| 1996/07/22 | 795 | 813 | 781 | 784 | 417,000 |
| 1996/07/19 | 752 | 793 | 752 | 777 | 168,000 |
| 1996/07/18 | 753 | 753 | 745 | 752 | 28,000 |
| 1996/07/17 | 748 | 748 | 746 | 748 | 7,000 |
| 1996/07/16 | 748 | 753 | 747 | 748 | 24,000 |
| 1996/07/15 | 750 | 761 | 750 | 760 | 22,000 |
| 1996/07/12 | 750 | 761 | 747 | 747 | 38,000 |
| 1996/07/11 | 742 | 757 | 742 | 755 | 83,000 |
| 1996/07/10 | 750 | 752 | 740 | 752 | 37,000 |
| 1996/07/09 | 744 | 752 | 744 | 752 | 21,000 |
| 1996/07/08 | 745 | 754 | 745 | 754 | 7,000 |
| 1996/07/05 | 740 | 754 | 740 | 754 | 6,000 |
| 1996/07/04 | 750 | 750 | 737 | 740 | 21,000 |
| 1996/07/03 | 747 | 750 | 740 | 750 | 15,000 |
| 1996/07/02 | 753 | 757 | 745 | 746 | 28,000 |
| 1996/07/01 | 752 | 760 | 740 | 753 | 25,000 |
| 1996/06/28 | 764 | 766 | 750 | 750 | 36,000 |
| 1996/06/27 | 760 | 773 | 755 | 765 | 28,000 |
| 1996/06/26 | 770 | 777 | 760 | 760 | 39,000 |
| 1996/06/25 | 777 | 790 | 777 | 780 | 24,000 |
| 1996/06/24 | 799 | 805 | 787 | 787 | 114,000 |
| 1996/06/21 | 797 | 797 | 780 | 792 | 99,000 |
| 1996/06/20 | 799 | 801 | 787 | 792 | 266,000 |
| 1996/06/19 | 790 | 798 | 783 | 789 | 198,000 |
| 1996/06/18 | 783 | 806 | 783 | 800 | 508,000 |
| 1996/06/17 | 773 | 798 | 770 | 778 | 242,000 |
| 1996/06/14 | 743 | 778 | 740 | 774 | 163,000 |
| 1996/06/13 | 737 | 738 | 728 | 738 | 39,000 |
| 1996/06/12 | 729 | 735 | 720 | 735 | 25,000 |
| 1996/06/11 | 730 | 730 | 710 | 729 | 36,000 |
| 1996/06/10 | 710 | 730 | 706 | 730 | 26,000 |
| 1996/06/07 | 730 | 730 | 710 | 720 | 54,000 |
| 1996/06/06 | 738 | 738 | 728 | 730 | 47,000 |
| 1996/06/05 | 745 | 745 | 730 | 740 | 16,000 |
| 1996/06/04 | 729 | 740 | 725 | 735 | 63,000 |
| 1996/06/03 | 750 | 750 | 720 | 730 | 42,000 |
| 1996/05/31 | 775 | 784 | 755 | 770 | 130,000 |
| 1996/05/30 | 746 | 787 | 746 | 771 | 276,000 |
| 1996/05/29 | 735 | 746 | 727 | 746 | 72,000 |
| 1996/05/28 | 731 | 735 | 726 | 735 | 4,000 |
| 1996/05/27 | 745 | 747 | 742 | 742 | 19,000 |
| 1996/05/24 | 740 | 755 | 740 | 742 | 81,000 |
| 1996/05/23 | 715 | 730 | 715 | 730 | 28,000 |
| 1996/05/22 | 725 | 727 | 720 | 725 | 29,000 |
| 1996/05/21 | 735 | 735 | 705 | 724 | 45,000 |
| 1996/05/20 | 728 | 730 | 728 | 728 | 27,000 |
| 1996/05/17 | 733 | 733 | 728 | 728 | 41,000 |
| 1996/05/16 | 754 | 755 | 730 | 730 | 15,000 |
| 1996/05/15 | 732 | 755 | 730 | 755 | 54,000 |
| 1996/05/14 | 735 | 735 | 728 | 729 | 13,000 |
| 1996/05/13 | 735 | 740 | 726 | 740 | 26,000 |
| 1996/05/10 | 740 | 750 | 730 | 738 | 76,000 |
| 1996/05/09 | 749 | 749 | 730 | 731 | 51,000 |
| 1996/05/08 | 735 | 749 | 729 | 749 | 33,000 |
| 1996/05/07 | 745 | 755 | 735 | 735 | 30,000 |
| 1996/05/02 | 760 | 761 | 752 | 755 | 94,000 |
| 1996/05/01 | 755 | 755 | 742 | 750 | 42,000 |
| 1996/04/30 | 727 | 754 | 727 | 741 | 56,000 |
| 1996/04/26 | 721 | 735 | 721 | 727 | 25,000 |
| 1996/04/25 | 740 | 740 | 720 | 720 | 68,000 |
| 1996/04/24 | 753 | 753 | 724 | 725 | 81,000 |
| 1996/04/23 | 768 | 775 | 753 | 755 | 73,000 |
| 1996/04/22 | 762 | 771 | 751 | 769 | 96,000 |
| 1996/04/19 | 781 | 783 | 755 | 772 | 123,000 |
| 1996/04/18 | 792 | 811 | 781 | 781 | 592,000 |
| 1996/04/17 | 759 | 823 | 758 | 791 | 2,046,000 |
| 1996/04/16 | 721 | 779 | 721 | 755 | 904,000 |
| 1996/04/15 | 723 | 723 | 715 | 718 | 67,000 |
| 1996/04/12 | 704 | 720 | 691 | 708 | 139,000 |
| 1996/04/11 | 700 | 704 | 690 | 694 | 23,000 |
| 1996/04/10 | 700 | 700 | 698 | 698 | 34,000 |
| 1996/04/09 | 691 | 704 | 680 | 704 | 82,000 |
| 1996/04/08 | 705 | 705 | 690 | 690 | 21,000 |
| 1996/04/05 | 701 | 705 | 698 | 705 | 48,000 |
| 1996/04/04 | 700 | 703 | 690 | 700 | 45,000 |
| 1996/04/03 | 700 | 710 | 695 | 695 | 84,000 |
| 1996/04/02 | 680 | 700 | 680 | 686 | 58,000 |
| 1996/04/01 | 680 | 680 | 665 | 680 | 19,000 |
| 1996/03/29 | 681 | 681 | 665 | 680 | 25,000 |
| 1996/03/28 | 659 | 680 | 658 | 680 | 26,000 |
| 1996/03/27 | 650 | 652 | 645 | 652 | 21,000 |
| 1996/03/26 | 659 | 660 | 648 | 650 | 36,000 |
| 1996/03/25 | 670 | 670 | 645 | 669 | 34,000 |
| 1996/03/22 | 660 | 675 | 660 | 675 | 12,000 |
| 1996/03/21 | 655 | 675 | 655 | 675 | 11,000 |
| 1996/03/19 | 644 | 665 | 644 | 655 | 30,000 |
| 1996/03/18 | 650 | 650 | 632 | 649 | 20,000 |
| 1996/03/15 | 623 | 652 | 613 | 652 | 49,000 |
| 1996/03/14 | 645 | 645 | 621 | 631 | 36,000 |
| 1996/03/13 | 641 | 645 | 635 | 641 | 19,000 |
| 1996/03/12 | 642 | 645 | 621 | 621 | 12,000 |
| 1996/03/11 | 645 | 648 | 639 | 647 | 33,000 |
| 1996/03/08 | 663 | 663 | 650 | 650 | 52,000 |
| 1996/03/07 | 661 | 678 | 660 | 664 | 47,000 |
| 1996/03/06 | 663 | 663 | 653 | 661 | 33,000 |
| 1996/03/05 | 680 | 680 | 661 | 661 | 25,000 |
| 1996/03/04 | 667 | 675 | 660 | 660 | 31,000 |
| 1996/03/01 | 670 | 675 | 665 | 675 | 41,000 |
| 1996/02/29 | 685 | 688 | 670 | 688 | 25,000 |
| 1996/02/28 | 686 | 699 | 686 | 688 | 89,000 |
| 1996/02/27 | 679 | 685 | 660 | 685 | 107,000 |
| 1996/02/26 | 680 | 686 | 670 | 681 | 56,000 |
| 1996/02/23 | 694 | 704 | 685 | 685 | 73,000 |
| 1996/02/22 | 698 | 700 | 678 | 690 | 157,000 |
| 1996/02/21 | 734 | 740 | 698 | 725 | 293,000 |
| 1996/02/20 | 766 | 797 | 756 | 770 | 1,218,000 |
| 1996/02/19 | 740 | 781 | 740 | 781 | 1,655,000 |
| 1996/02/16 | 735 | 737 | 715 | 715 | 214,000 |
| 1996/02/15 | 722 | 740 | 700 | 700 | 1,046,000 |
| 1996/02/14 | 665 | 719 | 665 | 703 | 359,000 |
| 1996/02/13 | 660 | 660 | 650 | 660 | 18,000 |
| 1996/02/09 | 670 | 670 | 660 | 660 | 6,000 |
| 1996/02/08 | 670 | 675 | 670 | 670 | 43,000 |
| 1996/02/07 | 665 | 685 | 665 | 675 | 21,000 |
| 1996/02/06 | 667 | 670 | 660 | 665 | 9,000 |
| 1996/02/05 | 671 | 680 | 668 | 680 | 9,000 |
| 1996/02/02 | 697 | 697 | 667 | 667 | 20,000 |
| 1996/02/01 | 690 | 698 | 669 | 698 | 61,000 |
| 1996/01/31 | 660 | 695 | 655 | 680 | 189,000 |
| 1996/01/30 | 660 | 660 | 645 | 650 | 26,000 |
| 1996/01/29 | 650 | 655 | 650 | 655 | 3,000 |
| 1996/01/26 | 660 | 660 | 649 | 649 | 15,000 |
| 1996/01/25 | 665 | 670 | 665 | 670 | 9,000 |
| 1996/01/24 | 659 | 665 | 655 | 665 | 26,000 |
| 1996/01/23 | 665 | 665 | 655 | 655 | 31,000 |
| 1996/01/22 | 636 | 636 | 635 | 635 | 16,000 |
| 1996/01/19 | 631 | 633 | 631 | 632 | 16,000 |
| 1996/01/18 | 665 | 665 | 631 | 631 | 20,000 |
| 1996/01/17 | 664 | 670 | 663 | 663 | 17,000 |
| 1996/01/16 | 655 | 664 | 655 | 663 | 17,000 |
| 1996/01/12 | 668 | 670 | 662 | 663 | 40,000 |
| 1996/01/11 | 675 | 675 | 665 | 668 | 19,000 |
| 1996/01/10 | 661 | 680 | 655 | 670 | 50,000 |
| 1996/01/09 | 666 | 666 | 660 | 660 | 31,000 |
| 1996/01/08 | 674 | 674 | 660 | 665 | 15,000 |
| 1996/01/05 | 676 | 677 | 665 | 675 | 24,000 |
| 1996/01/04 | 689 | 689 | 681 | 683 | 23,000 |