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 |
---|---|---|---|---|---|
1997/12/30 | 338 | 338 | 335 | 335 | 2,000 |
1997/12/26 | 330 | 350 | 321 | 350 | 25,000 |
1997/12/25 | 339 | 348 | 339 | 348 | 9,000 |
1997/12/24 | 346 | 350 | 345 | 350 | 22,000 |
1997/12/22 | 361 | 361 | 361 | 361 | 14,000 |
1997/12/19 | 379 | 379 | 378 | 378 | 3,000 |
1997/12/18 | 380 | 380 | 379 | 379 | 2,000 |
1997/12/17 | 378 | 380 | 376 | 376 | 9,000 |
1997/12/16 | 379 | 383 | 370 | 383 | 12,000 |
1997/12/15 | 376 | 388 | 376 | 384 | 8,000 |
1997/12/12 | 384 | 390 | 384 | 387 | 12,000 |
1997/12/11 | 387 | 389 | 372 | 389 | 16,000 |
1997/12/10 | 384 | 390 | 384 | 390 | 11,000 |
1997/12/09 | 384 | 384 | 384 | 384 | 1,000 |
1997/12/05 | 371 | 389 | 371 | 389 | 8,000 |
1997/12/04 | 389 | 389 | 389 | 389 | 1,000 |
1997/12/03 | 385 | 389 | 385 | 389 | 14,000 |
1997/12/02 | 382 | 386 | 371 | 385 | 7,000 |
1997/12/01 | 387 | 392 | 387 | 392 | 2,000 |
1997/11/28 | 379 | 392 | 379 | 392 | 12,000 |
1997/11/27 | 389 | 389 | 374 | 389 | 17,000 |
1997/11/26 | 397 | 397 | 371 | 389 | 14,000 |
1997/11/21 | 395 | 400 | 385 | 400 | 10,000 |
1997/11/20 | 391 | 400 | 390 | 400 | 15,000 |
1997/11/19 | 382 | 390 | 382 | 390 | 26,000 |
1997/11/18 | 402 | 402 | 401 | 402 | 6,000 |
1997/11/17 | 390 | 395 | 390 | 395 | 2,000 |
1997/11/14 | 397 | 399 | 390 | 391 | 57,000 |
1997/11/13 | 398 | 399 | 393 | 397 | 16,000 |
1997/11/12 | 400 | 404 | 395 | 403 | 10,000 |
1997/11/11 | 390 | 409 | 390 | 408 | 24,000 |
1997/11/10 | 396 | 400 | 395 | 400 | 6,000 |
1997/11/07 | 398 | 410 | 395 | 410 | 36,000 |
1997/11/06 | 405 | 414 | 405 | 411 | 37,000 |
1997/11/05 | 415 | 415 | 415 | 415 | 1,000 |
1997/10/31 | 414 | 415 | 414 | 415 | 5,000 |
1997/10/30 | 415 | 416 | 415 | 416 | 8,000 |
1997/10/29 | 411 | 415 | 410 | 415 | 10,000 |
1997/10/28 | 414 | 414 | 400 | 404 | 20,000 |
1997/10/27 | 413 | 419 | 413 | 419 | 4,000 |
1997/10/24 | 415 | 419 | 414 | 418 | 14,000 |
1997/10/23 | 416 | 424 | 415 | 419 | 34,000 |
1997/10/22 | 411 | 415 | 410 | 415 | 19,000 |
1997/10/21 | 398 | 410 | 398 | 408 | 5,000 |
1997/10/20 | 398 | 398 | 398 | 398 | 4,000 |
1997/10/17 | 399 | 399 | 391 | 399 | 10,000 |
1997/10/16 | 394 | 398 | 376 | 398 | 17,000 |
1997/10/14 | 399 | 399 | 395 | 399 | 3,000 |
1997/10/13 | 395 | 404 | 395 | 403 | 14,000 |
1997/10/09 | 412 | 413 | 405 | 410 | 10,000 |
1997/10/08 | 410 | 415 | 410 | 415 | 9,000 |
1997/10/07 | 410 | 415 | 410 | 415 | 15,000 |
1997/10/06 | 398 | 412 | 398 | 412 | 14,000 |
1997/10/03 | 385 | 398 | 385 | 398 | 8,000 |
1997/10/02 | 373 | 401 | 373 | 400 | 18,000 |
1997/10/01 | 371 | 380 | 371 | 380 | 29,000 |
1997/09/30 | 384 | 385 | 371 | 376 | 40,000 |
1997/09/29 | 389 | 394 | 389 | 391 | 11,000 |
1997/09/26 | 405 | 406 | 390 | 399 | 35,000 |
1997/09/25 | 404 | 406 | 400 | 406 | 8,000 |
1997/09/24 | 408 | 412 | 400 | 406 | 27,000 |
1997/09/22 | 401 | 408 | 401 | 408 | 10,000 |
1997/09/19 | 400 | 410 | 400 | 408 | 23,000 |
1997/09/18 | 409 | 410 | 400 | 408 | 21,000 |
1997/09/17 | 420 | 420 | 410 | 410 | 16,000 |
1997/09/16 | 419 | 420 | 419 | 420 | 12,000 |
1997/09/12 | 418 | 420 | 412 | 420 | 26,000 |
1997/09/11 | 420 | 420 | 410 | 418 | 4,000 |
1997/09/10 | 420 | 420 | 415 | 420 | 25,000 |
1997/09/09 | 410 | 420 | 406 | 410 | 13,000 |
1997/09/08 | 417 | 420 | 410 | 420 | 12,000 |
1997/09/05 | 413 | 418 | 410 | 416 | 16,000 |
1997/09/04 | 410 | 410 | 406 | 410 | 11,000 |
1997/09/03 | 408 | 410 | 405 | 410 | 15,000 |
1997/09/02 | 397 | 408 | 397 | 408 | 16,000 |
1997/09/01 | 400 | 409 | 398 | 403 | 10,000 |
1997/08/29 | 401 | 404 | 401 | 404 | 8,000 |
1997/08/28 | 404 | 404 | 401 | 404 | 7,000 |
1997/08/27 | 400 | 405 | 400 | 402 | 6,000 |
1997/08/26 | 403 | 406 | 400 | 400 | 14,000 |
1997/08/25 | 404 | 404 | 400 | 401 | 24,000 |
1997/08/22 | 414 | 414 | 404 | 404 | 31,000 |
1997/08/21 | 410 | 415 | 404 | 404 | 11,000 |
1997/08/20 | 409 | 415 | 408 | 415 | 9,000 |
1997/08/19 | 410 | 410 | 409 | 409 | 6,000 |
1997/08/18 | 400 | 407 | 400 | 402 | 4,000 |
1997/08/15 | 405 | 408 | 405 | 408 | 3,000 |
1997/08/14 | 400 | 405 | 400 | 405 | 13,000 |
1997/08/13 | 403 | 415 | 396 | 414 | 13,000 |
1997/08/12 | 409 | 410 | 396 | 405 | 33,000 |
1997/08/11 | 420 | 420 | 400 | 400 | 4,000 |
1997/08/08 | 410 | 420 | 396 | 420 | 29,000 |
1997/08/07 | 415 | 416 | 410 | 410 | 18,000 |
1997/08/06 | 416 | 430 | 415 | 430 | 25,000 |
1997/08/05 | 429 | 429 | 414 | 414 | 13,000 |
1997/08/04 | 425 | 430 | 416 | 430 | 19,000 |
1997/08/01 | 445 | 445 | 430 | 430 | 32,000 |
1997/07/31 | 440 | 445 | 436 | 439 | 37,000 |
1997/07/30 | 423 | 450 | 423 | 435 | 182,000 |
1997/07/29 | 395 | 400 | 395 | 400 | 18,000 |
1997/07/28 | 398 | 402 | 398 | 402 | 3,000 |
1997/07/25 | 402 | 402 | 400 | 400 | 7,000 |
1997/07/24 | 404 | 404 | 401 | 401 | 17,000 |
1997/07/23 | 404 | 404 | 401 | 404 | 20,000 |
1997/07/22 | 404 | 405 | 404 | 404 | 7,000 |
1997/07/18 | 408 | 408 | 405 | 405 | 38,000 |
1997/07/17 | 417 | 418 | 417 | 418 | 6,000 |
1997/07/16 | 404 | 412 | 404 | 412 | 39,000 |
1997/07/15 | 406 | 407 | 404 | 407 | 31,000 |
1997/07/14 | 404 | 410 | 404 | 406 | 11,000 |
1997/07/11 | 408 | 409 | 404 | 404 | 19,000 |
1997/07/10 | 420 | 421 | 415 | 415 | 20,000 |
1997/07/09 | 415 | 416 | 415 | 415 | 22,000 |
1997/07/08 | 415 | 417 | 415 | 416 | 10,000 |
1997/07/07 | 440 | 440 | 420 | 420 | 8,000 |
1997/07/04 | 437 | 438 | 435 | 436 | 15,000 |
1997/07/03 | 439 | 439 | 435 | 435 | 17,000 |
1997/07/02 | 435 | 438 | 430 | 437 | 12,000 |
1997/07/01 | 438 | 439 | 433 | 435 | 40,000 |
1997/06/30 | 440 | 440 | 435 | 438 | 10,000 |
1997/06/27 | 411 | 433 | 411 | 433 | 27,000 |
1997/06/26 | 422 | 422 | 408 | 419 | 13,000 |
1997/06/25 | 414 | 419 | 410 | 419 | 17,000 |
1997/06/24 | 418 | 418 | 414 | 414 | 6,000 |
1997/06/23 | 415 | 415 | 414 | 414 | 2,000 |
1997/06/20 | 418 | 418 | 413 | 413 | 8,000 |
1997/06/19 | 412 | 413 | 412 | 413 | 19,000 |
1997/06/18 | 412 | 414 | 410 | 412 | 39,000 |
1997/06/17 | 415 | 415 | 406 | 407 | 30,000 |
1997/06/16 | 416 | 416 | 413 | 415 | 16,000 |
1997/06/13 | 420 | 425 | 414 | 414 | 19,000 |
1997/06/12 | 412 | 416 | 412 | 416 | 29,000 |
1997/06/11 | 411 | 420 | 410 | 412 | 13,000 |
1997/06/10 | 411 | 415 | 407 | 411 | 23,000 |
1997/06/09 | 415 | 415 | 411 | 411 | 8,000 |
1997/06/06 | 420 | 420 | 412 | 412 | 22,000 |
1997/06/05 | 420 | 425 | 420 | 425 | 7,000 |
1997/06/04 | 428 | 429 | 420 | 429 | 10,000 |
1997/06/03 | 430 | 430 | 422 | 430 | 10,000 |
1997/06/02 | 420 | 430 | 420 | 430 | 10,000 |
1997/05/30 | 430 | 430 | 416 | 416 | 29,000 |
1997/05/29 | 417 | 425 | 416 | 425 | 7,000 |
1997/05/28 | 416 | 425 | 416 | 420 | 16,000 |
1997/05/27 | 420 | 420 | 411 | 416 | 31,000 |
1997/05/26 | 430 | 430 | 416 | 420 | 28,000 |
1997/05/23 | 436 | 436 | 430 | 430 | 24,000 |
1997/05/22 | 430 | 439 | 430 | 435 | 21,000 |
1997/05/21 | 455 | 455 | 445 | 445 | 28,000 |
1997/05/20 | 463 | 467 | 445 | 450 | 26,000 |
1997/05/19 | 455 | 463 | 448 | 462 | 50,000 |
1997/05/16 | 432 | 455 | 432 | 445 | 95,000 |
1997/05/15 | 419 | 428 | 419 | 427 | 37,000 |
1997/05/14 | 415 | 424 | 412 | 412 | 80,000 |
1997/05/13 | 405 | 415 | 404 | 410 | 113,000 |
1997/05/12 | 415 | 415 | 399 | 399 | 101,000 |
1997/05/09 | 414 | 415 | 407 | 415 | 28,000 |
1997/05/08 | 425 | 433 | 405 | 415 | 29,000 |
1997/05/07 | 419 | 435 | 416 | 435 | 41,000 |
1997/05/06 | 420 | 425 | 408 | 420 | 51,000 |
1997/05/02 | 424 | 424 | 420 | 420 | 18,000 |
1997/05/01 | 420 | 423 | 419 | 421 | 48,000 |
1997/04/30 | 390 | 410 | 390 | 410 | 40,000 |
1997/04/28 | 400 | 400 | 392 | 399 | 7,000 |
1997/04/25 | 400 | 405 | 392 | 401 | 22,000 |
1997/04/24 | 415 | 415 | 403 | 403 | 12,000 |
1997/04/23 | 405 | 410 | 405 | 405 | 12,000 |
1997/04/22 | 420 | 420 | 405 | 405 | 28,000 |
1997/04/21 | 400 | 415 | 396 | 415 | 63,000 |
1997/04/18 | 395 | 399 | 391 | 391 | 27,000 |
1997/04/17 | 403 | 403 | 395 | 399 | 22,000 |
1997/04/16 | 399 | 405 | 399 | 403 | 21,000 |
1997/04/15 | 385 | 399 | 380 | 399 | 29,000 |
1997/04/14 | 381 | 390 | 380 | 380 | 21,000 |
1997/04/11 | 360 | 380 | 360 | 380 | 26,000 |
1997/04/10 | 347 | 365 | 346 | 365 | 53,000 |
1997/04/09 | 379 | 380 | 345 | 345 | 49,000 |
1997/04/08 | 389 | 389 | 380 | 380 | 26,000 |
1997/04/07 | 410 | 410 | 390 | 390 | 12,000 |
1997/04/04 | 400 | 415 | 390 | 415 | 18,000 |
1997/04/03 | 415 | 415 | 411 | 411 | 86,000 |
1997/04/02 | 430 | 430 | 419 | 419 | 17,000 |
1997/04/01 | 430 | 430 | 430 | 430 | 9,000 |
1997/03/31 | 440 | 440 | 425 | 439 | 13,000 |
1997/03/28 | 440 | 450 | 440 | 450 | 5,000 |
1997/03/27 | 460 | 460 | 450 | 450 | 2,000 |
1997/03/26 | 435 | 460 | 434 | 460 | 22,000 |
1997/03/25 | 441 | 450 | 441 | 441 | 4,000 |
1997/03/24 | 458 | 458 | 450 | 450 | 9,000 |
1997/03/19 | 458 | 458 | 458 | 458 | 1,000 |
1997/03/18 | 450 | 459 | 448 | 459 | 14,000 |
1997/03/17 | 464 | 464 | 459 | 459 | 3,000 |
1997/03/14 | 450 | 466 | 448 | 465 | 18,000 |
1997/03/13 | 470 | 470 | 459 | 465 | 9,000 |
1997/03/12 | 461 | 475 | 461 | 470 | 14,000 |
1997/03/11 | 450 | 450 | 448 | 448 | 2,000 |
1997/03/10 | 455 | 458 | 455 | 458 | 6,000 |
1997/03/07 | 450 | 455 | 440 | 455 | 8,000 |
1997/03/06 | 450 | 450 | 450 | 450 | 4,000 |
1997/03/05 | 470 | 470 | 460 | 460 | 10,000 |
1997/03/04 | 450 | 470 | 450 | 470 | 11,000 |
1997/03/03 | 460 | 460 | 460 | 460 | 1,000 |
1997/02/28 | 455 | 460 | 455 | 460 | 11,000 |
1997/02/27 | 451 | 455 | 450 | 455 | 16,000 |
1997/02/26 | 461 | 461 | 454 | 454 | 43,000 |
1997/02/25 | 460 | 461 | 460 | 460 | 3,000 |
1997/02/24 | 465 | 465 | 460 | 460 | 29,000 |
1997/02/21 | 464 | 470 | 458 | 465 | 31,000 |
1997/02/20 | 480 | 480 | 452 | 464 | 32,000 |
1997/02/19 | 468 | 470 | 460 | 470 | 16,000 |
1997/02/18 | 474 | 474 | 470 | 470 | 8,000 |
1997/02/17 | 466 | 473 | 465 | 473 | 8,000 |
1997/02/14 | 450 | 455 | 446 | 450 | 21,000 |
1997/02/13 | 434 | 450 | 430 | 450 | 44,000 |
1997/02/12 | 450 | 453 | 430 | 430 | 41,000 |
1997/02/10 | 440 | 450 | 430 | 445 | 44,000 |
1997/02/07 | 450 | 460 | 445 | 445 | 17,000 |
1997/02/06 | 473 | 475 | 452 | 460 | 29,000 |
1997/02/05 | 499 | 499 | 479 | 479 | 13,000 |
1997/02/04 | 468 | 500 | 467 | 499 | 14,000 |
1997/02/03 | 468 | 478 | 468 | 478 | 7,000 |
1997/01/31 | 469 | 473 | 463 | 473 | 6,000 |
1997/01/30 | 465 | 470 | 461 | 462 | 15,000 |
1997/01/29 | 465 | 475 | 460 | 475 | 12,000 |
1997/01/28 | 450 | 450 | 441 | 450 | 34,000 |
1997/01/27 | 466 | 466 | 452 | 452 | 8,000 |
1997/01/24 | 466 | 466 | 465 | 465 | 2,000 |
1997/01/23 | 480 | 480 | 465 | 465 | 12,000 |
1997/01/22 | 455 | 465 | 450 | 465 | 19,000 |
1997/01/21 | 484 | 484 | 465 | 465 | 15,000 |
1997/01/20 | 490 | 490 | 485 | 485 | 21,000 |
1997/01/17 | 470 | 500 | 470 | 500 | 24,000 |
1997/01/16 | 460 | 475 | 460 | 465 | 26,000 |
1997/01/14 | 455 | 460 | 453 | 460 | 14,000 |
1997/01/13 | 430 | 450 | 430 | 450 | 35,000 |
1997/01/10 | 450 | 450 | 411 | 436 | 64,000 |
1997/01/09 | 480 | 480 | 455 | 463 | 25,000 |
1997/01/08 | 488 | 488 | 485 | 485 | 21,000 |
1997/01/07 | 522 | 522 | 480 | 480 | 11,000 |
1997/01/06 | 515 | 522 | 515 | 522 | 8,000 |