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 |
---|---|---|---|---|---|
2001/12/28 | 280 | 280 | 280 | 280 | 1,000 |
2001/12/27 | 290 | 290 | 280 | 280 | 20,000 |
2001/12/26 | 290 | 290 | 290 | 290 | 1,000 |
2001/12/25 | 290 | 290 | 290 | 290 | 12,000 |
2001/12/21 | 291 | 291 | 290 | 290 | 18,000 |
2001/12/20 | 300 | 300 | 290 | 290 | 8,000 |
2001/12/19 | 304 | 304 | 300 | 300 | 6,000 |
2001/12/18 | 311 | 311 | 300 | 300 | 15,000 |
2001/12/17 | 311 | 312 | 311 | 311 | 7,000 |
2001/12/14 | 310 | 314 | 310 | 311 | 42,000 |
2001/12/13 | 310 | 310 | 310 | 310 | 6,000 |
2001/12/12 | 300 | 300 | 300 | 300 | 7,000 |
2001/12/11 | 290 | 300 | 290 | 300 | 8,000 |
2001/12/10 | 297 | 310 | 291 | 310 | 7,000 |
2001/12/07 | 301 | 301 | 296 | 296 | 14,000 |
2001/12/06 | 310 | 310 | 310 | 310 | 1,000 |
2001/12/05 | 310 | 310 | 300 | 300 | 17,000 |
2001/12/04 | 302 | 302 | 302 | 302 | 1,000 |
2001/12/03 | 315 | 315 | 300 | 315 | 5,000 |
2001/11/30 | 320 | 320 | 319 | 319 | 2,000 |
2001/11/27 | 324 | 324 | 324 | 324 | 2,000 |
2001/11/26 | 315 | 315 | 301 | 301 | 11,000 |
2001/11/22 | 315 | 315 | 315 | 315 | 13,000 |
2001/11/21 | 315 | 315 | 315 | 315 | 1,000 |
2001/11/20 | 320 | 320 | 320 | 320 | 1,000 |
2001/11/19 | 310 | 320 | 310 | 320 | 2,000 |
2001/11/16 | 310 | 310 | 310 | 310 | 6,000 |
2001/11/15 | 315 | 315 | 310 | 310 | 5,000 |
2001/11/14 | 315 | 315 | 315 | 315 | 1,000 |
2001/11/13 | 317 | 317 | 300 | 300 | 8,000 |
2001/11/12 | 317 | 317 | 317 | 317 | 8,000 |
2001/11/09 | 318 | 318 | 317 | 317 | 6,000 |
2001/11/08 | 317 | 317 | 317 | 317 | 2,000 |
2001/11/07 | 317 | 317 | 317 | 317 | 3,000 |
2001/11/06 | 330 | 330 | 317 | 317 | 5,000 |
2001/11/05 | 317 | 317 | 305 | 317 | 9,000 |
2001/11/02 | 340 | 340 | 339 | 339 | 14,000 |
2001/11/01 | 325 | 325 | 320 | 320 | 4,000 |
2001/10/31 | 328 | 328 | 325 | 325 | 9,000 |
2001/10/30 | 330 | 330 | 327 | 327 | 11,000 |
2001/10/29 | 335 | 335 | 330 | 335 | 11,000 |
2001/10/26 | 344 | 344 | 336 | 336 | 26,000 |
2001/10/25 | 341 | 341 | 341 | 341 | 3,000 |
2001/10/24 | 337 | 350 | 337 | 340 | 25,000 |
2001/10/23 | 337 | 340 | 336 | 336 | 10,000 |
2001/10/22 | 340 | 340 | 328 | 330 | 17,000 |
2001/10/19 | 328 | 340 | 328 | 328 | 42,000 |
2001/10/18 | 308 | 330 | 308 | 328 | 15,000 |
2001/10/17 | 304 | 306 | 304 | 306 | 8,000 |
2001/10/16 | 300 | 303 | 300 | 303 | 10,000 |
2001/10/15 | 300 | 300 | 300 | 300 | 7,000 |
2001/10/12 | 301 | 301 | 300 | 300 | 9,000 |
2001/10/11 | 300 | 300 | 295 | 300 | 8,000 |
2001/10/10 | 295 | 295 | 295 | 295 | 19,000 |
2001/10/09 | 295 | 295 | 295 | 295 | 4,000 |
2001/10/05 | 298 | 300 | 295 | 300 | 12,000 |
2001/10/04 | 304 | 309 | 298 | 298 | 17,000 |
2001/10/03 | 293 | 310 | 293 | 308 | 21,000 |
2001/10/02 | 264 | 295 | 264 | 290 | 16,000 |
2001/09/28 | 255 | 255 | 251 | 251 | 3,000 |
2001/09/27 | 260 | 260 | 250 | 250 | 5,000 |
2001/09/25 | 265 | 265 | 265 | 265 | 8,000 |
2001/09/21 | 260 | 265 | 250 | 265 | 5,000 |
2001/09/20 | 263 | 263 | 259 | 262 | 5,000 |
2001/09/19 | 257 | 262 | 256 | 262 | 7,000 |
2001/09/18 | 230 | 235 | 225 | 235 | 10,000 |
2001/09/17 | 235 | 237 | 232 | 237 | 23,000 |
2001/09/14 | 240 | 253 | 240 | 240 | 14,000 |
2001/09/13 | 234 | 248 | 230 | 248 | 11,000 |
2001/09/12 | 225 | 240 | 220 | 235 | 59,000 |
2001/09/11 | 255 | 255 | 241 | 245 | 12,000 |
2001/09/10 | 250 | 255 | 242 | 242 | 24,000 |
2001/09/07 | 230 | 255 | 230 | 255 | 57,000 |
2001/09/06 | 256 | 256 | 247 | 250 | 41,000 |
2001/09/05 | 260 | 260 | 255 | 255 | 43,000 |
2001/09/04 | 268 | 273 | 265 | 273 | 26,000 |
2001/09/03 | 290 | 290 | 270 | 270 | 28,000 |
2001/08/31 | 280 | 298 | 280 | 298 | 4,000 |
2001/08/30 | 301 | 301 | 300 | 300 | 5,000 |
2001/08/29 | 305 | 305 | 300 | 300 | 27,000 |
2001/08/28 | 320 | 320 | 306 | 306 | 19,000 |
2001/08/27 | 304 | 306 | 300 | 305 | 10,000 |
2001/08/24 | 307 | 307 | 306 | 306 | 7,000 |
2001/08/23 | 305 | 306 | 305 | 306 | 9,000 |
2001/08/22 | 305 | 305 | 305 | 305 | 1,000 |
2001/08/21 | 309 | 309 | 309 | 309 | 2,000 |
2001/08/20 | 309 | 309 | 309 | 309 | 2,000 |
2001/08/17 | 309 | 309 | 309 | 309 | 1,000 |
2001/08/16 | 305 | 309 | 300 | 309 | 11,000 |
2001/08/15 | 310 | 310 | 307 | 307 | 38,000 |
2001/08/14 | 310 | 317 | 309 | 309 | 3,000 |
2001/08/13 | 310 | 310 | 310 | 310 | 7,000 |
2001/08/10 | 311 | 320 | 311 | 320 | 3,000 |
2001/08/09 | 310 | 310 | 310 | 310 | 5,000 |
2001/08/08 | 311 | 311 | 311 | 311 | 3,000 |
2001/08/07 | 314 | 314 | 311 | 311 | 9,000 |
2001/08/06 | 326 | 326 | 311 | 311 | 11,000 |
2001/08/03 | 325 | 325 | 325 | 325 | 1,000 |
2001/08/02 | 330 | 330 | 315 | 315 | 9,000 |
2001/08/01 | 315 | 315 | 315 | 315 | 1,000 |
2001/07/31 | 315 | 315 | 315 | 315 | 3,000 |
2001/07/30 | 314 | 320 | 314 | 320 | 2,000 |
2001/07/27 | 313 | 313 | 313 | 313 | 1,000 |
2001/07/25 | 320 | 320 | 311 | 311 | 3,000 |
2001/07/24 | 320 | 320 | 310 | 310 | 24,000 |
2001/07/23 | 320 | 320 | 320 | 320 | 8,000 |
2001/07/19 | 330 | 330 | 325 | 325 | 4,000 |
2001/07/18 | 335 | 335 | 332 | 332 | 5,000 |
2001/07/16 | 335 | 335 | 335 | 335 | 1,000 |
2001/07/12 | 335 | 335 | 335 | 335 | 11,000 |
2001/07/11 | 335 | 335 | 330 | 330 | 4,000 |
2001/07/10 | 341 | 341 | 335 | 335 | 6,000 |
2001/07/09 | 341 | 341 | 341 | 341 | 7,000 |
2001/07/05 | 354 | 354 | 350 | 350 | 26,000 |
2001/07/03 | 355 | 355 | 355 | 355 | 4,000 |
2001/07/02 | 359 | 359 | 359 | 359 | 12,000 |
2001/06/29 | 359 | 359 | 359 | 359 | 2,000 |
2001/06/28 | 360 | 360 | 360 | 360 | 1,000 |
2001/06/27 | 360 | 360 | 350 | 360 | 12,000 |
2001/06/26 | 353 | 359 | 353 | 359 | 14,000 |
2001/06/25 | 341 | 358 | 341 | 358 | 5,000 |
2001/06/22 | 341 | 341 | 341 | 341 | 1,000 |
2001/06/21 | 346 | 346 | 345 | 345 | 5,000 |
2001/06/20 | 356 | 356 | 356 | 356 | 3,000 |
2001/06/19 | 356 | 356 | 356 | 356 | 4,000 |
2001/06/15 | 348 | 359 | 345 | 359 | 18,000 |
2001/06/14 | 351 | 360 | 350 | 352 | 15,000 |
2001/06/13 | 352 | 352 | 352 | 352 | 4,000 |
2001/06/12 | 359 | 359 | 351 | 351 | 3,000 |
2001/06/11 | 360 | 360 | 359 | 359 | 4,000 |
2001/06/08 | 355 | 359 | 355 | 359 | 2,000 |
2001/06/07 | 350 | 355 | 350 | 355 | 15,000 |
2001/06/06 | 350 | 350 | 350 | 350 | 10,000 |
2001/06/05 | 351 | 351 | 350 | 350 | 8,000 |
2001/06/04 | 357 | 357 | 350 | 350 | 12,000 |
2001/06/01 | 360 | 360 | 356 | 356 | 7,000 |
2001/05/29 | 369 | 369 | 360 | 360 | 9,000 |
2001/05/28 | 365 | 370 | 365 | 370 | 3,000 |
2001/05/25 | 368 | 369 | 366 | 369 | 8,000 |
2001/05/24 | 369 | 369 | 368 | 368 | 25,000 |
2001/05/23 | 371 | 371 | 368 | 368 | 6,000 |
2001/05/22 | 372 | 372 | 369 | 369 | 5,000 |
2001/05/21 | 368 | 377 | 368 | 372 | 13,000 |
2001/05/18 | 374 | 374 | 369 | 370 | 3,000 |
2001/05/17 | 372 | 375 | 368 | 368 | 18,000 |
2001/05/16 | 373 | 380 | 372 | 372 | 14,000 |
2001/05/15 | 375 | 375 | 373 | 373 | 8,000 |
2001/05/14 | 375 | 375 | 375 | 375 | 8,000 |
2001/05/11 | 376 | 380 | 376 | 380 | 7,000 |
2001/05/10 | 380 | 384 | 377 | 377 | 12,000 |
2001/05/09 | 385 | 385 | 380 | 380 | 5,000 |
2001/05/08 | 385 | 385 | 385 | 385 | 1,000 |
2001/05/07 | 385 | 385 | 384 | 385 | 9,000 |
2001/05/02 | 381 | 385 | 380 | 385 | 19,000 |
2001/05/01 | 384 | 384 | 375 | 376 | 5,000 |
2001/04/27 | 387 | 387 | 385 | 385 | 7,000 |
2001/04/26 | 377 | 385 | 377 | 385 | 11,000 |
2001/04/25 | 374 | 374 | 374 | 374 | 2,000 |
2001/04/24 | 372 | 378 | 372 | 372 | 7,000 |
2001/04/23 | 378 | 379 | 371 | 371 | 15,000 |
2001/04/20 | 373 | 378 | 373 | 378 | 2,000 |
2001/04/19 | 383 | 385 | 372 | 372 | 12,000 |
2001/04/18 | 372 | 373 | 372 | 373 | 28,000 |
2001/04/17 | 373 | 373 | 372 | 372 | 2,000 |
2001/04/16 | 376 | 376 | 371 | 371 | 15,000 |
2001/04/13 | 382 | 382 | 371 | 371 | 18,000 |
2001/04/12 | 385 | 385 | 382 | 382 | 2,000 |
2001/04/11 | 381 | 385 | 380 | 385 | 8,000 |
2001/04/10 | 398 | 398 | 381 | 381 | 14,000 |
2001/04/09 | 400 | 400 | 381 | 390 | 13,000 |
2001/04/06 | 392 | 400 | 386 | 390 | 16,000 |
2001/04/05 | 380 | 400 | 378 | 385 | 18,000 |
2001/04/04 | 380 | 380 | 371 | 371 | 7,000 |
2001/04/03 | 387 | 387 | 380 | 380 | 16,000 |
2001/04/02 | 374 | 387 | 374 | 387 | 9,000 |
2001/03/30 | 390 | 395 | 390 | 395 | 5,000 |
2001/03/29 | 389 | 399 | 389 | 395 | 13,000 |
2001/03/28 | 380 | 399 | 375 | 399 | 37,000 |
2001/03/27 | 390 | 390 | 380 | 380 | 4,000 |
2001/03/26 | 389 | 390 | 380 | 390 | 24,000 |
2001/03/23 | 390 | 390 | 375 | 390 | 10,000 |
2001/03/22 | 390 | 390 | 390 | 390 | 1,000 |
2001/03/21 | 371 | 395 | 370 | 370 | 36,000 |
2001/03/19 | 390 | 390 | 375 | 375 | 12,000 |
2001/03/16 | 386 | 400 | 385 | 390 | 22,000 |
2001/03/15 | 397 | 397 | 380 | 381 | 17,000 |
2001/03/14 | 394 | 420 | 394 | 400 | 49,000 |
2001/03/13 | 386 | 406 | 386 | 404 | 37,000 |
2001/03/12 | 420 | 420 | 397 | 416 | 135,000 |
2001/03/09 | 369 | 438 | 369 | 430 | 287,000 |
2001/03/08 | 357 | 370 | 350 | 370 | 20,000 |
2001/03/07 | 355 | 370 | 354 | 354 | 16,000 |
2001/03/06 | 354 | 354 | 342 | 350 | 24,000 |
2001/03/05 | 352 | 352 | 340 | 349 | 11,000 |
2001/03/02 | 375 | 375 | 352 | 352 | 22,000 |
2001/03/01 | 356 | 396 | 356 | 380 | 66,000 |
2001/02/28 | 342 | 356 | 340 | 356 | 49,000 |
2001/02/27 | 341 | 346 | 341 | 345 | 10,000 |
2001/02/26 | 365 | 365 | 350 | 350 | 27,000 |
2001/02/23 | 360 | 365 | 360 | 360 | 8,000 |
2001/02/22 | 370 | 370 | 351 | 360 | 16,000 |
2001/02/21 | 375 | 380 | 375 | 380 | 11,000 |
2001/02/20 | 363 | 390 | 363 | 390 | 12,000 |
2001/02/19 | 392 | 392 | 382 | 388 | 18,000 |
2001/02/16 | 387 | 397 | 385 | 385 | 44,000 |
2001/02/15 | 408 | 408 | 382 | 382 | 91,000 |
2001/02/14 | 370 | 410 | 365 | 409 | 123,000 |
2001/02/13 | 370 | 380 | 365 | 370 | 44,000 |
2001/02/09 | 358 | 370 | 350 | 370 | 22,000 |
2001/02/08 | 375 | 379 | 352 | 352 | 37,000 |
2001/02/07 | 375 | 375 | 360 | 375 | 120,000 |
2001/02/06 | 315 | 380 | 315 | 375 | 71,000 |
2001/02/05 | 300 | 315 | 300 | 315 | 13,000 |
2001/02/02 | 300 | 300 | 298 | 298 | 15,000 |
2001/02/01 | 300 | 300 | 300 | 300 | 13,000 |
2001/01/31 | 298 | 300 | 298 | 300 | 7,000 |
2001/01/30 | 305 | 305 | 305 | 305 | 9,000 |
2001/01/29 | 300 | 305 | 300 | 305 | 9,000 |
2001/01/26 | 315 | 315 | 310 | 310 | 4,000 |
2001/01/25 | 300 | 310 | 300 | 300 | 10,000 |
2001/01/24 | 300 | 300 | 300 | 300 | 7,000 |
2001/01/23 | 300 | 300 | 300 | 300 | 4,000 |
2001/01/22 | 300 | 300 | 300 | 300 | 1,000 |
2001/01/19 | 320 | 320 | 320 | 320 | 7,000 |
2001/01/18 | 300 | 311 | 300 | 311 | 8,000 |
2001/01/16 | 296 | 296 | 296 | 296 | 1,000 |
2001/01/15 | 296 | 300 | 295 | 295 | 4,000 |
2001/01/12 | 294 | 296 | 294 | 296 | 16,000 |
2001/01/11 | 294 | 295 | 294 | 294 | 7,000 |
2001/01/10 | 309 | 309 | 309 | 309 | 1,000 |
2001/01/05 | 305 | 324 | 305 | 322 | 33,000 |
2001/01/04 | 321 | 321 | 320 | 320 | 8,000 |