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 |
---|---|---|---|---|---|
2002/12/27 | 280 | 280 | 280 | 280 | 21,000 |
2002/12/25 | 250 | 255 | 250 | 250 | 9,000 |
2002/12/24 | 235 | 250 | 235 | 250 | 13,000 |
2002/12/20 | 235 | 235 | 235 | 235 | 14,000 |
2002/12/19 | 239 | 239 | 224 | 235 | 8,000 |
2002/12/18 | 250 | 250 | 250 | 250 | 8,000 |
2002/12/17 | 250 | 250 | 250 | 250 | 12,000 |
2002/12/16 | 250 | 250 | 250 | 250 | 8,000 |
2002/12/13 | 265 | 265 | 250 | 250 | 36,000 |
2002/12/12 | 231 | 255 | 230 | 250 | 19,000 |
2002/12/11 | 238 | 238 | 231 | 231 | 2,000 |
2002/12/10 | 230 | 240 | 230 | 240 | 2,000 |
2002/12/09 | 228 | 230 | 228 | 230 | 2,000 |
2002/12/06 | 225 | 244 | 225 | 230 | 9,000 |
2002/12/05 | 246 | 246 | 245 | 245 | 7,000 |
2002/12/04 | 250 | 250 | 246 | 246 | 9,000 |
2002/12/02 | 250 | 258 | 250 | 258 | 3,000 |
2002/11/29 | 249 | 250 | 245 | 250 | 6,000 |
2002/11/28 | 241 | 249 | 241 | 249 | 4,000 |
2002/11/27 | 238 | 240 | 238 | 240 | 16,000 |
2002/11/26 | 237 | 238 | 237 | 238 | 2,000 |
2002/11/25 | 230 | 237 | 230 | 237 | 2,000 |
2002/11/22 | 222 | 222 | 222 | 222 | 1,000 |
2002/11/20 | 215 | 215 | 215 | 215 | 20,000 |
2002/11/19 | 222 | 230 | 215 | 215 | 6,000 |
2002/11/18 | 230 | 230 | 230 | 230 | 8,000 |
2002/11/15 | 239 | 239 | 235 | 238 | 24,000 |
2002/11/14 | 249 | 249 | 240 | 240 | 4,000 |
2002/11/13 | 257 | 257 | 250 | 250 | 11,000 |
2002/11/11 | 265 | 265 | 260 | 260 | 6,000 |
2002/11/08 | 265 | 265 | 265 | 265 | 1,000 |
2002/11/07 | 265 | 265 | 252 | 260 | 13,000 |
2002/11/06 | 270 | 270 | 265 | 265 | 21,000 |
2002/11/05 | 270 | 270 | 270 | 270 | 1,000 |
2002/11/01 | 269 | 269 | 269 | 269 | 8,000 |
2002/10/31 | 270 | 271 | 270 | 270 | 5,000 |
2002/10/30 | 270 | 270 | 270 | 270 | 3,000 |
2002/10/29 | 271 | 271 | 271 | 271 | 12,000 |
2002/10/28 | 271 | 271 | 271 | 271 | 5,000 |
2002/10/25 | 271 | 271 | 271 | 271 | 2,000 |
2002/10/24 | 270 | 270 | 270 | 270 | 3,000 |
2002/10/23 | 270 | 270 | 270 | 270 | 2,000 |
2002/10/22 | 270 | 270 | 270 | 270 | 1,000 |
2002/10/21 | 270 | 270 | 270 | 270 | 1,000 |
2002/10/18 | 271 | 271 | 270 | 270 | 8,000 |
2002/10/17 | 270 | 270 | 270 | 270 | 1,000 |
2002/10/16 | 271 | 271 | 271 | 271 | 1,000 |
2002/10/15 | 270 | 270 | 270 | 270 | 1,000 |
2002/10/10 | 270 | 270 | 270 | 270 | 4,000 |
2002/10/09 | 271 | 281 | 271 | 281 | 5,000 |
2002/10/08 | 279 | 285 | 270 | 285 | 3,000 |
2002/10/07 | 292 | 292 | 274 | 274 | 3,000 |
2002/10/02 | 293 | 293 | 293 | 293 | 2,000 |
2002/09/30 | 294 | 294 | 293 | 293 | 3,000 |
2002/09/27 | 293 | 293 | 293 | 293 | 11,000 |
2002/09/26 | 274 | 293 | 274 | 293 | 4,000 |
2002/09/25 | 274 | 274 | 274 | 274 | 1,000 |
2002/09/24 | 274 | 274 | 274 | 274 | 1,000 |
2002/09/20 | 274 | 274 | 274 | 274 | 2,000 |
2002/09/19 | 274 | 274 | 274 | 274 | 4,000 |
2002/09/18 | 280 | 283 | 280 | 283 | 3,000 |
2002/09/17 | 280 | 280 | 280 | 280 | 1,000 |
2002/09/13 | 280 | 280 | 280 | 280 | 2,000 |
2002/09/11 | 274 | 280 | 274 | 280 | 9,000 |
2002/09/10 | 274 | 274 | 274 | 274 | 2,000 |
2002/09/09 | 269 | 269 | 269 | 269 | 1,000 |
2002/09/05 | 269 | 269 | 269 | 269 | 1,000 |
2002/09/04 | 272 | 272 | 269 | 269 | 4,000 |
2002/09/03 | 272 | 280 | 272 | 280 | 2,000 |
2002/09/02 | 277 | 282 | 277 | 282 | 2,000 |
2002/08/30 | 272 | 272 | 272 | 272 | 5,000 |
2002/08/29 | 279 | 279 | 272 | 272 | 6,000 |
2002/08/28 | 291 | 291 | 291 | 291 | 6,000 |
2002/08/27 | 298 | 298 | 294 | 294 | 12,000 |
2002/08/26 | 298 | 298 | 298 | 298 | 2,000 |
2002/08/23 | 280 | 280 | 260 | 270 | 18,000 |
2002/08/22 | 280 | 280 | 280 | 280 | 6,000 |
2002/08/21 | 280 | 280 | 280 | 280 | 3,000 |
2002/08/19 | 265 | 265 | 265 | 265 | 2,000 |
2002/08/15 | 290 | 290 | 290 | 290 | 26,000 |
2002/08/14 | 290 | 290 | 290 | 290 | 1,000 |
2002/08/13 | 281 | 295 | 281 | 285 | 5,000 |
2002/08/12 | 280 | 280 | 280 | 280 | 1,000 |
2002/08/09 | 281 | 281 | 280 | 280 | 3,000 |
2002/08/08 | 280 | 280 | 280 | 280 | 1,000 |
2002/08/07 | 280 | 280 | 280 | 280 | 4,000 |
2002/08/06 | 280 | 280 | 280 | 280 | 4,000 |
2002/08/01 | 282 | 282 | 280 | 280 | 3,000 |
2002/07/29 | 282 | 282 | 282 | 282 | 2,000 |
2002/07/26 | 296 | 296 | 296 | 296 | 1,000 |
2002/07/24 | 299 | 299 | 299 | 299 | 3,000 |
2002/07/23 | 299 | 299 | 299 | 299 | 10,000 |
2002/07/22 | 299 | 299 | 299 | 299 | 3,000 |
2002/07/18 | 298 | 299 | 298 | 299 | 8,000 |
2002/07/17 | 296 | 296 | 296 | 296 | 2,000 |
2002/07/15 | 298 | 298 | 296 | 296 | 13,000 |
2002/07/12 | 296 | 296 | 296 | 296 | 3,000 |
2002/07/11 | 291 | 296 | 291 | 296 | 2,000 |
2002/07/10 | 290 | 295 | 290 | 291 | 7,000 |
2002/07/09 | 287 | 287 | 287 | 287 | 1,000 |
2002/07/08 | 287 | 287 | 287 | 287 | 7,000 |
2002/07/05 | 287 | 287 | 287 | 287 | 1,000 |
2002/07/04 | 280 | 280 | 280 | 280 | 1,000 |
2002/07/03 | 280 | 280 | 280 | 280 | 8,000 |
2002/07/02 | 280 | 280 | 280 | 280 | 10,000 |
2002/07/01 | 272 | 290 | 272 | 280 | 12,000 |
2002/06/27 | 279 | 279 | 272 | 272 | 31,000 |
2002/06/25 | 277 | 277 | 277 | 277 | 5,000 |
2002/06/24 | 277 | 277 | 277 | 277 | 10,000 |
2002/06/21 | 278 | 278 | 277 | 277 | 11,000 |
2002/06/20 | 272 | 272 | 272 | 272 | 6,000 |
2002/06/19 | 273 | 273 | 272 | 272 | 11,000 |
2002/06/18 | 274 | 275 | 273 | 273 | 4,000 |
2002/06/17 | 285 | 285 | 281 | 281 | 3,000 |
2002/06/14 | 286 | 286 | 286 | 286 | 21,000 |
2002/06/13 | 285 | 285 | 285 | 285 | 3,000 |
2002/06/12 | 285 | 285 | 285 | 285 | 2,000 |
2002/06/11 | 285 | 285 | 285 | 285 | 2,000 |
2002/06/10 | 285 | 292 | 285 | 292 | 3,000 |
2002/06/07 | 290 | 290 | 281 | 283 | 7,000 |
2002/06/06 | 287 | 295 | 286 | 295 | 29,000 |
2002/06/05 | 283 | 290 | 282 | 282 | 10,000 |
2002/06/04 | 290 | 290 | 280 | 280 | 4,000 |
2002/06/03 | 292 | 292 | 277 | 277 | 8,000 |
2002/05/30 | 292 | 292 | 292 | 292 | 1,000 |
2002/05/29 | 291 | 291 | 291 | 291 | 3,000 |
2002/05/28 | 290 | 290 | 290 | 290 | 3,000 |
2002/05/27 | 290 | 290 | 290 | 290 | 6,000 |
2002/05/24 | 290 | 290 | 290 | 290 | 3,000 |
2002/05/22 | 278 | 278 | 278 | 278 | 3,000 |
2002/05/20 | 282 | 282 | 275 | 275 | 4,000 |
2002/05/15 | 276 | 282 | 269 | 282 | 12,000 |
2002/05/14 | 295 | 295 | 285 | 285 | 2,000 |
2002/05/10 | 300 | 300 | 300 | 300 | 3,000 |
2002/05/09 | 290 | 300 | 290 | 300 | 2,000 |
2002/05/08 | 305 | 305 | 305 | 305 | 3,000 |
2002/05/07 | 285 | 285 | 270 | 285 | 11,000 |
2002/05/02 | 285 | 285 | 280 | 285 | 14,000 |
2002/05/01 | 271 | 275 | 271 | 275 | 4,000 |
2002/04/30 | 270 | 270 | 270 | 270 | 16,000 |
2002/04/26 | 275 | 275 | 270 | 270 | 13,000 |
2002/04/25 | 283 | 283 | 275 | 275 | 77,000 |
2002/04/24 | 282 | 282 | 282 | 282 | 2,000 |
2002/04/23 | 281 | 281 | 280 | 280 | 3,000 |
2002/04/19 | 273 | 273 | 273 | 273 | 2,000 |
2002/04/18 | 275 | 275 | 275 | 275 | 4,000 |
2002/04/17 | 271 | 276 | 271 | 275 | 3,000 |
2002/04/16 | 275 | 275 | 275 | 275 | 2,000 |
2002/04/15 | 290 | 290 | 270 | 270 | 2,000 |
2002/04/11 | 290 | 290 | 290 | 290 | 3,000 |
2002/04/10 | 295 | 295 | 295 | 295 | 4,000 |
2002/04/05 | 295 | 295 | 295 | 295 | 3,000 |
2002/04/04 | 296 | 296 | 295 | 295 | 4,000 |
2002/04/03 | 262 | 297 | 262 | 297 | 2,000 |
2002/03/28 | 298 | 298 | 298 | 298 | 1,000 |
2002/03/27 | 300 | 300 | 300 | 300 | 1,000 |
2002/03/26 | 300 | 300 | 300 | 300 | 10,000 |
2002/03/25 | 300 | 300 | 300 | 300 | 3,000 |
2002/03/22 | 300 | 300 | 300 | 300 | 4,000 |
2002/03/20 | 299 | 299 | 299 | 299 | 2,000 |
2002/03/19 | 300 | 300 | 300 | 300 | 1,000 |
2002/03/15 | 290 | 290 | 290 | 290 | 7,000 |
2002/03/14 | 292 | 292 | 290 | 290 | 13,000 |
2002/03/13 | 290 | 290 | 290 | 290 | 4,000 |
2002/03/12 | 290 | 290 | 290 | 290 | 6,000 |
2002/03/11 | 290 | 290 | 290 | 290 | 7,000 |
2002/03/08 | 290 | 290 | 272 | 290 | 9,000 |
2002/03/07 | 271 | 290 | 271 | 290 | 4,000 |
2002/03/06 | 265 | 265 | 265 | 265 | 1,000 |
2002/03/05 | 269 | 269 | 264 | 264 | 7,000 |
2002/03/04 | 260 | 270 | 257 | 269 | 19,000 |
2002/03/01 | 258 | 258 | 255 | 255 | 6,000 |
2002/02/28 | 260 | 260 | 258 | 258 | 25,000 |
2002/02/27 | 255 | 258 | 255 | 258 | 17,000 |
2002/02/26 | 255 | 255 | 255 | 255 | 4,000 |
2002/02/25 | 252 | 255 | 252 | 255 | 3,000 |
2002/02/22 | 253 | 253 | 251 | 251 | 10,000 |
2002/02/21 | 250 | 252 | 250 | 252 | 3,000 |
2002/02/20 | 258 | 258 | 255 | 255 | 6,000 |
2002/02/19 | 258 | 258 | 258 | 258 | 9,000 |
2002/02/18 | 258 | 258 | 255 | 255 | 4,000 |
2002/02/15 | 258 | 258 | 258 | 258 | 25,000 |
2002/02/14 | 257 | 258 | 257 | 258 | 12,000 |
2002/02/13 | 265 | 265 | 265 | 265 | 1,000 |
2002/02/12 | 255 | 255 | 255 | 255 | 1,000 |
2002/02/08 | 268 | 268 | 255 | 255 | 2,000 |
2002/02/07 | 251 | 251 | 250 | 250 | 3,000 |
2002/02/06 | 250 | 250 | 250 | 250 | 6,000 |
2002/02/05 | 267 | 267 | 267 | 267 | 4,000 |
2002/02/01 | 270 | 270 | 269 | 269 | 4,000 |
2002/01/31 | 245 | 251 | 245 | 250 | 5,000 |
2002/01/30 | 252 | 252 | 245 | 245 | 10,000 |
2002/01/29 | 253 | 253 | 253 | 253 | 2,000 |
2002/01/25 | 261 | 261 | 261 | 261 | 3,000 |
2002/01/24 | 250 | 271 | 250 | 271 | 2,000 |
2002/01/23 | 253 | 253 | 250 | 250 | 14,000 |
2002/01/22 | 253 | 253 | 253 | 253 | 1,000 |
2002/01/21 | 255 | 255 | 255 | 255 | 1,000 |
2002/01/18 | 255 | 255 | 255 | 255 | 1,000 |
2002/01/17 | 255 | 255 | 255 | 255 | 1,000 |
2002/01/16 | 252 | 260 | 252 | 260 | 3,000 |
2002/01/10 | 271 | 271 | 271 | 271 | 5,000 |
2002/01/08 | 271 | 271 | 271 | 271 | 5,000 |
2002/01/07 | 272 | 272 | 271 | 271 | 4,000 |
2002/01/04 | 271 | 271 | 271 | 271 | 4,000 |