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 |
|---|---|---|---|---|---|
| 2003/12/30 | 271 | 271 | 270 | 270 | 7,000 |
| 2003/12/29 | 271 | 271 | 271 | 271 | 1,000 |
| 2003/12/26 | 280 | 280 | 269 | 269 | 22,000 |
| 2003/12/25 | 281 | 281 | 281 | 281 | 13,000 |
| 2003/12/24 | 280 | 281 | 280 | 281 | 4,000 |
| 2003/12/22 | 280 | 280 | 279 | 280 | 5,000 |
| 2003/12/19 | 278 | 279 | 278 | 279 | 12,000 |
| 2003/12/18 | 273 | 282 | 273 | 282 | 6,000 |
| 2003/12/17 | 282 | 282 | 282 | 282 | 6,000 |
| 2003/12/16 | 282 | 282 | 282 | 282 | 13,000 |
| 2003/12/15 | 273 | 282 | 273 | 282 | 15,000 |
| 2003/12/12 | 270 | 273 | 270 | 273 | 20,000 |
| 2003/12/11 | 269 | 269 | 269 | 269 | 7,000 |
| 2003/12/10 | 270 | 270 | 270 | 270 | 1,000 |
| 2003/12/09 | 265 | 268 | 265 | 266 | 4,000 |
| 2003/12/08 | 270 | 270 | 269 | 269 | 9,000 |
| 2003/12/03 | 270 | 270 | 270 | 270 | 4,000 |
| 2003/12/02 | 271 | 271 | 270 | 270 | 3,000 |
| 2003/11/28 | 273 | 273 | 269 | 269 | 8,000 |
| 2003/11/27 | 285 | 285 | 266 | 266 | 16,000 |
| 2003/11/26 | 270 | 285 | 270 | 285 | 9,000 |
| 2003/11/25 | 269 | 269 | 269 | 269 | 2,000 |
| 2003/11/21 | 270 | 270 | 261 | 261 | 4,000 |
| 2003/11/20 | 265 | 270 | 265 | 270 | 2,000 |
| 2003/11/19 | 265 | 265 | 265 | 265 | 1,000 |
| 2003/11/18 | 271 | 271 | 265 | 265 | 5,000 |
| 2003/11/17 | 270 | 270 | 270 | 270 | 1,000 |
| 2003/11/14 | 276 | 276 | 275 | 275 | 3,000 |
| 2003/11/12 | 279 | 279 | 279 | 279 | 3,000 |
| 2003/11/11 | 272 | 272 | 267 | 267 | 2,000 |
| 2003/11/07 | 272 | 272 | 272 | 272 | 6,000 |
| 2003/11/05 | 277 | 277 | 272 | 272 | 5,000 |
| 2003/11/04 | 274 | 275 | 274 | 275 | 2,000 |
| 2003/10/31 | 280 | 280 | 280 | 280 | 1,000 |
| 2003/10/30 | 278 | 278 | 277 | 277 | 3,000 |
| 2003/10/29 | 276 | 280 | 276 | 280 | 4,000 |
| 2003/10/28 | 281 | 285 | 281 | 285 | 2,000 |
| 2003/10/27 | 290 | 290 | 290 | 290 | 1,000 |
| 2003/10/24 | 290 | 290 | 290 | 290 | 4,000 |
| 2003/10/23 | 291 | 291 | 290 | 290 | 10,000 |
| 2003/10/22 | 291 | 291 | 291 | 291 | 5,000 |
| 2003/10/21 | 293 | 293 | 291 | 291 | 4,000 |
| 2003/10/17 | 290 | 290 | 290 | 290 | 2,000 |
| 2003/10/16 | 285 | 285 | 285 | 285 | 1,000 |
| 2003/10/15 | 281 | 281 | 280 | 281 | 5,000 |
| 2003/10/14 | 280 | 280 | 280 | 280 | 6,000 |
| 2003/10/10 | 284 | 284 | 281 | 281 | 4,000 |
| 2003/10/08 | 285 | 285 | 285 | 285 | 1,000 |
| 2003/10/07 | 281 | 290 | 281 | 285 | 6,000 |
| 2003/10/06 | 286 | 286 | 280 | 280 | 8,000 |
| 2003/10/03 | 285 | 285 | 285 | 285 | 7,000 |
| 2003/10/02 | 281 | 285 | 281 | 285 | 10,000 |
| 2003/09/30 | 280 | 281 | 280 | 281 | 3,000 |
| 2003/09/29 | 280 | 280 | 280 | 280 | 2,000 |
| 2003/09/26 | 279 | 280 | 279 | 280 | 11,000 |
| 2003/09/25 | 273 | 279 | 273 | 279 | 4,000 |
| 2003/09/24 | 278 | 278 | 273 | 273 | 3,000 |
| 2003/09/22 | 271 | 271 | 271 | 271 | 1,000 |
| 2003/09/19 | 278 | 278 | 270 | 270 | 6,000 |
| 2003/09/18 | 268 | 276 | 266 | 266 | 8,000 |
| 2003/09/16 | 265 | 265 | 265 | 265 | 1,000 |
| 2003/09/10 | 271 | 273 | 271 | 273 | 7,000 |
| 2003/09/09 | 282 | 282 | 276 | 278 | 14,000 |
| 2003/09/08 | 281 | 281 | 281 | 281 | 6,000 |
| 2003/09/05 | 280 | 281 | 280 | 281 | 2,000 |
| 2003/09/03 | 280 | 280 | 280 | 280 | 4,000 |
| 2003/09/02 | 280 | 280 | 280 | 280 | 3,000 |
| 2003/09/01 | 284 | 284 | 275 | 277 | 12,000 |
| 2003/08/29 | 271 | 275 | 271 | 275 | 9,000 |
| 2003/08/28 | 275 | 275 | 270 | 270 | 4,000 |
| 2003/08/27 | 265 | 270 | 265 | 270 | 18,000 |
| 2003/08/26 | 268 | 270 | 268 | 270 | 9,000 |
| 2003/08/25 | 265 | 269 | 265 | 269 | 4,000 |
| 2003/08/22 | 266 | 270 | 265 | 265 | 5,000 |
| 2003/08/21 | 270 | 270 | 260 | 260 | 3,000 |
| 2003/08/20 | 270 | 270 | 270 | 270 | 3,000 |
| 2003/08/19 | 270 | 270 | 270 | 270 | 2,000 |
| 2003/08/18 | 270 | 271 | 270 | 271 | 3,000 |
| 2003/08/15 | 265 | 270 | 265 | 270 | 3,000 |
| 2003/08/14 | 260 | 260 | 258 | 258 | 3,000 |
| 2003/08/13 | 257 | 257 | 257 | 257 | 3,000 |
| 2003/08/12 | 246 | 248 | 246 | 248 | 6,000 |
| 2003/08/11 | 266 | 266 | 265 | 266 | 3,000 |
| 2003/08/08 | 261 | 266 | 261 | 266 | 2,000 |
| 2003/08/07 | 271 | 271 | 271 | 271 | 24,000 |
| 2003/08/05 | 274 | 274 | 274 | 274 | 4,000 |
| 2003/08/01 | 268 | 274 | 268 | 274 | 11,000 |
| 2003/07/31 | 263 | 265 | 263 | 265 | 3,000 |
| 2003/07/29 | 258 | 258 | 255 | 255 | 2,000 |
| 2003/07/28 | 255 | 256 | 255 | 255 | 7,000 |
| 2003/07/25 | 260 | 260 | 255 | 255 | 10,000 |
| 2003/07/24 | 260 | 260 | 260 | 260 | 2,000 |
| 2003/07/23 | 260 | 260 | 255 | 255 | 13,000 |
| 2003/07/22 | 267 | 267 | 260 | 260 | 5,000 |
| 2003/07/18 | 267 | 267 | 267 | 267 | 3,000 |
| 2003/07/17 | 273 | 273 | 270 | 270 | 4,000 |
| 2003/07/16 | 273 | 273 | 273 | 273 | 1,000 |
| 2003/07/14 | 275 | 275 | 270 | 270 | 9,000 |
| 2003/07/11 | 277 | 277 | 275 | 275 | 3,000 |
| 2003/07/10 | 278 | 278 | 278 | 278 | 1,000 |
| 2003/07/09 | 274 | 274 | 273 | 273 | 4,000 |
| 2003/07/08 | 273 | 273 | 272 | 273 | 7,000 |
| 2003/07/07 | 272 | 272 | 272 | 272 | 1,000 |
| 2003/07/04 | 272 | 275 | 272 | 272 | 27,000 |
| 2003/07/03 | 272 | 272 | 272 | 272 | 3,000 |
| 2003/07/02 | 270 | 270 | 267 | 270 | 8,000 |
| 2003/07/01 | 265 | 265 | 265 | 265 | 2,000 |
| 2003/06/30 | 260 | 265 | 260 | 265 | 7,000 |
| 2003/06/27 | 269 | 269 | 262 | 265 | 27,000 |
| 2003/06/25 | 270 | 270 | 270 | 270 | 9,000 |
| 2003/06/24 | 270 | 280 | 255 | 280 | 13,000 |
| 2003/06/23 | 270 | 270 | 270 | 270 | 13,000 |
| 2003/06/20 | 271 | 271 | 270 | 270 | 14,000 |
| 2003/06/19 | 270 | 270 | 270 | 270 | 7,000 |
| 2003/06/18 | 270 | 270 | 270 | 270 | 12,000 |
| 2003/06/17 | 270 | 270 | 270 | 270 | 5,000 |
| 2003/06/16 | 285 | 285 | 283 | 283 | 7,000 |
| 2003/06/13 | 279 | 279 | 278 | 278 | 22,000 |
| 2003/06/12 | 281 | 281 | 280 | 280 | 6,000 |
| 2003/06/11 | 279 | 280 | 279 | 280 | 9,000 |
| 2003/06/10 | 275 | 280 | 275 | 278 | 7,000 |
| 2003/06/09 | 285 | 285 | 268 | 275 | 27,000 |
| 2003/06/06 | 250 | 250 | 250 | 250 | 1,000 |
| 2003/06/05 | 244 | 244 | 240 | 242 | 19,000 |
| 2003/06/04 | 251 | 251 | 240 | 240 | 5,000 |
| 2003/06/03 | 250 | 250 | 250 | 250 | 1,000 |
| 2003/06/02 | 254 | 254 | 250 | 251 | 10,000 |
| 2003/05/30 | 251 | 251 | 250 | 250 | 14,000 |
| 2003/05/28 | 253 | 253 | 252 | 252 | 4,000 |
| 2003/05/27 | 252 | 253 | 251 | 251 | 3,000 |
| 2003/05/23 | 251 | 251 | 251 | 251 | 5,000 |
| 2003/05/22 | 251 | 251 | 251 | 251 | 2,000 |
| 2003/05/20 | 250 | 250 | 250 | 250 | 2,000 |
| 2003/05/19 | 252 | 252 | 250 | 250 | 8,000 |
| 2003/05/13 | 250 | 250 | 250 | 250 | 4,000 |
| 2003/05/12 | 250 | 250 | 250 | 250 | 11,000 |
| 2003/05/09 | 250 | 250 | 250 | 250 | 2,000 |
| 2003/05/08 | 250 | 250 | 250 | 250 | 1,000 |
| 2003/05/07 | 250 | 250 | 250 | 250 | 1,000 |
| 2003/05/01 | 244 | 244 | 244 | 244 | 8,000 |
| 2003/04/28 | 245 | 245 | 245 | 245 | 1,000 |
| 2003/04/25 | 245 | 245 | 245 | 245 | 6,000 |
| 2003/04/23 | 245 | 245 | 245 | 245 | 21,000 |
| 2003/04/22 | 237 | 245 | 237 | 245 | 6,000 |
| 2003/04/21 | 236 | 238 | 236 | 238 | 12,000 |
| 2003/04/18 | 238 | 238 | 238 | 238 | 5,000 |
| 2003/04/17 | 237 | 237 | 237 | 237 | 1,000 |
| 2003/04/15 | 237 | 237 | 237 | 237 | 1,000 |
| 2003/04/11 | 237 | 237 | 237 | 237 | 1,000 |
| 2003/04/10 | 236 | 236 | 236 | 236 | 5,000 |
| 2003/04/09 | 236 | 236 | 236 | 236 | 1,000 |
| 2003/04/07 | 248 | 248 | 248 | 248 | 4,000 |
| 2003/04/02 | 250 | 250 | 250 | 250 | 3,000 |
| 2003/04/01 | 230 | 230 | 220 | 220 | 4,000 |
| 2003/03/31 | 235 | 235 | 235 | 235 | 1,000 |
| 2003/03/28 | 235 | 235 | 235 | 235 | 7,000 |
| 2003/03/24 | 239 | 239 | 239 | 239 | 15,000 |
| 2003/03/20 | 240 | 240 | 240 | 240 | 5,000 |
| 2003/03/19 | 240 | 240 | 240 | 240 | 2,000 |
| 2003/03/18 | 230 | 230 | 230 | 230 | 1,000 |
| 2003/03/14 | 226 | 226 | 226 | 226 | 1,000 |
| 2003/03/13 | 246 | 246 | 246 | 246 | 2,000 |
| 2003/03/11 | 240 | 240 | 220 | 225 | 9,000 |
| 2003/03/10 | 250 | 250 | 250 | 250 | 1,000 |
| 2003/03/05 | 255 | 255 | 255 | 255 | 4,000 |
| 2003/03/04 | 255 | 255 | 255 | 255 | 5,000 |
| 2003/03/03 | 255 | 255 | 255 | 255 | 2,000 |
| 2003/02/28 | 251 | 251 | 251 | 251 | 7,000 |
| 2003/02/27 | 250 | 251 | 250 | 251 | 13,000 |
| 2003/02/26 | 250 | 250 | 249 | 250 | 9,000 |
| 2003/02/25 | 250 | 250 | 250 | 250 | 11,000 |
| 2003/02/24 | 249 | 250 | 249 | 250 | 2,000 |
| 2003/02/21 | 245 | 245 | 245 | 245 | 5,000 |
| 2003/02/20 | 249 | 249 | 245 | 245 | 5,000 |
| 2003/02/14 | 250 | 250 | 249 | 249 | 28,000 |
| 2003/02/13 | 241 | 246 | 241 | 246 | 2,000 |
| 2003/02/12 | 235 | 235 | 235 | 235 | 6,000 |
| 2003/02/10 | 235 | 235 | 235 | 235 | 6,000 |
| 2003/02/07 | 235 | 235 | 235 | 235 | 1,000 |
| 2003/02/04 | 225 | 230 | 225 | 230 | 2,000 |
| 2003/02/03 | 220 | 220 | 220 | 220 | 10,000 |
| 2003/01/31 | 233 | 233 | 233 | 233 | 1,000 |
| 2003/01/30 | 233 | 233 | 233 | 233 | 3,000 |
| 2003/01/28 | 237 | 237 | 233 | 233 | 16,000 |
| 2003/01/24 | 237 | 237 | 237 | 237 | 1,000 |
| 2003/01/23 | 234 | 234 | 234 | 234 | 1,000 |
| 2003/01/22 | 237 | 237 | 233 | 233 | 2,000 |
| 2003/01/21 | 235 | 235 | 231 | 231 | 3,000 |
| 2003/01/20 | 237 | 237 | 237 | 237 | 11,000 |
| 2003/01/17 | 237 | 237 | 237 | 237 | 1,000 |
| 2003/01/14 | 251 | 251 | 250 | 250 | 2,000 |
| 2003/01/10 | 270 | 270 | 270 | 270 | 1,000 |
| 2003/01/06 | 280 | 280 | 280 | 280 | 3,000 |