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 |
|---|---|---|---|---|---|
| 2006/12/29 | 665 | 665 | 665 | 665 | 1,000 |
| 2006/12/28 | 670 | 670 | 665 | 665 | 2,000 |
| 2006/12/27 | 671 | 671 | 665 | 670 | 6,000 |
| 2006/12/26 | 673 | 673 | 668 | 670 | 19,000 |
| 2006/12/25 | 680 | 683 | 676 | 680 | 54,000 |
| 2006/12/22 | 670 | 685 | 662 | 674 | 21,000 |
| 2006/12/21 | 683 | 683 | 674 | 674 | 14,000 |
| 2006/12/20 | 674 | 693 | 674 | 690 | 33,000 |
| 2006/12/19 | 670 | 675 | 670 | 670 | 6,000 |
| 2006/12/18 | 670 | 675 | 670 | 670 | 11,000 |
| 2006/12/15 | 670 | 672 | 666 | 670 | 19,000 |
| 2006/12/14 | 654 | 658 | 654 | 658 | 13,000 |
| 2006/12/13 | 656 | 656 | 655 | 655 | 4,000 |
| 2006/12/12 | 659 | 659 | 654 | 654 | 2,000 |
| 2006/12/11 | 663 | 663 | 660 | 660 | 5,000 |
| 2006/12/08 | 670 | 670 | 663 | 663 | 4,000 |
| 2006/12/07 | 673 | 673 | 673 | 673 | 1,000 |
| 2006/12/06 | 653 | 653 | 653 | 653 | 6,000 |
| 2006/12/05 | 651 | 653 | 650 | 653 | 12,000 |
| 2006/12/04 | 640 | 651 | 640 | 651 | 20,000 |
| 2006/12/01 | 636 | 641 | 636 | 641 | 14,000 |
| 2006/11/30 | 635 | 636 | 635 | 636 | 2,000 |
| 2006/11/29 | 632 | 635 | 632 | 635 | 7,000 |
| 2006/11/28 | 632 | 632 | 632 | 632 | 5,000 |
| 2006/11/27 | 630 | 632 | 625 | 632 | 6,000 |
| 2006/11/24 | 639 | 639 | 630 | 632 | 10,000 |
| 2006/11/22 | 629 | 630 | 628 | 629 | 6,000 |
| 2006/11/21 | 620 | 629 | 620 | 629 | 4,000 |
| 2006/11/20 | 630 | 630 | 620 | 620 | 8,000 |
| 2006/11/16 | 624 | 630 | 622 | 630 | 6,000 |
| 2006/11/15 | 628 | 635 | 628 | 635 | 2,000 |
| 2006/11/13 | 627 | 633 | 626 | 633 | 4,000 |
| 2006/11/10 | 627 | 627 | 627 | 627 | 1,000 |
| 2006/11/08 | 637 | 640 | 637 | 640 | 5,000 |
| 2006/11/07 | 637 | 637 | 637 | 637 | 3,000 |
| 2006/11/06 | 639 | 639 | 639 | 639 | 1,000 |
| 2006/11/02 | 624 | 624 | 624 | 624 | 1,000 |
| 2006/10/31 | 626 | 626 | 626 | 626 | 4,000 |
| 2006/10/30 | 625 | 625 | 625 | 625 | 2,000 |
| 2006/10/27 | 645 | 645 | 645 | 645 | 2,000 |
| 2006/10/26 | 640 | 640 | 635 | 640 | 5,000 |
| 2006/10/25 | 640 | 645 | 640 | 645 | 4,000 |
| 2006/10/24 | 649 | 649 | 640 | 640 | 9,000 |
| 2006/10/23 | 645 | 645 | 640 | 640 | 27,000 |
| 2006/10/20 | 627 | 627 | 620 | 627 | 5,000 |
| 2006/10/19 | 612 | 627 | 612 | 627 | 3,000 |
| 2006/10/18 | 620 | 624 | 620 | 624 | 3,000 |
| 2006/10/17 | 615 | 620 | 615 | 620 | 2,000 |
| 2006/10/16 | 615 | 623 | 615 | 623 | 15,000 |
| 2006/10/13 | 600 | 605 | 600 | 605 | 10,000 |
| 2006/10/12 | 600 | 600 | 600 | 600 | 1,000 |
| 2006/10/11 | 601 | 611 | 601 | 605 | 8,000 |
| 2006/10/10 | 618 | 618 | 610 | 611 | 22,000 |
| 2006/10/06 | 620 | 620 | 618 | 618 | 4,000 |
| 2006/10/05 | 620 | 620 | 620 | 620 | 9,000 |
| 2006/10/04 | 613 | 613 | 610 | 610 | 3,000 |
| 2006/10/03 | 610 | 620 | 610 | 620 | 6,000 |
| 2006/10/02 | 600 | 620 | 595 | 620 | 10,000 |
| 2006/09/29 | 605 | 605 | 600 | 600 | 10,000 |
| 2006/09/28 | 595 | 604 | 595 | 604 | 3,000 |
| 2006/09/27 | 604 | 604 | 604 | 604 | 1,000 |
| 2006/09/25 | 604 | 604 | 591 | 591 | 7,000 |
| 2006/09/22 | 592 | 592 | 592 | 592 | 3,000 |
| 2006/09/21 | 595 | 595 | 590 | 590 | 6,000 |
| 2006/09/20 | 604 | 604 | 595 | 595 | 5,000 |
| 2006/09/19 | 604 | 604 | 604 | 604 | 2,000 |
| 2006/09/15 | 602 | 602 | 599 | 599 | 2,000 |
| 2006/09/14 | 592 | 592 | 592 | 592 | 2,000 |
| 2006/09/13 | 595 | 595 | 595 | 595 | 1,000 |
| 2006/09/12 | 590 | 590 | 590 | 590 | 1,000 |
| 2006/09/11 | 605 | 605 | 605 | 605 | 1,000 |
| 2006/09/08 | 582 | 582 | 582 | 582 | 2,000 |
| 2006/09/07 | 595 | 595 | 595 | 595 | 3,000 |
| 2006/09/06 | 600 | 600 | 600 | 600 | 3,000 |
| 2006/09/05 | 610 | 610 | 600 | 600 | 3,000 |
| 2006/09/04 | 600 | 600 | 600 | 600 | 5,000 |
| 2006/09/01 | 600 | 600 | 600 | 600 | 1,000 |
| 2006/08/31 | 600 | 600 | 600 | 600 | 2,000 |
| 2006/08/28 | 610 | 610 | 605 | 605 | 2,000 |
| 2006/08/24 | 618 | 618 | 615 | 615 | 3,000 |
| 2006/08/23 | 614 | 615 | 614 | 615 | 17,000 |
| 2006/08/22 | 603 | 603 | 603 | 603 | 1,000 |
| 2006/08/21 | 612 | 612 | 612 | 612 | 1,000 |
| 2006/08/17 | 600 | 603 | 600 | 603 | 5,000 |
| 2006/08/15 | 600 | 600 | 600 | 600 | 1,000 |
| 2006/08/14 | 600 | 600 | 600 | 600 | 1,000 |
| 2006/08/11 | 605 | 605 | 605 | 605 | 2,000 |
| 2006/08/09 | 608 | 608 | 608 | 608 | 1,000 |
| 2006/08/08 | 600 | 600 | 600 | 600 | 2,000 |
| 2006/08/07 | 615 | 615 | 605 | 605 | 4,000 |
| 2006/08/04 | 605 | 605 | 605 | 605 | 17,000 |
| 2006/08/02 | 600 | 605 | 600 | 605 | 6,000 |
| 2006/08/01 | 605 | 605 | 605 | 605 | 10,000 |
| 2006/07/31 | 600 | 600 | 600 | 600 | 1,000 |
| 2006/07/28 | 600 | 600 | 597 | 597 | 3,000 |
| 2006/07/27 | 601 | 601 | 600 | 600 | 4,000 |
| 2006/07/26 | 609 | 609 | 601 | 601 | 2,000 |
| 2006/07/25 | 597 | 600 | 597 | 599 | 3,000 |
| 2006/07/24 | 627 | 627 | 595 | 595 | 9,000 |
| 2006/07/21 | 610 | 610 | 610 | 610 | 1,000 |
| 2006/07/20 | 615 | 615 | 615 | 615 | 1,000 |
| 2006/07/19 | 600 | 600 | 595 | 595 | 3,000 |
| 2006/07/18 | 615 | 615 | 591 | 591 | 6,000 |
| 2006/07/14 | 610 | 615 | 610 | 615 | 23,000 |
| 2006/07/11 | 610 | 620 | 610 | 610 | 3,000 |
| 2006/07/10 | 647 | 647 | 647 | 647 | 1,000 |
| 2006/07/06 | 630 | 630 | 630 | 630 | 1,000 |
| 2006/07/05 | 630 | 630 | 615 | 615 | 6,000 |
| 2006/07/04 | 640 | 640 | 620 | 620 | 14,000 |
| 2006/07/03 | 639 | 639 | 629 | 629 | 11,000 |
| 2006/06/30 | 629 | 629 | 611 | 611 | 2,000 |
| 2006/06/29 | 638 | 638 | 630 | 630 | 2,000 |
| 2006/06/26 | 620 | 648 | 620 | 648 | 8,000 |
| 2006/06/23 | 647 | 647 | 640 | 640 | 6,000 |
| 2006/06/22 | 620 | 620 | 620 | 620 | 1,000 |
| 2006/06/21 | 630 | 630 | 630 | 630 | 1,000 |
| 2006/06/20 | 649 | 650 | 645 | 650 | 4,000 |
| 2006/06/19 | 649 | 649 | 649 | 649 | 1,000 |
| 2006/06/16 | 635 | 635 | 635 | 635 | 13,000 |
| 2006/06/15 | 598 | 605 | 598 | 605 | 2,000 |
| 2006/06/14 | 580 | 590 | 580 | 590 | 4,000 |
| 2006/06/13 | 580 | 580 | 570 | 570 | 14,000 |
| 2006/06/12 | 580 | 590 | 580 | 590 | 15,000 |
| 2006/06/09 | 580 | 590 | 580 | 580 | 3,000 |
| 2006/06/08 | 581 | 600 | 580 | 580 | 9,000 |
| 2006/06/07 | 580 | 599 | 580 | 599 | 3,000 |
| 2006/06/06 | 600 | 600 | 590 | 590 | 3,000 |
| 2006/06/05 | 609 | 609 | 600 | 600 | 19,000 |
| 2006/06/02 | 610 | 610 | 580 | 600 | 11,000 |
| 2006/06/01 | 620 | 620 | 601 | 601 | 4,000 |
| 2006/05/31 | 610 | 620 | 610 | 620 | 18,000 |
| 2006/05/30 | 620 | 620 | 600 | 610 | 16,000 |
| 2006/05/29 | 622 | 622 | 620 | 620 | 4,000 |
| 2006/05/25 | 610 | 620 | 606 | 620 | 4,000 |
| 2006/05/24 | 619 | 622 | 619 | 620 | 8,000 |
| 2006/05/23 | 630 | 630 | 601 | 601 | 6,000 |
| 2006/05/22 | 631 | 631 | 610 | 610 | 20,000 |
| 2006/05/19 | 620 | 620 | 620 | 620 | 9,000 |
| 2006/05/18 | 620 | 620 | 620 | 620 | 10,000 |
| 2006/05/17 | 620 | 650 | 620 | 640 | 6,000 |
| 2006/05/16 | 655 | 655 | 630 | 630 | 4,000 |
| 2006/05/15 | 651 | 655 | 646 | 655 | 23,000 |
| 2006/05/12 | 660 | 665 | 651 | 651 | 5,000 |
| 2006/05/11 | 670 | 670 | 670 | 670 | 11,000 |
| 2006/05/10 | 685 | 685 | 672 | 672 | 14,000 |
| 2006/05/09 | 680 | 680 | 670 | 670 | 9,000 |
| 2006/05/08 | 700 | 700 | 680 | 680 | 16,000 |
| 2006/05/02 | 670 | 680 | 670 | 680 | 13,000 |
| 2006/05/01 | 662 | 670 | 662 | 670 | 2,000 |
| 2006/04/28 | 655 | 676 | 655 | 670 | 19,000 |
| 2006/04/27 | 689 | 691 | 675 | 675 | 39,000 |
| 2006/04/26 | 675 | 700 | 675 | 691 | 132,000 |
| 2006/04/25 | 640 | 660 | 640 | 657 | 70,000 |
| 2006/04/24 | 655 | 655 | 636 | 640 | 27,000 |
| 2006/04/21 | 639 | 639 | 630 | 635 | 18,000 |
| 2006/04/20 | 636 | 636 | 631 | 635 | 72,000 |
| 2006/04/19 | 633 | 635 | 626 | 635 | 34,000 |
| 2006/04/18 | 630 | 634 | 630 | 630 | 11,000 |
| 2006/04/17 | 620 | 630 | 620 | 630 | 44,000 |
| 2006/04/14 | 611 | 613 | 611 | 613 | 3,000 |
| 2006/04/13 | 611 | 613 | 611 | 613 | 2,000 |
| 2006/04/12 | 611 | 611 | 611 | 611 | 3,000 |
| 2006/04/11 | 627 | 627 | 620 | 621 | 17,000 |
| 2006/04/10 | 620 | 627 | 615 | 627 | 49,000 |
| 2006/04/07 | 610 | 611 | 610 | 610 | 50,000 |
| 2006/04/06 | 600 | 605 | 600 | 600 | 45,000 |
| 2006/04/05 | 609 | 609 | 609 | 609 | 6,000 |
| 2006/04/04 | 590 | 600 | 590 | 600 | 4,000 |
| 2006/04/03 | 590 | 590 | 590 | 590 | 4,000 |
| 2006/03/31 | 596 | 596 | 590 | 590 | 5,000 |
| 2006/03/30 | 600 | 600 | 600 | 600 | 6,000 |
| 2006/03/29 | 601 | 601 | 601 | 601 | 2,000 |
| 2006/03/28 | 601 | 601 | 601 | 601 | 2,000 |
| 2006/03/27 | 610 | 610 | 601 | 601 | 4,000 |
| 2006/03/24 | 614 | 614 | 610 | 610 | 3,000 |
| 2006/03/23 | 610 | 610 | 610 | 610 | 6,000 |
| 2006/03/22 | 600 | 610 | 600 | 610 | 2,000 |
| 2006/03/20 | 592 | 610 | 592 | 600 | 3,000 |
| 2006/03/17 | 609 | 610 | 592 | 592 | 11,000 |
| 2006/03/16 | 590 | 590 | 590 | 590 | 3,000 |
| 2006/03/14 | 590 | 590 | 590 | 590 | 9,000 |
| 2006/03/13 | 598 | 599 | 591 | 591 | 11,000 |
| 2006/03/10 | 598 | 598 | 596 | 597 | 3,000 |
| 2006/03/07 | 579 | 588 | 579 | 588 | 2,000 |
| 2006/03/06 | 599 | 599 | 599 | 599 | 2,000 |
| 2006/03/02 | 579 | 599 | 579 | 599 | 2,000 |
| 2006/03/01 | 564 | 579 | 564 | 579 | 4,000 |
| 2006/02/28 | 590 | 590 | 590 | 590 | 5,000 |
| 2006/02/27 | 600 | 600 | 600 | 600 | 2,000 |
| 2006/02/24 | 613 | 613 | 590 | 600 | 5,000 |
| 2006/02/23 | 613 | 613 | 608 | 608 | 10,000 |
| 2006/02/22 | 608 | 613 | 608 | 608 | 13,000 |
| 2006/02/21 | 573 | 605 | 573 | 605 | 5,000 |
| 2006/02/20 | 608 | 608 | 570 | 570 | 9,000 |
| 2006/02/17 | 615 | 615 | 605 | 605 | 6,000 |
| 2006/02/16 | 615 | 615 | 615 | 615 | 5,000 |
| 2006/02/15 | 613 | 613 | 613 | 613 | 5,000 |
| 2006/02/14 | 620 | 620 | 600 | 610 | 14,000 |
| 2006/02/13 | 628 | 628 | 628 | 628 | 5,000 |
| 2006/02/10 | 630 | 630 | 625 | 625 | 15,000 |
| 2006/02/09 | 630 | 630 | 625 | 625 | 8,000 |
| 2006/02/08 | 633 | 633 | 620 | 620 | 9,000 |
| 2006/02/07 | 628 | 630 | 627 | 630 | 20,000 |
| 2006/02/06 | 623 | 627 | 620 | 625 | 26,000 |
| 2006/02/03 | 640 | 640 | 627 | 627 | 13,000 |
| 2006/02/02 | 625 | 635 | 625 | 635 | 8,000 |
| 2006/02/01 | 636 | 637 | 625 | 625 | 19,000 |
| 2006/01/31 | 644 | 644 | 636 | 640 | 10,000 |
| 2006/01/30 | 641 | 643 | 640 | 641 | 8,000 |
| 2006/01/27 | 637 | 637 | 635 | 637 | 5,000 |
| 2006/01/26 | 630 | 640 | 630 | 640 | 5,000 |
| 2006/01/25 | 630 | 630 | 630 | 630 | 9,000 |
| 2006/01/24 | 611 | 630 | 611 | 630 | 16,000 |
| 2006/01/23 | 654 | 654 | 630 | 631 | 11,000 |
| 2006/01/20 | 655 | 655 | 650 | 650 | 10,000 |
| 2006/01/19 | 609 | 639 | 596 | 639 | 10,000 |
| 2006/01/18 | 655 | 655 | 647 | 647 | 17,000 |
| 2006/01/17 | 660 | 661 | 660 | 660 | 11,000 |
| 2006/01/16 | 655 | 661 | 651 | 660 | 44,000 |
| 2006/01/13 | 650 | 651 | 650 | 651 | 12,000 |
| 2006/01/12 | 651 | 651 | 650 | 650 | 10,000 |
| 2006/01/11 | 650 | 651 | 648 | 650 | 19,000 |
| 2006/01/10 | 653 | 653 | 649 | 650 | 13,000 |
| 2006/01/06 | 651 | 655 | 649 | 649 | 18,000 |
| 2006/01/05 | 650 | 654 | 646 | 649 | 30,000 |
| 2006/01/04 | 653 | 655 | 653 | 653 | 12,000 |