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 |
---|---|---|---|---|---|
2007/12/28 | 582 | 600 | 582 | 600 | 5,000 |
2007/12/27 | 580 | 580 | 580 | 580 | 1,000 |
2007/12/26 | 577 | 580 | 558 | 580 | 10,000 |
2007/12/25 | 566 | 570 | 556 | 557 | 20,000 |
2007/12/21 | 597 | 606 | 595 | 606 | 40,000 |
2007/12/20 | 598 | 598 | 597 | 597 | 7,000 |
2007/12/19 | 600 | 600 | 597 | 597 | 4,000 |
2007/12/18 | 600 | 600 | 600 | 600 | 2,000 |
2007/12/17 | 603 | 603 | 600 | 600 | 4,000 |
2007/12/14 | 625 | 625 | 601 | 601 | 20,000 |
2007/12/11 | 605 | 605 | 603 | 603 | 3,000 |
2007/12/06 | 603 | 603 | 603 | 603 | 3,000 |
2007/12/05 | 610 | 610 | 603 | 603 | 8,000 |
2007/12/04 | 610 | 610 | 610 | 610 | 1,000 |
2007/12/03 | 603 | 609 | 603 | 609 | 7,000 |
2007/11/30 | 603 | 603 | 603 | 603 | 2,000 |
2007/11/29 | 610 | 610 | 603 | 603 | 4,000 |
2007/11/27 | 601 | 601 | 600 | 600 | 2,000 |
2007/11/26 | 610 | 610 | 610 | 610 | 11,000 |
2007/11/20 | 610 | 610 | 600 | 600 | 4,000 |
2007/11/16 | 609 | 609 | 609 | 609 | 1,000 |
2007/11/12 | 560 | 560 | 560 | 560 | 3,000 |
2007/11/09 | 560 | 560 | 560 | 560 | 1,000 |
2007/11/08 | 610 | 610 | 600 | 600 | 6,000 |
2007/11/06 | 615 | 615 | 614 | 614 | 7,000 |
2007/11/05 | 615 | 615 | 615 | 615 | 5,000 |
2007/11/01 | 615 | 615 | 615 | 615 | 3,000 |
2007/10/30 | 615 | 615 | 614 | 614 | 2,000 |
2007/10/25 | 611 | 611 | 611 | 611 | 3,000 |
2007/10/24 | 622 | 622 | 620 | 620 | 2,000 |
2007/10/23 | 633 | 633 | 622 | 622 | 6,000 |
2007/10/22 | 631 | 631 | 620 | 630 | 11,000 |
2007/10/19 | 625 | 625 | 625 | 625 | 2,000 |
2007/10/18 | 625 | 625 | 625 | 625 | 8,000 |
2007/10/17 | 625 | 625 | 625 | 625 | 4,000 |
2007/10/16 | 620 | 620 | 620 | 620 | 1,000 |
2007/10/15 | 620 | 620 | 620 | 620 | 5,000 |
2007/10/12 | 620 | 620 | 620 | 620 | 13,000 |
2007/10/10 | 626 | 626 | 626 | 626 | 1,000 |
2007/10/09 | 620 | 620 | 616 | 616 | 4,000 |
2007/10/05 | 630 | 635 | 630 | 635 | 4,000 |
2007/10/04 | 620 | 620 | 620 | 620 | 2,000 |
2007/10/03 | 620 | 620 | 620 | 620 | 3,000 |
2007/10/02 | 620 | 630 | 620 | 630 | 10,000 |
2007/09/28 | 601 | 602 | 601 | 602 | 3,000 |
2007/09/27 | 600 | 600 | 600 | 600 | 8,000 |
2007/09/25 | 620 | 620 | 600 | 600 | 8,000 |
2007/09/21 | 599 | 600 | 599 | 600 | 3,000 |
2007/09/20 | 615 | 615 | 615 | 615 | 1,000 |
2007/09/14 | 618 | 618 | 601 | 601 | 2,000 |
2007/09/13 | 600 | 600 | 598 | 598 | 7,000 |
2007/09/11 | 598 | 620 | 598 | 620 | 5,000 |
2007/09/10 | 598 | 598 | 598 | 598 | 5,000 |
2007/09/07 | 603 | 603 | 601 | 601 | 2,000 |
2007/09/05 | 627 | 627 | 627 | 627 | 1,000 |
2007/09/03 | 598 | 598 | 598 | 598 | 1,000 |
2007/08/31 | 600 | 600 | 597 | 600 | 3,000 |
2007/08/30 | 601 | 601 | 601 | 601 | 1,000 |
2007/08/24 | 608 | 608 | 608 | 608 | 1,000 |
2007/08/23 | 602 | 602 | 602 | 602 | 4,000 |
2007/08/22 | 591 | 592 | 591 | 592 | 3,000 |
2007/08/21 | 591 | 591 | 591 | 591 | 1,000 |
2007/08/20 | 600 | 600 | 582 | 590 | 24,000 |
2007/08/17 | 602 | 602 | 601 | 601 | 7,000 |
2007/08/16 | 605 | 605 | 601 | 602 | 8,000 |
2007/08/15 | 606 | 606 | 606 | 606 | 1,000 |
2007/08/10 | 615 | 615 | 610 | 610 | 12,000 |
2007/08/08 | 615 | 615 | 615 | 615 | 1,000 |
2007/08/07 | 620 | 620 | 620 | 620 | 1,000 |
2007/08/06 | 630 | 630 | 615 | 615 | 9,000 |
2007/08/02 | 620 | 620 | 620 | 620 | 5,000 |
2007/07/31 | 620 | 630 | 620 | 630 | 2,000 |
2007/07/30 | 627 | 627 | 627 | 627 | 1,000 |
2007/07/26 | 628 | 628 | 628 | 628 | 1,000 |
2007/07/24 | 635 | 635 | 635 | 635 | 4,000 |
2007/07/23 | 629 | 629 | 620 | 629 | 7,000 |
2007/07/20 | 620 | 629 | 620 | 629 | 3,000 |
2007/07/19 | 618 | 618 | 618 | 618 | 2,000 |
2007/07/18 | 620 | 620 | 620 | 620 | 1,000 |
2007/07/17 | 620 | 620 | 620 | 620 | 4,000 |
2007/07/13 | 621 | 621 | 621 | 621 | 2,000 |
2007/07/12 | 621 | 621 | 620 | 620 | 8,000 |
2007/07/10 | 640 | 640 | 639 | 639 | 2,000 |
2007/07/06 | 645 | 645 | 630 | 630 | 4,000 |
2007/07/05 | 643 | 643 | 640 | 640 | 3,000 |
2007/07/02 | 645 | 645 | 645 | 645 | 9,000 |
2007/06/29 | 615 | 615 | 615 | 615 | 2,000 |
2007/06/26 | 625 | 625 | 625 | 625 | 1,000 |
2007/06/25 | 621 | 621 | 621 | 621 | 5,000 |
2007/06/22 | 621 | 621 | 621 | 621 | 1,000 |
2007/06/21 | 626 | 626 | 621 | 621 | 2,000 |
2007/06/20 | 627 | 627 | 627 | 627 | 1,000 |
2007/06/19 | 625 | 625 | 625 | 625 | 1,000 |
2007/06/15 | 627 | 627 | 627 | 627 | 1,000 |
2007/06/13 | 615 | 615 | 615 | 615 | 1,000 |
2007/06/12 | 615 | 615 | 615 | 615 | 1,000 |
2007/06/11 | 632 | 632 | 632 | 632 | 1,000 |
2007/06/06 | 611 | 611 | 611 | 611 | 1,000 |
2007/06/05 | 619 | 619 | 611 | 611 | 2,000 |
2007/06/01 | 613 | 613 | 613 | 613 | 2,000 |
2007/05/29 | 611 | 611 | 611 | 611 | 1,000 |
2007/05/28 | 611 | 611 | 611 | 611 | 1,000 |
2007/05/25 | 608 | 608 | 608 | 608 | 8,000 |
2007/05/24 | 618 | 618 | 611 | 612 | 6,000 |
2007/05/23 | 611 | 611 | 611 | 611 | 7,000 |
2007/05/22 | 613 | 614 | 610 | 610 | 15,000 |
2007/05/21 | 621 | 621 | 611 | 611 | 4,000 |
2007/05/18 | 612 | 612 | 611 | 611 | 2,000 |
2007/05/17 | 618 | 618 | 618 | 618 | 1,000 |
2007/05/15 | 612 | 612 | 608 | 608 | 10,000 |
2007/05/14 | 612 | 612 | 611 | 611 | 2,000 |
2007/05/11 | 613 | 613 | 613 | 613 | 1,000 |
2007/05/10 | 623 | 623 | 623 | 623 | 3,000 |
2007/05/09 | 612 | 612 | 604 | 605 | 9,000 |
2007/05/07 | 638 | 638 | 632 | 632 | 8,000 |
2007/05/02 | 611 | 611 | 604 | 608 | 6,000 |
2007/05/01 | 620 | 620 | 611 | 611 | 16,000 |
2007/04/27 | 629 | 630 | 629 | 630 | 2,000 |
2007/04/26 | 633 | 633 | 633 | 633 | 1,000 |
2007/04/25 | 623 | 623 | 623 | 623 | 1,000 |
2007/04/24 | 639 | 639 | 629 | 639 | 9,000 |
2007/04/23 | 655 | 655 | 640 | 640 | 11,000 |
2007/04/20 | 625 | 625 | 624 | 624 | 4,000 |
2007/04/17 | 611 | 611 | 611 | 611 | 1,000 |
2007/04/16 | 603 | 603 | 603 | 603 | 1,000 |
2007/04/13 | 615 | 615 | 602 | 602 | 2,000 |
2007/04/12 | 601 | 601 | 600 | 600 | 2,000 |
2007/04/11 | 611 | 611 | 611 | 611 | 2,000 |
2007/04/10 | 620 | 620 | 620 | 620 | 1,000 |
2007/04/09 | 617 | 617 | 617 | 617 | 4,000 |
2007/04/06 | 610 | 610 | 610 | 610 | 2,000 |
2007/04/05 | 618 | 618 | 618 | 618 | 2,000 |
2007/04/04 | 610 | 610 | 610 | 610 | 1,000 |
2007/04/02 | 611 | 611 | 611 | 611 | 2,000 |
2007/03/29 | 610 | 610 | 609 | 610 | 5,000 |
2007/03/28 | 610 | 617 | 610 | 617 | 4,000 |
2007/03/26 | 610 | 619 | 610 | 619 | 2,000 |
2007/03/23 | 610 | 610 | 610 | 610 | 7,000 |
2007/03/22 | 615 | 615 | 610 | 610 | 6,000 |
2007/03/20 | 635 | 635 | 615 | 615 | 3,000 |
2007/03/19 | 605 | 605 | 605 | 605 | 2,000 |
2007/03/16 | 600 | 600 | 600 | 600 | 1,000 |
2007/03/15 | 605 | 605 | 605 | 605 | 1,000 |
2007/03/14 | 601 | 601 | 601 | 601 | 1,000 |
2007/03/09 | 615 | 615 | 615 | 615 | 2,000 |
2007/03/08 | 610 | 610 | 610 | 610 | 1,000 |
2007/03/07 | 611 | 611 | 610 | 610 | 3,000 |
2007/03/06 | 610 | 610 | 610 | 610 | 1,000 |
2007/03/05 | 630 | 630 | 610 | 610 | 2,000 |
2007/03/02 | 615 | 615 | 610 | 610 | 2,000 |
2007/03/01 | 624 | 624 | 624 | 624 | 1,000 |
2007/02/28 | 625 | 625 | 611 | 620 | 19,000 |
2007/02/26 | 639 | 639 | 639 | 639 | 2,000 |
2007/02/23 | 640 | 640 | 631 | 631 | 6,000 |
2007/02/22 | 630 | 630 | 622 | 630 | 19,000 |
2007/02/21 | 625 | 625 | 625 | 625 | 4,000 |
2007/02/20 | 625 | 625 | 620 | 625 | 11,000 |
2007/02/19 | 620 | 620 | 620 | 620 | 1,000 |
2007/02/16 | 620 | 620 | 620 | 620 | 1,000 |
2007/02/15 | 620 | 620 | 620 | 620 | 3,000 |
2007/02/14 | 620 | 620 | 616 | 616 | 2,000 |
2007/02/13 | 635 | 635 | 620 | 620 | 4,000 |
2007/02/08 | 620 | 620 | 620 | 620 | 1,000 |
2007/02/07 | 620 | 620 | 620 | 620 | 1,000 |
2007/02/06 | 622 | 622 | 620 | 620 | 3,000 |
2007/02/05 | 635 | 635 | 622 | 622 | 3,000 |
2007/02/02 | 625 | 625 | 625 | 625 | 2,000 |
2007/02/01 | 622 | 622 | 622 | 622 | 4,000 |
2007/01/31 | 620 | 620 | 620 | 620 | 1,000 |
2007/01/30 | 620 | 620 | 620 | 620 | 1,000 |
2007/01/24 | 634 | 634 | 630 | 630 | 2,000 |
2007/01/23 | 640 | 640 | 634 | 634 | 6,000 |
2007/01/22 | 620 | 629 | 620 | 629 | 8,000 |
2007/01/18 | 625 | 625 | 621 | 621 | 8,000 |
2007/01/16 | 625 | 625 | 625 | 625 | 1,000 |
2007/01/15 | 630 | 630 | 625 | 625 | 11,000 |
2007/01/12 | 632 | 637 | 630 | 630 | 8,000 |
2007/01/11 | 640 | 640 | 640 | 640 | 1,000 |
2007/01/10 | 660 | 660 | 640 | 640 | 4,000 |
2007/01/09 | 660 | 660 | 660 | 660 | 1,000 |
2007/01/05 | 675 | 675 | 660 | 660 | 3,000 |
2007/01/04 | 665 | 665 | 656 | 656 | 5,000 |