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 |
|---|---|---|---|---|---|
| 2008/12/29 | 412 | 412 | 412 | 412 | 3,000 |
| 2008/12/26 | 418 | 418 | 408 | 413 | 3,000 |
| 2008/12/25 | 442 | 442 | 414 | 420 | 12,000 |
| 2008/12/24 | 460 | 470 | 451 | 456 | 50,000 |
| 2008/12/22 | 459 | 459 | 449 | 458 | 4,000 |
| 2008/12/19 | 449 | 449 | 444 | 444 | 4,000 |
| 2008/12/17 | 449 | 449 | 449 | 449 | 1,000 |
| 2008/12/16 | 426 | 426 | 426 | 426 | 1,000 |
| 2008/12/15 | 424 | 424 | 424 | 424 | 1,000 |
| 2008/12/12 | 434 | 434 | 434 | 434 | 13,000 |
| 2008/12/11 | 424 | 424 | 420 | 424 | 9,000 |
| 2008/12/09 | 430 | 430 | 420 | 420 | 4,000 |
| 2008/12/08 | 430 | 430 | 430 | 430 | 1,000 |
| 2008/12/05 | 430 | 430 | 430 | 430 | 3,000 |
| 2008/12/04 | 430 | 430 | 430 | 430 | 2,000 |
| 2008/12/02 | 430 | 430 | 430 | 430 | 3,000 |
| 2008/12/01 | 430 | 430 | 430 | 430 | 1,000 |
| 2008/11/28 | 420 | 450 | 420 | 450 | 4,000 |
| 2008/11/27 | 425 | 427 | 425 | 427 | 3,000 |
| 2008/11/25 | 427 | 427 | 427 | 427 | 7,000 |
| 2008/11/21 | 407 | 407 | 407 | 407 | 1,000 |
| 2008/11/20 | 415 | 415 | 408 | 412 | 6,000 |
| 2008/11/19 | 410 | 413 | 410 | 410 | 3,000 |
| 2008/11/18 | 405 | 405 | 405 | 405 | 1,000 |
| 2008/11/17 | 408 | 408 | 408 | 408 | 1,000 |
| 2008/11/14 | 403 | 403 | 403 | 403 | 1,000 |
| 2008/11/10 | 420 | 420 | 420 | 420 | 7,000 |
| 2008/11/06 | 420 | 420 | 420 | 420 | 2,000 |
| 2008/11/05 | 430 | 430 | 420 | 420 | 4,000 |
| 2008/11/04 | 430 | 430 | 430 | 430 | 4,000 |
| 2008/10/28 | 412 | 420 | 412 | 420 | 2,000 |
| 2008/10/24 | 447 | 447 | 447 | 447 | 3,000 |
| 2008/10/23 | 440 | 440 | 440 | 440 | 5,000 |
| 2008/10/20 | 425 | 425 | 425 | 425 | 2,000 |
| 2008/10/17 | 405 | 405 | 405 | 405 | 2,000 |
| 2008/10/16 | 405 | 405 | 400 | 400 | 2,000 |
| 2008/10/15 | 430 | 430 | 430 | 430 | 1,000 |
| 2008/10/14 | 405 | 430 | 405 | 430 | 4,000 |
| 2008/10/10 | 430 | 430 | 430 | 430 | 2,000 |
| 2008/10/08 | 440 | 440 | 440 | 440 | 1,000 |
| 2008/10/07 | 459 | 460 | 456 | 460 | 5,000 |
| 2008/10/06 | 470 | 470 | 470 | 470 | 2,000 |
| 2008/10/03 | 475 | 475 | 475 | 475 | 1,000 |
| 2008/10/01 | 480 | 480 | 480 | 480 | 1,000 |
| 2008/09/30 | 430 | 430 | 430 | 430 | 4,000 |
| 2008/09/26 | 500 | 500 | 500 | 500 | 2,000 |
| 2008/09/24 | 498 | 500 | 498 | 500 | 13,000 |
| 2008/09/22 | 483 | 483 | 483 | 483 | 2,000 |
| 2008/09/17 | 485 | 485 | 485 | 485 | 1,000 |
| 2008/09/12 | 494 | 494 | 492 | 492 | 2,000 |
| 2008/09/10 | 494 | 494 | 479 | 479 | 3,000 |
| 2008/09/08 | 500 | 500 | 499 | 499 | 4,000 |
| 2008/09/05 | 501 | 501 | 498 | 498 | 4,000 |
| 2008/09/04 | 502 | 502 | 501 | 501 | 2,000 |
| 2008/09/03 | 509 | 509 | 509 | 509 | 2,000 |
| 2008/09/01 | 509 | 509 | 509 | 509 | 1,000 |
| 2008/08/29 | 504 | 504 | 504 | 504 | 1,000 |
| 2008/08/28 | 490 | 490 | 490 | 490 | 1,000 |
| 2008/08/27 | 490 | 490 | 490 | 490 | 1,000 |
| 2008/08/25 | 512 | 512 | 512 | 512 | 4,000 |
| 2008/08/20 | 499 | 499 | 499 | 499 | 1,000 |
| 2008/08/18 | 490 | 490 | 490 | 490 | 2,000 |
| 2008/08/14 | 491 | 491 | 491 | 491 | 1,000 |
| 2008/08/13 | 495 | 495 | 495 | 495 | 2,000 |
| 2008/08/05 | 515 | 515 | 505 | 505 | 4,000 |
| 2008/07/29 | 515 | 515 | 515 | 515 | 3,000 |
| 2008/07/24 | 520 | 520 | 520 | 520 | 4,000 |
| 2008/07/23 | 518 | 518 | 518 | 518 | 5,000 |
| 2008/07/22 | 520 | 525 | 520 | 525 | 3,000 |
| 2008/07/18 | 500 | 500 | 500 | 500 | 1,000 |
| 2008/07/17 | 490 | 490 | 490 | 490 | 2,000 |
| 2008/07/11 | 490 | 510 | 490 | 510 | 5,000 |
| 2008/07/10 | 510 | 510 | 485 | 490 | 7,000 |
| 2008/07/09 | 510 | 510 | 510 | 510 | 1,000 |
| 2008/07/07 | 515 | 515 | 510 | 510 | 3,000 |
| 2008/07/04 | 515 | 515 | 515 | 515 | 1,000 |
| 2008/07/02 | 530 | 530 | 515 | 515 | 12,000 |
| 2008/07/01 | 525 | 525 | 505 | 505 | 4,000 |
| 2008/06/30 | 529 | 529 | 525 | 525 | 3,000 |
| 2008/06/27 | 538 | 538 | 538 | 538 | 1,000 |
| 2008/06/26 | 544 | 544 | 544 | 544 | 1,000 |
| 2008/06/25 | 532 | 532 | 532 | 532 | 1,000 |
| 2008/06/24 | 548 | 548 | 542 | 542 | 4,000 |
| 2008/06/23 | 555 | 555 | 543 | 544 | 10,000 |
| 2008/06/20 | 544 | 556 | 544 | 556 | 13,000 |
| 2008/06/18 | 535 | 535 | 535 | 535 | 1,000 |
| 2008/06/10 | 555 | 555 | 525 | 525 | 3,000 |
| 2008/06/09 | 535 | 535 | 535 | 535 | 2,000 |
| 2008/06/05 | 550 | 550 | 546 | 550 | 10,000 |
| 2008/05/30 | 530 | 549 | 530 | 549 | 3,000 |
| 2008/05/29 | 540 | 540 | 540 | 540 | 2,000 |
| 2008/05/28 | 538 | 539 | 538 | 539 | 3,000 |
| 2008/05/26 | 535 | 535 | 530 | 530 | 3,000 |
| 2008/05/23 | 533 | 533 | 533 | 533 | 3,000 |
| 2008/05/20 | 552 | 552 | 541 | 541 | 3,000 |
| 2008/05/19 | 538 | 552 | 538 | 552 | 3,000 |
| 2008/05/15 | 570 | 574 | 569 | 569 | 3,000 |
| 2008/05/14 | 550 | 550 | 548 | 550 | 3,000 |
| 2008/05/13 | 540 | 540 | 540 | 540 | 1,000 |
| 2008/05/12 | 556 | 556 | 536 | 536 | 3,000 |
| 2008/05/09 | 530 | 530 | 530 | 530 | 2,000 |
| 2008/05/08 | 550 | 550 | 550 | 550 | 1,000 |
| 2008/05/07 | 579 | 579 | 552 | 552 | 8,000 |
| 2008/05/01 | 552 | 552 | 552 | 552 | 2,000 |
| 2008/04/28 | 552 | 552 | 532 | 532 | 4,000 |
| 2008/04/25 | 556 | 556 | 556 | 556 | 2,000 |
| 2008/04/24 | 575 | 575 | 575 | 575 | 3,000 |
| 2008/04/23 | 577 | 577 | 548 | 548 | 11,000 |
| 2008/04/22 | 550 | 550 | 550 | 550 | 1,000 |
| 2008/04/21 | 540 | 540 | 535 | 535 | 5,000 |
| 2008/04/18 | 522 | 530 | 522 | 530 | 4,000 |
| 2008/04/17 | 525 | 525 | 520 | 520 | 2,000 |
| 2008/04/16 | 512 | 512 | 512 | 512 | 1,000 |
| 2008/04/11 | 526 | 526 | 526 | 526 | 1,000 |
| 2008/04/10 | 535 | 535 | 535 | 535 | 1,000 |
| 2008/04/07 | 535 | 535 | 535 | 535 | 2,000 |
| 2008/03/31 | 505 | 505 | 505 | 505 | 2,000 |
| 2008/03/25 | 520 | 520 | 520 | 520 | 1,000 |
| 2008/03/24 | 535 | 535 | 535 | 535 | 7,000 |
| 2008/03/21 | 510 | 510 | 510 | 510 | 3,000 |
| 2008/03/13 | 510 | 510 | 500 | 500 | 10,000 |
| 2008/03/12 | 530 | 530 | 530 | 530 | 1,000 |
| 2008/03/11 | 520 | 520 | 520 | 520 | 2,000 |
| 2008/03/10 | 535 | 535 | 535 | 535 | 1,000 |
| 2008/03/06 | 535 | 535 | 535 | 535 | 1,000 |
| 2008/03/05 | 535 | 535 | 532 | 532 | 3,000 |
| 2008/03/04 | 525 | 530 | 525 | 530 | 3,000 |
| 2008/03/03 | 520 | 520 | 520 | 520 | 2,000 |
| 2008/02/28 | 534 | 534 | 534 | 534 | 2,000 |
| 2008/02/26 | 547 | 547 | 547 | 547 | 1,000 |
| 2008/02/25 | 537 | 537 | 537 | 537 | 6,000 |
| 2008/02/21 | 552 | 552 | 552 | 552 | 2,000 |
| 2008/02/20 | 569 | 569 | 560 | 560 | 4,000 |
| 2008/02/19 | 570 | 570 | 563 | 563 | 4,000 |
| 2008/02/15 | 540 | 540 | 540 | 540 | 1,000 |
| 2008/02/14 | 560 | 560 | 560 | 560 | 3,000 |
| 2008/02/13 | 500 | 580 | 500 | 580 | 14,000 |
| 2008/02/12 | 500 | 500 | 500 | 500 | 1,000 |
| 2008/02/06 | 504 | 504 | 500 | 500 | 3,000 |
| 2008/02/05 | 524 | 524 | 524 | 524 | 1,000 |
| 2008/02/04 | 525 | 525 | 525 | 525 | 1,000 |
| 2008/02/01 | 555 | 555 | 555 | 555 | 1,000 |
| 2008/01/29 | 505 | 505 | 505 | 505 | 2,000 |
| 2008/01/28 | 485 | 530 | 485 | 500 | 8,000 |
| 2008/01/25 | 510 | 530 | 510 | 530 | 2,000 |
| 2008/01/24 | 495 | 495 | 495 | 495 | 1,000 |
| 2008/01/23 | 490 | 490 | 490 | 490 | 5,000 |
| 2008/01/22 | 510 | 510 | 480 | 480 | 6,000 |
| 2008/01/21 | 550 | 550 | 530 | 530 | 3,000 |
| 2008/01/18 | 564 | 564 | 540 | 540 | 2,000 |
| 2008/01/17 | 494 | 504 | 494 | 504 | 2,000 |
| 2008/01/16 | 539 | 539 | 539 | 539 | 1,000 |
| 2008/01/15 | 571 | 571 | 550 | 550 | 3,000 |
| 2008/01/11 | 583 | 583 | 583 | 583 | 1,000 |
| 2008/01/10 | 584 | 584 | 584 | 584 | 1,000 |
| 2008/01/08 | 590 | 590 | 590 | 590 | 2,000 |
| 2008/01/07 | 596 | 596 | 581 | 581 | 3,000 |
| 2008/01/04 | 597 | 597 | 597 | 597 | 1,000 |