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 |
|---|---|---|---|---|---|
| 2009/12/29 | 453 | 453 | 453 | 453 | 1,000 |
| 2009/12/28 | 459 | 459 | 452 | 458 | 21,000 |
| 2009/12/25 | 490 | 499 | 477 | 484 | 58,000 |
| 2009/12/24 | 490 | 490 | 490 | 490 | 14,000 |
| 2009/12/21 | 471 | 479 | 471 | 479 | 5,000 |
| 2009/12/18 | 466 | 466 | 466 | 466 | 1,000 |
| 2009/12/16 | 458 | 458 | 458 | 458 | 1,000 |
| 2009/12/15 | 458 | 458 | 458 | 458 | 2,000 |
| 2009/12/14 | 465 | 465 | 463 | 463 | 13,000 |
| 2009/12/11 | 472 | 472 | 460 | 460 | 6,000 |
| 2009/12/10 | 480 | 480 | 462 | 462 | 4,000 |
| 2009/12/09 | 480 | 480 | 480 | 480 | 3,000 |
| 2009/12/08 | 472 | 472 | 472 | 472 | 1,000 |
| 2009/12/07 | 480 | 480 | 480 | 480 | 2,000 |
| 2009/12/04 | 479 | 479 | 479 | 479 | 2,000 |
| 2009/12/02 | 475 | 475 | 471 | 471 | 8,000 |
| 2009/11/27 | 475 | 475 | 475 | 475 | 1,000 |
| 2009/11/26 | 451 | 479 | 451 | 479 | 2,000 |
| 2009/11/25 | 474 | 474 | 459 | 459 | 4,000 |
| 2009/11/24 | 474 | 474 | 474 | 474 | 6,000 |
| 2009/11/20 | 482 | 485 | 481 | 485 | 5,000 |
| 2009/11/17 | 479 | 484 | 479 | 484 | 2,000 |
| 2009/11/10 | 473 | 473 | 464 | 464 | 3,000 |
| 2009/11/09 | 465 | 469 | 465 | 469 | 2,000 |
| 2009/11/05 | 470 | 470 | 470 | 470 | 1,000 |
| 2009/11/04 | 465 | 466 | 465 | 466 | 2,000 |
| 2009/11/02 | 465 | 465 | 465 | 465 | 1,000 |
| 2009/10/30 | 475 | 475 | 475 | 475 | 4,000 |
| 2009/10/28 | 478 | 478 | 478 | 478 | 1,000 |
| 2009/10/26 | 483 | 483 | 483 | 483 | 2,000 |
| 2009/10/23 | 483 | 483 | 483 | 483 | 3,000 |
| 2009/10/22 | 482 | 482 | 482 | 482 | 4,000 |
| 2009/10/20 | 489 | 489 | 489 | 489 | 1,000 |
| 2009/10/19 | 484 | 484 | 483 | 484 | 3,000 |
| 2009/10/15 | 491 | 491 | 491 | 491 | 1,000 |
| 2009/10/13 | 474 | 474 | 471 | 471 | 2,000 |
| 2009/10/08 | 474 | 474 | 474 | 474 | 1,000 |
| 2009/10/07 | 484 | 484 | 484 | 484 | 2,000 |
| 2009/10/05 | 490 | 490 | 489 | 489 | 4,000 |
| 2009/10/01 | 476 | 476 | 476 | 476 | 2,000 |
| 2009/09/30 | 486 | 486 | 486 | 486 | 1,000 |
| 2009/09/29 | 485 | 485 | 485 | 485 | 1,000 |
| 2009/09/25 | 500 | 500 | 485 | 485 | 2,000 |
| 2009/09/24 | 503 | 503 | 500 | 500 | 9,000 |
| 2009/09/18 | 478 | 485 | 478 | 483 | 3,000 |
| 2009/09/15 | 478 | 478 | 478 | 478 | 1,000 |
| 2009/09/14 | 489 | 489 | 489 | 489 | 1,000 |
| 2009/09/10 | 494 | 494 | 494 | 494 | 2,000 |
| 2009/09/07 | 484 | 484 | 484 | 484 | 2,000 |
| 2009/09/03 | 470 | 470 | 470 | 470 | 4,000 |
| 2009/09/02 | 470 | 470 | 470 | 470 | 1,000 |
| 2009/08/31 | 471 | 471 | 471 | 471 | 1,000 |
| 2009/08/26 | 481 | 481 | 481 | 481 | 1,000 |
| 2009/08/25 | 481 | 481 | 481 | 481 | 1,000 |
| 2009/08/24 | 483 | 483 | 481 | 481 | 6,000 |
| 2009/08/21 | 484 | 485 | 483 | 485 | 4,000 |
| 2009/08/20 | 480 | 485 | 480 | 485 | 8,000 |
| 2009/08/19 | 480 | 480 | 480 | 480 | 1,000 |
| 2009/08/17 | 485 | 486 | 485 | 486 | 2,000 |
| 2009/08/11 | 501 | 501 | 500 | 500 | 3,000 |
| 2009/08/10 | 510 | 514 | 500 | 500 | 3,000 |
| 2009/08/05 | 500 | 510 | 500 | 510 | 2,000 |
| 2009/08/04 | 498 | 500 | 498 | 500 | 2,000 |
| 2009/08/03 | 498 | 498 | 498 | 498 | 1,000 |
| 2009/07/31 | 497 | 497 | 497 | 497 | 2,000 |
| 2009/07/30 | 472 | 472 | 472 | 472 | 1,000 |
| 2009/07/24 | 470 | 470 | 470 | 470 | 6,000 |
| 2009/07/23 | 478 | 478 | 468 | 468 | 5,000 |
| 2009/07/21 | 487 | 487 | 480 | 480 | 3,000 |
| 2009/07/17 | 479 | 479 | 479 | 479 | 1,000 |
| 2009/07/16 | 458 | 460 | 458 | 460 | 2,000 |
| 2009/07/15 | 468 | 468 | 468 | 468 | 1,000 |
| 2009/07/13 | 483 | 483 | 483 | 483 | 1,000 |
| 2009/07/09 | 451 | 451 | 451 | 451 | 2,000 |
| 2009/07/08 | 471 | 471 | 471 | 471 | 1,000 |
| 2009/07/06 | 489 | 489 | 479 | 479 | 2,000 |
| 2009/07/03 | 489 | 489 | 487 | 487 | 2,000 |
| 2009/07/02 | 480 | 491 | 480 | 491 | 13,000 |
| 2009/07/01 | 447 | 458 | 447 | 458 | 5,000 |
| 2009/06/30 | 440 | 457 | 440 | 457 | 3,000 |
| 2009/06/29 | 444 | 444 | 444 | 444 | 1,000 |
| 2009/06/25 | 440 | 440 | 440 | 440 | 1,000 |
| 2009/06/24 | 455 | 455 | 445 | 445 | 3,000 |
| 2009/06/23 | 450 | 450 | 440 | 440 | 6,000 |
| 2009/06/22 | 450 | 451 | 450 | 451 | 6,000 |
| 2009/06/19 | 445 | 445 | 445 | 445 | 1,000 |
| 2009/06/18 | 430 | 440 | 430 | 440 | 2,000 |
| 2009/06/16 | 425 | 425 | 425 | 425 | 1,000 |
| 2009/06/15 | 427 | 427 | 426 | 426 | 5,000 |
| 2009/06/10 | 447 | 447 | 447 | 447 | 2,000 |
| 2009/06/05 | 440 | 440 | 437 | 437 | 3,000 |
| 2009/06/04 | 440 | 440 | 440 | 440 | 1,000 |
| 2009/06/03 | 439 | 439 | 439 | 439 | 1,000 |
| 2009/06/02 | 438 | 438 | 438 | 438 | 1,000 |
| 2009/06/01 | 430 | 430 | 430 | 430 | 1,000 |
| 2009/05/29 | 432 | 432 | 432 | 432 | 1,000 |
| 2009/05/26 | 425 | 425 | 425 | 425 | 1,000 |
| 2009/05/25 | 437 | 440 | 437 | 440 | 8,000 |
| 2009/05/22 | 422 | 422 | 422 | 422 | 2,000 |
| 2009/05/21 | 422 | 422 | 422 | 422 | 1,000 |
| 2009/05/20 | 431 | 431 | 431 | 431 | 2,000 |
| 2009/05/15 | 412 | 412 | 412 | 412 | 1,000 |
| 2009/05/13 | 413 | 413 | 410 | 410 | 3,000 |
| 2009/05/12 | 410 | 410 | 410 | 410 | 1,000 |
| 2009/05/11 | 423 | 423 | 423 | 423 | 3,000 |
| 2009/05/08 | 433 | 433 | 413 | 413 | 4,000 |
| 2009/05/07 | 418 | 418 | 413 | 413 | 17,000 |
| 2009/05/01 | 400 | 400 | 399 | 399 | 2,000 |
| 2009/04/27 | 398 | 398 | 398 | 398 | 1,000 |
| 2009/04/24 | 407 | 407 | 401 | 401 | 8,000 |
| 2009/04/23 | 405 | 405 | 400 | 401 | 15,000 |
| 2009/04/22 | 399 | 400 | 399 | 399 | 4,000 |
| 2009/04/21 | 400 | 400 | 400 | 400 | 3,000 |
| 2009/04/20 | 414 | 414 | 400 | 400 | 8,000 |
| 2009/04/17 | 405 | 405 | 405 | 405 | 1,000 |
| 2009/04/16 | 405 | 405 | 400 | 400 | 4,000 |
| 2009/04/13 | 400 | 400 | 400 | 400 | 1,000 |
| 2009/04/10 | 405 | 405 | 405 | 405 | 2,000 |
| 2009/04/09 | 400 | 400 | 400 | 400 | 1,000 |
| 2009/04/08 | 405 | 405 | 405 | 405 | 1,000 |
| 2009/04/07 | 405 | 405 | 395 | 395 | 3,000 |
| 2009/04/06 | 405 | 405 | 405 | 405 | 1,000 |
| 2009/04/03 | 405 | 405 | 405 | 405 | 1,000 |
| 2009/04/02 | 403 | 403 | 395 | 395 | 4,000 |
| 2009/03/30 | 396 | 396 | 396 | 396 | 1,000 |
| 2009/03/27 | 400 | 400 | 400 | 400 | 4,000 |
| 2009/03/26 | 400 | 400 | 380 | 395 | 4,000 |
| 2009/03/25 | 409 | 409 | 409 | 409 | 2,000 |
| 2009/03/24 | 409 | 409 | 409 | 409 | 1,000 |
| 2009/03/23 | 415 | 415 | 410 | 410 | 9,000 |
| 2009/03/19 | 400 | 400 | 400 | 400 | 3,000 |
| 2009/03/18 | 409 | 410 | 405 | 405 | 4,000 |
| 2009/03/17 | 405 | 405 | 405 | 405 | 1,000 |
| 2009/03/16 | 400 | 400 | 400 | 400 | 3,000 |
| 2009/03/13 | 390 | 390 | 390 | 390 | 5,000 |
| 2009/03/11 | 412 | 412 | 410 | 410 | 3,000 |
| 2009/03/10 | 422 | 422 | 422 | 422 | 1,000 |
| 2009/03/06 | 417 | 417 | 417 | 417 | 1,000 |
| 2009/03/05 | 431 | 431 | 420 | 420 | 4,000 |
| 2009/03/04 | 420 | 421 | 420 | 421 | 2,000 |
| 2009/03/03 | 422 | 422 | 411 | 411 | 4,000 |
| 2009/03/02 | 434 | 434 | 425 | 425 | 2,000 |
| 2009/02/26 | 431 | 444 | 431 | 444 | 3,000 |
| 2009/02/25 | 443 | 443 | 436 | 436 | 2,000 |
| 2009/02/24 | 444 | 444 | 444 | 444 | 2,000 |
| 2009/02/23 | 433 | 435 | 433 | 435 | 6,000 |
| 2009/02/20 | 439 | 439 | 434 | 434 | 5,000 |
| 2009/02/19 | 430 | 430 | 430 | 430 | 1,000 |
| 2009/02/18 | 431 | 432 | 431 | 432 | 2,000 |
| 2009/02/17 | 427 | 427 | 427 | 427 | 1,000 |
| 2009/02/16 | 432 | 432 | 432 | 432 | 1,000 |
| 2009/02/12 | 422 | 427 | 422 | 427 | 2,000 |
| 2009/02/06 | 445 | 445 | 445 | 445 | 2,000 |
| 2009/02/05 | 466 | 466 | 456 | 456 | 5,000 |
| 2009/02/04 | 456 | 456 | 456 | 456 | 1,000 |
| 2009/02/03 | 450 | 450 | 450 | 450 | 1,000 |
| 2009/01/30 | 450 | 450 | 448 | 448 | 2,000 |
| 2009/01/28 | 471 | 471 | 444 | 444 | 3,000 |
| 2009/01/27 | 470 | 475 | 463 | 472 | 16,000 |
| 2009/01/26 | 440 | 440 | 440 | 440 | 3,000 |
| 2009/01/23 | 429 | 429 | 429 | 429 | 4,000 |
| 2009/01/22 | 435 | 435 | 430 | 430 | 3,000 |
| 2009/01/20 | 435 | 435 | 435 | 435 | 2,000 |
| 2009/01/16 | 430 | 430 | 430 | 430 | 1,000 |
| 2009/01/13 | 433 | 433 | 433 | 433 | 1,000 |
| 2009/01/08 | 423 | 423 | 423 | 423 | 1,000 |
| 2009/01/07 | 423 | 423 | 422 | 422 | 2,000 |
| 2009/01/06 | 429 | 429 | 429 | 429 | 1,000 |
| 2009/01/05 | 427 | 427 | 427 | 427 | 3,000 |