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 |
|---|---|---|---|---|---|
| 2010/12/30 | 448 | 454 | 448 | 454 | 4,000 |
| 2010/12/29 | 446 | 449 | 440 | 449 | 5,000 |
| 2010/12/28 | 453 | 460 | 445 | 445 | 36,000 |
| 2010/12/27 | 483 | 496 | 483 | 495 | 71,000 |
| 2010/12/24 | 483 | 486 | 481 | 486 | 24,000 |
| 2010/12/22 | 487 | 487 | 487 | 487 | 4,000 |
| 2010/12/21 | 485 | 495 | 483 | 487 | 8,000 |
| 2010/12/20 | 485 | 485 | 483 | 485 | 4,000 |
| 2010/12/17 | 499 | 499 | 485 | 485 | 10,000 |
| 2010/12/16 | 487 | 500 | 487 | 500 | 4,000 |
| 2010/12/15 | 0 | 0 | 0 | 500 | 0 |
| 2010/12/14 | 500 | 500 | 500 | 500 | 3,000 |
| 2010/12/13 | 500 | 500 | 500 | 500 | 10,000 |
| 2010/12/10 | 480 | 490 | 480 | 490 | 7,000 |
| 2010/12/09 | 486 | 486 | 486 | 486 | 3,000 |
| 2010/12/08 | 488 | 488 | 488 | 488 | 1,000 |
| 2010/12/07 | 485 | 485 | 485 | 485 | 1,000 |
| 2010/12/06 | 488 | 488 | 488 | 488 | 3,000 |
| 2010/12/03 | 0 | 0 | 0 | 483 | 0 |
| 2010/12/02 | 483 | 483 | 483 | 483 | 1,000 |
| 2010/12/01 | 0 | 0 | 0 | 480 | 0 |
| 2010/11/30 | 483 | 483 | 476 | 480 | 10,000 |
| 2010/11/29 | 475 | 483 | 475 | 483 | 7,000 |
| 2010/11/26 | 0 | 0 | 0 | 472 | 0 |
| 2010/11/25 | 478 | 478 | 472 | 472 | 5,000 |
| 2010/11/24 | 484 | 484 | 484 | 484 | 6,000 |
| 2010/11/22 | 486 | 486 | 485 | 486 | 3,000 |
| 2010/11/19 | 0 | 0 | 0 | 470 | 0 |
| 2010/11/18 | 475 | 475 | 470 | 470 | 2,000 |
| 2010/11/17 | 0 | 0 | 0 | 477 | 0 |
| 2010/11/16 | 477 | 477 | 477 | 477 | 1,000 |
| 2010/11/15 | 480 | 480 | 480 | 480 | 2,000 |
| 2010/11/12 | 0 | 0 | 0 | 480 | 0 |
| 2010/11/11 | 480 | 480 | 480 | 480 | 1,000 |
| 2010/11/10 | 480 | 480 | 480 | 480 | 1,000 |
| 2010/11/09 | 480 | 480 | 480 | 480 | 1,000 |
| 2010/11/08 | 472 | 480 | 472 | 480 | 12,000 |
| 2010/11/05 | 495 | 495 | 472 | 480 | 11,000 |
| 2010/11/04 | 490 | 490 | 490 | 490 | 2,000 |
| 2010/11/02 | 0 | 0 | 0 | 490 | 0 |
| 2010/11/01 | 490 | 490 | 490 | 490 | 1,000 |
| 2010/10/29 | 0 | 0 | 0 | 484 | 0 |
| 2010/10/28 | 0 | 0 | 0 | 484 | 0 |
| 2010/10/27 | 0 | 0 | 0 | 484 | 0 |
| 2010/10/26 | 0 | 0 | 0 | 484 | 0 |
| 2010/10/25 | 490 | 490 | 484 | 484 | 6,000 |
| 2010/10/22 | 0 | 0 | 0 | 490 | 0 |
| 2010/10/21 | 490 | 490 | 490 | 490 | 1,000 |
| 2010/10/20 | 492 | 492 | 492 | 492 | 2,000 |
| 2010/10/19 | 0 | 0 | 0 | 484 | 0 |
| 2010/10/18 | 484 | 484 | 484 | 484 | 1,000 |
| 2010/10/15 | 0 | 0 | 0 | 480 | 0 |
| 2010/10/14 | 480 | 480 | 480 | 480 | 1,000 |
| 2010/10/13 | 0 | 0 | 0 | 484 | 0 |
| 2010/10/12 | 484 | 484 | 484 | 484 | 1,000 |
| 2010/10/08 | 476 | 476 | 476 | 476 | 1,000 |
| 2010/10/07 | 0 | 0 | 0 | 481 | 0 |
| 2010/10/06 | 481 | 482 | 481 | 481 | 3,000 |
| 2010/10/05 | 488 | 488 | 481 | 481 | 3,000 |
| 2010/10/04 | 0 | 0 | 0 | 472 | 0 |
| 2010/10/01 | 0 | 0 | 0 | 480 | 0 |
| 2010/09/30 | 480 | 480 | 480 | 480 | 1,000 |
| 2010/09/29 | 0 | 0 | 0 | 468 | 0 |
| 2010/09/28 | 468 | 468 | 468 | 468 | 1,000 |
| 2010/09/27 | 468 | 468 | 468 | 468 | 2,000 |
| 2010/09/24 | 470 | 470 | 470 | 470 | 5,000 |
| 2010/09/22 | 470 | 470 | 464 | 464 | 3,000 |
| 2010/09/21 | 476 | 476 | 476 | 476 | 2,000 |
| 2010/09/17 | 477 | 477 | 477 | 477 | 1,000 |
| 2010/09/16 | 472 | 472 | 472 | 472 | 1,000 |
| 2010/09/15 | 0 | 0 | 0 | 473 | 0 |
| 2010/09/14 | 473 | 473 | 473 | 473 | 1,000 |
| 2010/09/13 | 0 | 0 | 0 | 480 | 0 |
| 2010/09/10 | 479 | 480 | 471 | 480 | 4,000 |
| 2010/09/09 | 0 | 0 | 0 | 469 | 0 |
| 2010/09/08 | 0 | 0 | 0 | 469 | 0 |
| 2010/09/07 | 0 | 0 | 0 | 469 | 0 |
| 2010/09/06 | 469 | 469 | 469 | 469 | 2,000 |
| 2010/09/03 | 471 | 471 | 471 | 471 | 1,000 |
| 2010/09/02 | 0 | 0 | 0 | 458 | 0 |
| 2010/09/01 | 0 | 0 | 0 | 458 | 0 |
| 2010/08/31 | 0 | 0 | 0 | 458 | 0 |
| 2010/08/30 | 0 | 0 | 0 | 458 | 0 |
| 2010/08/27 | 0 | 0 | 0 | 458 | 0 |
| 2010/08/26 | 0 | 0 | 0 | 458 | 0 |
| 2010/08/25 | 0 | 0 | 0 | 474 | 0 |
| 2010/08/24 | 474 | 474 | 474 | 474 | 1,000 |
| 2010/08/23 | 480 | 480 | 477 | 479 | 6,000 |
| 2010/08/20 | 481 | 488 | 480 | 480 | 5,000 |
| 2010/08/19 | 480 | 480 | 480 | 480 | 1,000 |
| 2010/08/18 | 473 | 473 | 473 | 473 | 1,000 |
| 2010/08/17 | 0 | 0 | 0 | 457 | 0 |
| 2010/08/16 | 0 | 0 | 0 | 473 | 0 |
| 2010/08/13 | 481 | 481 | 473 | 473 | 3,000 |
| 2010/08/12 | 0 | 0 | 0 | 479 | 0 |
| 2010/08/11 | 0 | 0 | 0 | 479 | 0 |
| 2010/08/10 | 0 | 0 | 0 | 479 | 0 |
| 2010/08/09 | 0 | 0 | 0 | 479 | 0 |
| 2010/08/06 | 0 | 0 | 0 | 479 | 0 |
| 2010/08/05 | 479 | 479 | 479 | 479 | 2,000 |
| 2010/08/04 | 0 | 0 | 0 | 487 | 0 |
| 2010/08/03 | 487 | 487 | 487 | 487 | 1,000 |
| 2010/08/02 | 480 | 480 | 480 | 480 | 2,000 |
| 2010/07/30 | 488 | 488 | 488 | 488 | 1,000 |
| 2010/07/29 | 489 | 489 | 489 | 489 | 1,000 |
| 2010/07/28 | 0 | 0 | 0 | 491 | 0 |
| 2010/07/27 | 491 | 491 | 491 | 491 | 1,000 |
| 2010/07/26 | 492 | 492 | 492 | 492 | 2,000 |
| 2010/07/23 | 487 | 493 | 487 | 493 | 6,000 |
| 2010/07/22 | 491 | 491 | 491 | 491 | 2,000 |
| 2010/07/21 | 0 | 0 | 0 | 496 | 0 |
| 2010/07/20 | 496 | 496 | 496 | 496 | 2,000 |
| 2010/07/16 | 481 | 481 | 481 | 481 | 2,000 |
| 2010/07/15 | 0 | 0 | 0 | 478 | 0 |
| 2010/07/14 | 478 | 478 | 478 | 478 | 1,000 |
| 2010/07/13 | 477 | 478 | 477 | 478 | 2,000 |
| 2010/07/12 | 498 | 498 | 479 | 479 | 3,000 |
| 2010/07/09 | 482 | 482 | 482 | 482 | 1,000 |
| 2010/07/08 | 485 | 485 | 485 | 485 | 1,000 |
| 2010/07/07 | 481 | 481 | 481 | 481 | 1,000 |
| 2010/07/06 | 0 | 0 | 0 | 481 | 0 |
| 2010/07/05 | 480 | 481 | 480 | 481 | 7,000 |
| 2010/07/02 | 479 | 479 | 479 | 479 | 10,000 |
| 2010/07/01 | 473 | 477 | 473 | 477 | 2,000 |
| 2010/06/30 | 0 | 0 | 0 | 465 | 0 |
| 2010/06/29 | 470 | 470 | 465 | 465 | 3,000 |
| 2010/06/28 | 0 | 0 | 0 | 476 | 0 |
| 2010/06/25 | 454 | 476 | 454 | 476 | 3,000 |
| 2010/06/24 | 478 | 478 | 470 | 470 | 3,000 |
| 2010/06/23 | 467 | 479 | 467 | 479 | 5,000 |
| 2010/06/22 | 467 | 467 | 459 | 459 | 2,000 |
| 2010/06/21 | 467 | 467 | 467 | 467 | 2,000 |
| 2010/06/18 | 0 | 0 | 0 | 445 | 0 |
| 2010/06/17 | 0 | 0 | 0 | 445 | 0 |
| 2010/06/16 | 445 | 445 | 445 | 445 | 1,000 |
| 2010/06/15 | 0 | 0 | 0 | 430 | 0 |
| 2010/06/14 | 0 | 0 | 0 | 430 | 0 |
| 2010/06/11 | 430 | 430 | 430 | 430 | 1,000 |
| 2010/06/10 | 430 | 430 | 430 | 430 | 2,000 |
| 2010/06/09 | 0 | 0 | 0 | 440 | 0 |
| 2010/06/08 | 0 | 0 | 0 | 440 | 0 |
| 2010/06/07 | 446 | 446 | 440 | 440 | 5,000 |
| 2010/06/04 | 442 | 442 | 440 | 440 | 2,000 |
| 2010/06/03 | 0 | 0 | 0 | 432 | 0 |
| 2010/06/02 | 432 | 432 | 432 | 432 | 1,000 |
| 2010/06/01 | 431 | 431 | 431 | 431 | 7,000 |
| 2010/05/31 | 0 | 0 | 0 | 423 | 0 |
| 2010/05/28 | 0 | 0 | 0 | 423 | 0 |
| 2010/05/27 | 419 | 423 | 419 | 423 | 6,000 |
| 2010/05/26 | 0 | 0 | 0 | 427 | 0 |
| 2010/05/25 | 434 | 440 | 427 | 427 | 8,000 |
| 2010/05/24 | 486 | 486 | 450 | 450 | 9,000 |
| 2010/05/21 | 470 | 470 | 470 | 470 | 1,000 |
| 2010/05/20 | 469 | 469 | 469 | 469 | 1,000 |
| 2010/05/19 | 478 | 478 | 470 | 470 | 4,000 |
| 2010/05/18 | 0 | 0 | 0 | 488 | 0 |
| 2010/05/17 | 0 | 0 | 0 | 488 | 0 |
| 2010/05/14 | 0 | 0 | 0 | 480 | 0 |
| 2010/05/13 | 0 | 0 | 0 | 480 | 0 |
| 2010/05/12 | 483 | 483 | 480 | 480 | 2,000 |
| 2010/05/11 | 499 | 499 | 499 | 499 | 1,000 |
| 2010/05/10 | 519 | 519 | 519 | 519 | 3,000 |
| 2010/05/07 | 0 | 0 | 0 | 495 | 0 |
| 2010/05/06 | 519 | 519 | 495 | 495 | 10,000 |
| 2010/04/30 | 495 | 495 | 495 | 495 | 4,000 |
| 2010/04/28 | 481 | 481 | 481 | 481 | 1,000 |
| 2010/04/27 | 0 | 0 | 0 | 479 | 0 |
| 2010/04/26 | 484 | 485 | 479 | 479 | 7,000 |
| 2010/04/23 | 479 | 480 | 472 | 472 | 15,000 |
| 2010/04/22 | 472 | 477 | 472 | 477 | 3,000 |
| 2010/04/21 | 470 | 473 | 470 | 473 | 2,000 |
| 2010/04/20 | 474 | 474 | 468 | 468 | 6,000 |
| 2010/04/19 | 454 | 460 | 454 | 460 | 3,000 |
| 2010/04/16 | 0 | 0 | 0 | 453 | 0 |
| 2010/04/15 | 0 | 0 | 0 | 453 | 0 |
| 2010/04/14 | 0 | 0 | 0 | 453 | 0 |
| 2010/04/13 | 453 | 453 | 453 | 453 | 4,000 |
| 2010/04/12 | 460 | 460 | 460 | 460 | 5,000 |
| 2010/04/09 | 0 | 0 | 0 | 460 | 0 |
| 2010/04/08 | 460 | 460 | 460 | 460 | 4,000 |
| 2010/04/07 | 444 | 444 | 444 | 444 | 1,000 |
| 2010/04/06 | 448 | 448 | 448 | 448 | 1,000 |
| 2010/04/05 | 468 | 468 | 444 | 447 | 11,000 |
| 2010/04/02 | 474 | 474 | 474 | 474 | 1,000 |
| 2010/04/01 | 470 | 470 | 470 | 470 | 1,000 |
| 2010/03/31 | 456 | 456 | 456 | 456 | 1,000 |
| 2010/03/26 | 448 | 472 | 448 | 472 | 6,000 |
| 2010/03/25 | 448 | 448 | 448 | 448 | 1,000 |
| 2010/03/24 | 440 | 440 | 440 | 440 | 5,000 |
| 2010/03/23 | 431 | 440 | 431 | 440 | 11,000 |
| 2010/03/19 | 429 | 435 | 429 | 434 | 5,000 |
| 2010/03/16 | 428 | 429 | 428 | 429 | 2,000 |
| 2010/03/15 | 434 | 434 | 434 | 434 | 1,000 |
| 2010/03/09 | 428 | 428 | 428 | 428 | 1,000 |
| 2010/03/08 | 432 | 432 | 432 | 432 | 1,000 |
| 2010/03/05 | 424 | 424 | 424 | 424 | 3,000 |
| 2010/03/01 | 418 | 418 | 418 | 418 | 1,000 |
| 2010/02/26 | 421 | 421 | 421 | 421 | 1,000 |
| 2010/02/25 | 414 | 414 | 414 | 414 | 5,000 |
| 2010/02/24 | 430 | 430 | 430 | 430 | 2,000 |
| 2010/02/23 | 427 | 427 | 427 | 427 | 3,000 |
| 2010/02/22 | 435 | 435 | 435 | 435 | 2,000 |
| 2010/02/19 | 430 | 435 | 430 | 435 | 6,000 |
| 2010/02/17 | 435 | 435 | 430 | 430 | 4,000 |
| 2010/02/16 | 435 | 435 | 429 | 429 | 4,000 |
| 2010/02/15 | 435 | 435 | 435 | 435 | 3,000 |
| 2010/02/12 | 427 | 427 | 427 | 427 | 1,000 |
| 2010/02/10 | 440 | 440 | 440 | 440 | 1,000 |
| 2010/02/09 | 435 | 435 | 435 | 435 | 2,000 |
| 2010/02/08 | 436 | 436 | 436 | 436 | 1,000 |
| 2010/02/05 | 438 | 438 | 437 | 437 | 4,000 |
| 2010/02/04 | 437 | 438 | 437 | 438 | 2,000 |
| 2010/02/02 | 440 | 440 | 440 | 440 | 2,000 |
| 2010/01/29 | 441 | 441 | 441 | 441 | 1,000 |
| 2010/01/28 | 444 | 445 | 443 | 443 | 3,000 |
| 2010/01/26 | 447 | 447 | 447 | 447 | 1,000 |
| 2010/01/25 | 453 | 453 | 437 | 437 | 7,000 |
| 2010/01/22 | 444 | 448 | 444 | 448 | 3,000 |
| 2010/01/20 | 445 | 445 | 445 | 445 | 2,000 |
| 2010/01/19 | 447 | 447 | 447 | 447 | 1,000 |
| 2010/01/18 | 442 | 442 | 440 | 440 | 3,000 |
| 2010/01/15 | 441 | 441 | 441 | 441 | 1,000 |
| 2010/01/14 | 442 | 442 | 436 | 436 | 2,000 |
| 2010/01/12 | 450 | 450 | 442 | 442 | 2,000 |
| 2010/01/08 | 453 | 453 | 453 | 453 | 1,000 |
| 2010/01/05 | 453 | 453 | 453 | 453 | 2,000 |
| 2010/01/04 | 453 | 453 | 453 | 453 | 2,000 |