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 |
---|---|---|---|---|---|
2011/12/30 | 426 | 426 | 426 | 426 | 1,000 |
2011/12/29 | 429 | 430 | 429 | 430 | 4,000 |
2011/12/28 | 440 | 440 | 426 | 439 | 26,000 |
2011/12/27 | 478 | 478 | 464 | 470 | 80,000 |
2011/12/26 | 478 | 478 | 478 | 478 | 14,000 |
2011/12/22 | 464 | 474 | 464 | 471 | 7,000 |
2011/12/21 | 469 | 469 | 469 | 469 | 2,000 |
2011/12/20 | 463 | 475 | 463 | 470 | 8,000 |
2011/12/19 | 461 | 461 | 461 | 461 | 1,000 |
2011/12/16 | 471 | 471 | 465 | 468 | 11,000 |
2011/12/15 | 452 | 455 | 452 | 455 | 3,000 |
2011/12/14 | 451 | 458 | 449 | 449 | 7,000 |
2011/12/13 | 456 | 456 | 456 | 456 | 4,000 |
2011/12/09 | 444 | 458 | 444 | 458 | 8,000 |
2011/12/08 | 454 | 454 | 452 | 452 | 2,000 |
2011/12/07 | 452 | 452 | 452 | 452 | 1,000 |
2011/12/06 | 459 | 460 | 459 | 460 | 3,000 |
2011/12/05 | 454 | 456 | 449 | 451 | 13,000 |
2011/12/02 | 456 | 458 | 453 | 458 | 4,000 |
2011/12/01 | 450 | 461 | 448 | 460 | 8,000 |
2011/11/30 | 443 | 450 | 443 | 450 | 6,000 |
2011/11/29 | 0 | 0 | 0 | 441 | 0 |
2011/11/28 | 442 | 442 | 437 | 441 | 3,000 |
2011/11/25 | 445 | 448 | 436 | 442 | 8,000 |
2011/11/24 | 450 | 450 | 434 | 447 | 10,000 |
2011/11/22 | 440 | 442 | 440 | 442 | 3,000 |
2011/11/21 | 436 | 443 | 436 | 443 | 8,000 |
2011/11/18 | 431 | 431 | 431 | 431 | 1,000 |
2011/11/17 | 435 | 438 | 434 | 434 | 11,000 |
2011/11/16 | 435 | 435 | 435 | 435 | 1,000 |
2011/11/15 | 0 | 0 | 0 | 435 | 0 |
2011/11/14 | 0 | 0 | 0 | 435 | 0 |
2011/11/11 | 0 | 0 | 0 | 435 | 0 |
2011/11/10 | 435 | 435 | 435 | 435 | 2,000 |
2011/11/09 | 435 | 435 | 435 | 435 | 2,000 |
2011/11/08 | 0 | 0 | 0 | 436 | 0 |
2011/11/07 | 436 | 436 | 436 | 436 | 2,000 |
2011/11/04 | 435 | 435 | 435 | 435 | 3,000 |
2011/11/02 | 444 | 444 | 435 | 435 | 8,000 |
2011/11/01 | 438 | 444 | 438 | 444 | 3,000 |
2011/10/31 | 435 | 436 | 435 | 436 | 3,000 |
2011/10/28 | 426 | 434 | 426 | 434 | 2,000 |
2011/10/27 | 426 | 426 | 426 | 426 | 1,000 |
2011/10/26 | 424 | 424 | 417 | 417 | 3,000 |
2011/10/25 | 433 | 433 | 432 | 432 | 2,000 |
2011/10/24 | 436 | 436 | 425 | 433 | 11,000 |
2011/10/21 | 430 | 430 | 430 | 430 | 1,000 |
2011/10/20 | 424 | 424 | 422 | 422 | 4,000 |
2011/10/19 | 426 | 426 | 424 | 424 | 3,000 |
2011/10/18 | 432 | 432 | 425 | 425 | 2,000 |
2011/10/17 | 425 | 433 | 425 | 433 | 2,000 |
2011/10/14 | 0 | 0 | 0 | 420 | 0 |
2011/10/13 | 421 | 421 | 420 | 420 | 2,000 |
2011/10/12 | 429 | 429 | 429 | 429 | 1,000 |
2011/10/11 | 432 | 432 | 421 | 429 | 4,000 |
2011/10/07 | 0 | 0 | 0 | 429 | 0 |
2011/10/06 | 0 | 0 | 0 | 429 | 0 |
2011/10/05 | 429 | 429 | 429 | 429 | 2,000 |
2011/10/04 | 430 | 431 | 428 | 430 | 4,000 |
2011/10/03 | 430 | 430 | 430 | 430 | 2,000 |
2011/09/30 | 0 | 0 | 0 | 426 | 0 |
2011/09/29 | 426 | 426 | 426 | 426 | 1,000 |
2011/09/28 | 0 | 0 | 0 | 410 | 0 |
2011/09/27 | 410 | 410 | 410 | 410 | 1,000 |
2011/09/26 | 408 | 408 | 405 | 405 | 7,000 |
2011/09/22 | 409 | 409 | 408 | 408 | 2,000 |
2011/09/21 | 0 | 0 | 0 | 412 | 0 |
2011/09/20 | 428 | 428 | 412 | 412 | 4,000 |
2011/09/16 | 420 | 420 | 420 | 420 | 1,000 |
2011/09/15 | 0 | 0 | 0 | 418 | 0 |
2011/09/14 | 408 | 418 | 405 | 418 | 3,000 |
2011/09/13 | 406 | 409 | 406 | 409 | 3,000 |
2011/09/12 | 405 | 405 | 400 | 401 | 4,000 |
2011/09/09 | 0 | 0 | 0 | 398 | 0 |
2011/09/08 | 0 | 0 | 0 | 398 | 0 |
2011/09/07 | 399 | 399 | 398 | 398 | 2,000 |
2011/09/06 | 398 | 398 | 398 | 398 | 2,000 |
2011/09/05 | 402 | 402 | 400 | 400 | 4,000 |
2011/09/02 | 407 | 407 | 400 | 404 | 17,000 |
2011/09/01 | 408 | 408 | 405 | 407 | 4,000 |
2011/08/31 | 0 | 0 | 0 | 409 | 0 |
2011/08/30 | 408 | 409 | 408 | 409 | 2,000 |
2011/08/29 | 405 | 405 | 405 | 405 | 1,000 |
2011/08/26 | 403 | 403 | 402 | 402 | 3,000 |
2011/08/25 | 406 | 406 | 403 | 403 | 9,000 |
2011/08/24 | 414 | 414 | 414 | 414 | 4,000 |
2011/08/23 | 415 | 415 | 409 | 409 | 9,000 |
2011/08/22 | 412 | 417 | 412 | 417 | 4,000 |
2011/08/19 | 405 | 412 | 404 | 412 | 11,000 |
2011/08/18 | 410 | 410 | 409 | 409 | 3,000 |
2011/08/17 | 407 | 410 | 407 | 410 | 3,000 |
2011/08/16 | 413 | 413 | 413 | 413 | 1,000 |
2011/08/15 | 406 | 406 | 406 | 406 | 2,000 |
2011/08/12 | 408 | 408 | 408 | 408 | 1,000 |
2011/08/11 | 0 | 0 | 0 | 408 | 0 |
2011/08/10 | 408 | 408 | 408 | 408 | 2,000 |
2011/08/09 | 411 | 411 | 400 | 408 | 7,000 |
2011/08/08 | 411 | 411 | 403 | 411 | 10,000 |
2011/08/05 | 413 | 413 | 410 | 411 | 5,000 |
2011/08/04 | 428 | 428 | 404 | 421 | 37,000 |
2011/08/03 | 421 | 428 | 420 | 428 | 6,000 |
2011/08/02 | 436 | 436 | 429 | 429 | 4,000 |
2011/08/01 | 0 | 0 | 0 | 439 | 0 |
2011/07/29 | 0 | 0 | 0 | 439 | 0 |
2011/07/28 | 0 | 0 | 0 | 439 | 0 |
2011/07/27 | 451 | 451 | 439 | 439 | 5,000 |
2011/07/26 | 437 | 451 | 437 | 451 | 24,000 |
2011/07/25 | 423 | 424 | 423 | 424 | 8,000 |
2011/07/22 | 424 | 424 | 421 | 421 | 2,000 |
2011/07/21 | 0 | 0 | 0 | 423 | 0 |
2011/07/20 | 423 | 423 | 423 | 423 | 2,000 |
2011/07/19 | 423 | 423 | 423 | 423 | 1,000 |
2011/07/15 | 424 | 424 | 420 | 420 | 2,000 |
2011/07/14 | 424 | 424 | 422 | 422 | 2,000 |
2011/07/13 | 424 | 424 | 424 | 424 | 1,000 |
2011/07/12 | 423 | 423 | 423 | 423 | 1,000 |
2011/07/11 | 424 | 424 | 424 | 424 | 3,000 |
2011/07/08 | 425 | 425 | 424 | 424 | 2,000 |
2011/07/07 | 423 | 424 | 423 | 424 | 4,000 |
2011/07/06 | 420 | 423 | 420 | 423 | 4,000 |
2011/07/05 | 419 | 419 | 419 | 419 | 4,000 |
2011/07/04 | 416 | 418 | 416 | 417 | 8,000 |
2011/07/01 | 419 | 419 | 410 | 415 | 25,000 |
2011/06/30 | 415 | 421 | 412 | 412 | 18,000 |
2011/06/29 | 417 | 417 | 415 | 415 | 22,000 |
2011/06/28 | 420 | 420 | 415 | 415 | 6,000 |
2011/06/27 | 428 | 428 | 423 | 423 | 7,000 |
2011/06/24 | 436 | 436 | 426 | 435 | 11,000 |
2011/06/23 | 430 | 440 | 430 | 436 | 9,000 |
2011/06/22 | 448 | 448 | 446 | 446 | 4,000 |
2011/06/21 | 453 | 453 | 450 | 450 | 8,000 |
2011/06/20 | 453 | 454 | 453 | 454 | 4,000 |
2011/06/17 | 461 | 462 | 461 | 462 | 3,000 |
2011/06/16 | 461 | 461 | 460 | 460 | 2,000 |
2011/06/15 | 468 | 468 | 468 | 468 | 1,000 |
2011/06/14 | 460 | 468 | 460 | 468 | 13,000 |
2011/06/13 | 465 | 465 | 462 | 462 | 4,000 |
2011/06/10 | 0 | 0 | 0 | 461 | 0 |
2011/06/09 | 0 | 0 | 0 | 461 | 0 |
2011/06/08 | 461 | 461 | 461 | 461 | 1,000 |
2011/06/07 | 464 | 466 | 464 | 466 | 2,000 |
2011/06/06 | 463 | 464 | 463 | 464 | 3,000 |
2011/06/03 | 469 | 469 | 461 | 461 | 9,000 |
2011/06/02 | 473 | 473 | 473 | 473 | 2,000 |
2011/06/01 | 466 | 475 | 466 | 475 | 4,000 |
2011/05/31 | 0 | 0 | 0 | 464 | 0 |
2011/05/30 | 476 | 476 | 460 | 464 | 8,000 |
2011/05/27 | 0 | 0 | 0 | 481 | 0 |
2011/05/26 | 0 | 0 | 0 | 481 | 0 |
2011/05/25 | 0 | 0 | 0 | 481 | 0 |
2011/05/24 | 479 | 481 | 479 | 481 | 3,000 |
2011/05/23 | 484 | 484 | 477 | 477 | 4,000 |
2011/05/20 | 488 | 488 | 485 | 485 | 4,000 |
2011/05/19 | 0 | 0 | 0 | 481 | 0 |
2011/05/18 | 0 | 0 | 0 | 481 | 0 |
2011/05/17 | 481 | 481 | 481 | 481 | 1,000 |
2011/05/16 | 495 | 495 | 487 | 487 | 3,000 |
2011/05/13 | 0 | 0 | 0 | 490 | 0 |
2011/05/12 | 0 | 0 | 0 | 490 | 0 |
2011/05/11 | 490 | 490 | 490 | 490 | 1,000 |
2011/05/10 | 484 | 484 | 484 | 484 | 3,000 |
2011/05/09 | 0 | 0 | 0 | 481 | 0 |
2011/05/06 | 481 | 481 | 481 | 481 | 9,000 |
2011/05/02 | 473 | 473 | 473 | 473 | 1,000 |
2011/04/28 | 0 | 0 | 0 | 471 | 0 |
2011/04/27 | 0 | 0 | 0 | 471 | 0 |
2011/04/26 | 0 | 0 | 0 | 471 | 0 |
2011/04/25 | 472 | 472 | 471 | 471 | 17,000 |
2011/04/22 | 452 | 465 | 452 | 465 | 3,000 |
2011/04/21 | 450 | 450 | 450 | 450 | 1,000 |
2011/04/20 | 451 | 454 | 451 | 454 | 7,000 |
2011/04/19 | 437 | 437 | 437 | 437 | 2,000 |
2011/04/18 | 432 | 432 | 432 | 432 | 1,000 |
2011/04/15 | 431 | 431 | 431 | 431 | 1,000 |
2011/04/14 | 432 | 432 | 432 | 432 | 1,000 |
2011/04/13 | 0 | 0 | 0 | 440 | 0 |
2011/04/12 | 440 | 440 | 440 | 440 | 1,000 |
2011/04/11 | 432 | 432 | 432 | 432 | 2,000 |
2011/04/08 | 427 | 427 | 427 | 427 | 2,000 |
2011/04/07 | 437 | 437 | 437 | 437 | 1,000 |
2011/04/06 | 425 | 425 | 425 | 425 | 4,000 |
2011/04/05 | 436 | 436 | 436 | 436 | 1,000 |
2011/04/04 | 435 | 435 | 435 | 435 | 1,000 |
2011/04/01 | 0 | 0 | 0 | 435 | 0 |
2011/03/31 | 435 | 435 | 435 | 435 | 1,000 |
2011/03/30 | 0 | 0 | 0 | 437 | 0 |
2011/03/29 | 0 | 0 | 0 | 437 | 0 |
2011/03/28 | 0 | 0 | 0 | 437 | 0 |
2011/03/25 | 436 | 437 | 436 | 437 | 2,000 |
2011/03/24 | 432 | 432 | 432 | 432 | 3,000 |
2011/03/23 | 437 | 437 | 437 | 437 | 3,000 |
2011/03/22 | 437 | 437 | 437 | 437 | 1,000 |
2011/03/18 | 0 | 0 | 0 | 416 | 0 |
2011/03/17 | 416 | 416 | 416 | 416 | 1,000 |
2011/03/16 | 427 | 427 | 416 | 416 | 7,000 |
2011/03/15 | 428 | 428 | 420 | 420 | 2,000 |
2011/03/14 | 444 | 444 | 436 | 436 | 2,000 |
2011/03/11 | 461 | 461 | 451 | 451 | 6,000 |
2011/03/10 | 0 | 0 | 0 | 460 | 0 |
2011/03/09 | 462 | 462 | 460 | 460 | 8,000 |
2011/03/08 | 462 | 462 | 462 | 462 | 1,000 |
2011/03/07 | 468 | 468 | 468 | 468 | 2,000 |
2011/03/04 | 463 | 469 | 463 | 469 | 2,000 |
2011/03/03 | 461 | 461 | 461 | 461 | 2,000 |
2011/03/02 | 462 | 462 | 462 | 462 | 1,000 |
2011/03/01 | 465 | 466 | 465 | 465 | 3,000 |
2011/02/28 | 462 | 462 | 458 | 458 | 2,000 |
2011/02/25 | 463 | 470 | 463 | 470 | 2,000 |
2011/02/24 | 477 | 477 | 470 | 470 | 3,000 |
2011/02/23 | 477 | 477 | 477 | 477 | 5,000 |
2011/02/22 | 483 | 486 | 483 | 485 | 3,000 |
2011/02/21 | 483 | 483 | 483 | 483 | 2,000 |
2011/02/18 | 474 | 475 | 474 | 475 | 2,000 |
2011/02/17 | 0 | 0 | 0 | 470 | 0 |
2011/02/16 | 0 | 0 | 0 | 470 | 0 |
2011/02/15 | 470 | 470 | 470 | 470 | 1,000 |
2011/02/14 | 479 | 479 | 479 | 479 | 3,000 |
2011/02/10 | 474 | 474 | 474 | 474 | 4,000 |
2011/02/09 | 469 | 469 | 469 | 469 | 1,000 |
2011/02/08 | 465 | 465 | 465 | 465 | 1,000 |
2011/02/07 | 458 | 458 | 458 | 458 | 2,000 |
2011/02/04 | 452 | 452 | 452 | 452 | 1,000 |
2011/02/03 | 458 | 458 | 458 | 458 | 1,000 |
2011/02/02 | 0 | 0 | 0 | 459 | 0 |
2011/02/01 | 459 | 459 | 459 | 459 | 2,000 |
2011/01/31 | 461 | 461 | 460 | 460 | 2,000 |
2011/01/28 | 467 | 467 | 465 | 465 | 3,000 |
2011/01/27 | 0 | 0 | 0 | 464 | 0 |
2011/01/26 | 467 | 467 | 464 | 464 | 4,000 |
2011/01/25 | 485 | 485 | 472 | 472 | 10,000 |
2011/01/24 | 476 | 476 | 461 | 461 | 9,000 |
2011/01/21 | 462 | 468 | 462 | 468 | 3,000 |
2011/01/20 | 467 | 467 | 467 | 467 | 2,000 |
2011/01/19 | 465 | 465 | 459 | 459 | 3,000 |
2011/01/18 | 0 | 0 | 0 | 460 | 0 |
2011/01/17 | 457 | 460 | 457 | 460 | 7,000 |
2011/01/14 | 457 | 457 | 456 | 457 | 3,000 |
2011/01/13 | 467 | 467 | 460 | 460 | 4,000 |
2011/01/12 | 459 | 459 | 459 | 459 | 1,000 |
2011/01/11 | 458 | 459 | 458 | 459 | 3,000 |
2011/01/07 | 468 | 468 | 460 | 460 | 2,000 |
2011/01/06 | 470 | 476 | 470 | 476 | 10,000 |
2011/01/05 | 464 | 464 | 464 | 464 | 2,000 |
2011/01/04 | 450 | 460 | 450 | 460 | 4,000 |