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 |
---|---|---|---|---|---|
2013/12/30 | 760 | 761 | 754 | 761 | 10,000 |
2013/12/27 | 740 | 760 | 735 | 760 | 61,000 |
2013/12/26 | 730 | 745 | 726 | 740 | 119,000 |
2013/12/25 | 762 | 771 | 756 | 764 | 199,000 |
2013/12/24 | 780 | 780 | 760 | 770 | 73,000 |
2013/12/20 | 802 | 802 | 771 | 780 | 75,000 |
2013/12/19 | 800 | 802 | 798 | 802 | 27,000 |
2013/12/18 | 801 | 806 | 800 | 800 | 45,000 |
2013/12/17 | 808 | 810 | 805 | 810 | 24,000 |
2013/12/16 | 801 | 804 | 800 | 803 | 28,000 |
2013/12/13 | 806 | 809 | 805 | 807 | 46,000 |
2013/12/12 | 815 | 815 | 808 | 808 | 23,000 |
2013/12/11 | 813 | 817 | 808 | 808 | 28,000 |
2013/12/10 | 810 | 814 | 809 | 814 | 13,000 |
2013/12/09 | 816 | 816 | 805 | 806 | 7,000 |
2013/12/06 | 810 | 810 | 799 | 806 | 11,000 |
2013/12/05 | 803 | 806 | 803 | 806 | 12,000 |
2013/12/04 | 810 | 810 | 800 | 802 | 20,000 |
2013/12/03 | 815 | 817 | 810 | 810 | 32,000 |
2013/12/02 | 795 | 820 | 795 | 805 | 33,000 |
2013/11/29 | 795 | 800 | 794 | 800 | 18,000 |
2013/11/28 | 800 | 800 | 795 | 795 | 6,000 |
2013/11/27 | 797 | 800 | 789 | 800 | 10,000 |
2013/11/26 | 798 | 800 | 795 | 797 | 22,000 |
2013/11/25 | 782 | 798 | 781 | 798 | 37,000 |
2013/11/22 | 800 | 800 | 784 | 784 | 22,000 |
2013/11/21 | 798 | 799 | 797 | 799 | 8,000 |
2013/11/20 | 777 | 796 | 776 | 796 | 13,000 |
2013/11/19 | 785 | 785 | 773 | 777 | 12,000 |
2013/11/18 | 790 | 791 | 785 | 785 | 4,000 |
2013/11/15 | 773 | 780 | 767 | 780 | 17,000 |
2013/11/14 | 767 | 773 | 767 | 773 | 6,000 |
2013/11/13 | 775 | 775 | 775 | 775 | 3,000 |
2013/11/12 | 762 | 770 | 760 | 769 | 16,000 |
2013/11/11 | 760 | 779 | 760 | 760 | 9,000 |
2013/11/08 | 758 | 766 | 758 | 760 | 8,000 |
2013/11/07 | 777 | 777 | 765 | 770 | 9,000 |
2013/11/06 | 770 | 777 | 766 | 767 | 21,000 |
2013/11/05 | 776 | 776 | 764 | 770 | 27,000 |
2013/11/01 | 798 | 798 | 775 | 775 | 25,000 |
2013/10/31 | 794 | 805 | 792 | 796 | 47,000 |
2013/10/30 | 816 | 863 | 782 | 786 | 210,000 |
2013/10/29 | 810 | 827 | 804 | 816 | 31,000 |
2013/10/28 | 811 | 811 | 794 | 809 | 18,000 |
2013/10/25 | 805 | 808 | 799 | 800 | 38,000 |
2013/10/24 | 813 | 821 | 804 | 810 | 32,000 |
2013/10/23 | 823 | 824 | 808 | 814 | 17,000 |
2013/10/22 | 823 | 823 | 808 | 812 | 17,000 |
2013/10/21 | 811 | 820 | 811 | 817 | 19,000 |
2013/10/18 | 810 | 820 | 807 | 810 | 30,000 |
2013/10/17 | 812 | 818 | 802 | 807 | 21,000 |
2013/10/16 | 800 | 810 | 793 | 809 | 33,000 |
2013/10/15 | 800 | 806 | 770 | 801 | 27,000 |
2013/10/11 | 798 | 802 | 791 | 802 | 22,000 |
2013/10/10 | 801 | 801 | 783 | 788 | 26,000 |
2013/10/09 | 807 | 807 | 782 | 790 | 46,000 |
2013/10/08 | 811 | 816 | 796 | 806 | 21,000 |
2013/10/07 | 804 | 818 | 771 | 800 | 76,000 |
2013/10/04 | 783 | 786 | 765 | 774 | 17,000 |
2013/10/03 | 774 | 789 | 758 | 776 | 43,000 |
2013/10/02 | 794 | 809 | 773 | 773 | 35,000 |
2013/10/01 | 775 | 792 | 775 | 781 | 27,000 |
2013/09/30 | 780 | 813 | 770 | 775 | 46,000 |
2013/09/27 | 764 | 791 | 757 | 791 | 32,000 |
2013/09/26 | 748 | 765 | 740 | 765 | 29,000 |
2013/09/25 | 720 | 750 | 717 | 748 | 36,000 |
2013/09/24 | 719 | 720 | 715 | 715 | 16,000 |
2013/09/20 | 725 | 726 | 717 | 719 | 13,000 |
2013/09/19 | 716 | 727 | 714 | 725 | 17,000 |
2013/09/18 | 721 | 721 | 716 | 716 | 5,000 |
2013/09/17 | 725 | 730 | 716 | 716 | 24,000 |
2013/09/13 | 733 | 734 | 715 | 730 | 48,000 |
2013/09/12 | 725 | 725 | 722 | 723 | 17,000 |
2013/09/11 | 720 | 736 | 717 | 736 | 29,000 |
2013/09/10 | 718 | 735 | 711 | 718 | 76,000 |
2013/09/09 | 712 | 725 | 705 | 725 | 18,000 |
2013/09/06 | 713 | 715 | 711 | 711 | 17,000 |
2013/09/05 | 734 | 742 | 712 | 719 | 28,000 |
2013/09/04 | 738 | 757 | 737 | 740 | 29,000 |
2013/09/03 | 736 | 757 | 730 | 749 | 53,000 |
2013/09/02 | 736 | 740 | 714 | 725 | 121,000 |
2013/08/30 | 776 | 777 | 733 | 735 | 231,000 |
2013/08/29 | 849 | 849 | 762 | 784 | 269,000 |
2013/08/28 | 810 | 852 | 807 | 847 | 150,000 |
2013/08/27 | 847 | 860 | 790 | 835 | 186,000 |
2013/08/26 | 910 | 910 | 850 | 862 | 113,000 |
2013/08/23 | 917 | 920 | 878 | 902 | 134,000 |
2013/08/22 | 859 | 920 | 840 | 917 | 250,000 |
2013/08/21 | 817 | 850 | 809 | 844 | 95,000 |
2013/08/20 | 805 | 818 | 801 | 817 | 58,000 |
2013/08/19 | 807 | 819 | 802 | 808 | 74,000 |
2013/08/16 | 799 | 805 | 796 | 805 | 42,000 |
2013/08/15 | 796 | 804 | 796 | 800 | 32,000 |
2013/08/14 | 776 | 800 | 776 | 791 | 88,000 |
2013/08/13 | 801 | 802 | 765 | 774 | 58,000 |
2013/08/12 | 789 | 812 | 787 | 800 | 89,000 |
2013/08/09 | 780 | 785 | 774 | 780 | 53,000 |
2013/08/08 | 761 | 787 | 760 | 777 | 135,000 |
2013/08/07 | 768 | 770 | 755 | 755 | 61,000 |
2013/08/06 | 751 | 760 | 745 | 755 | 37,000 |
2013/08/05 | 739 | 750 | 739 | 745 | 37,000 |
2013/08/02 | 740 | 740 | 725 | 740 | 39,000 |
2013/08/01 | 718 | 730 | 705 | 730 | 31,000 |
2013/07/31 | 705 | 715 | 705 | 715 | 7,000 |
2013/07/30 | 702 | 710 | 700 | 710 | 7,000 |
2013/07/29 | 695 | 710 | 695 | 710 | 7,000 |
2013/07/26 | 701 | 712 | 700 | 705 | 11,000 |
2013/07/25 | 708 | 712 | 708 | 712 | 8,000 |
2013/07/24 | 710 | 712 | 695 | 712 | 10,000 |
2013/07/23 | 686 | 715 | 680 | 713 | 24,000 |
2013/07/22 | 698 | 698 | 696 | 696 | 8,000 |
2013/07/19 | 735 | 735 | 685 | 705 | 47,000 |
2013/07/18 | 730 | 735 | 720 | 733 | 29,000 |
2013/07/17 | 726 | 740 | 726 | 735 | 42,000 |
2013/07/16 | 741 | 757 | 730 | 733 | 53,000 |
2013/07/12 | 718 | 749 | 701 | 733 | 45,000 |
2013/07/11 | 697 | 718 | 690 | 718 | 21,000 |
2013/07/10 | 691 | 695 | 685 | 695 | 22,000 |
2013/07/09 | 685 | 695 | 685 | 686 | 27,000 |
2013/07/08 | 685 | 685 | 671 | 678 | 23,000 |
2013/07/05 | 663 | 670 | 663 | 669 | 9,000 |
2013/07/04 | 657 | 670 | 657 | 661 | 10,000 |
2013/07/03 | 679 | 679 | 651 | 656 | 36,000 |
2013/07/02 | 685 | 685 | 661 | 661 | 16,000 |
2013/07/01 | 658 | 665 | 658 | 665 | 6,000 |
2013/06/28 | 659 | 665 | 657 | 658 | 12,000 |
2013/06/27 | 654 | 658 | 649 | 649 | 7,000 |
2013/06/26 | 650 | 665 | 644 | 664 | 38,000 |
2013/06/25 | 645 | 649 | 632 | 647 | 8,000 |
2013/06/24 | 649 | 650 | 645 | 645 | 8,000 |
2013/06/21 | 636 | 639 | 615 | 639 | 23,000 |
2013/06/20 | 660 | 660 | 650 | 654 | 17,000 |
2013/06/19 | 636 | 655 | 636 | 655 | 13,000 |
2013/06/18 | 635 | 635 | 635 | 635 | 1,000 |
2013/06/17 | 635 | 635 | 635 | 635 | 1,000 |
2013/06/14 | 633 | 640 | 633 | 640 | 3,000 |
2013/06/12 | 629 | 633 | 617 | 633 | 20,000 |
2013/06/11 | 625 | 631 | 625 | 631 | 3,000 |
2013/06/10 | 626 | 633 | 626 | 633 | 5,000 |
2013/06/07 | 620 | 620 | 620 | 620 | 10,000 |
2013/06/06 | 628 | 633 | 621 | 630 | 10,000 |
2013/06/05 | 638 | 638 | 631 | 638 | 5,000 |
2013/06/04 | 625 | 635 | 625 | 631 | 8,000 |
2013/06/03 | 633 | 636 | 630 | 630 | 6,000 |
2013/05/31 | 620 | 629 | 620 | 629 | 3,000 |
2013/05/30 | 626 | 626 | 626 | 626 | 1,000 |
2013/05/29 | 630 | 636 | 616 | 636 | 8,000 |
2013/05/28 | 625 | 625 | 615 | 625 | 6,000 |
2013/05/27 | 630 | 634 | 630 | 634 | 3,000 |
2013/05/24 | 640 | 643 | 635 | 640 | 14,000 |
2013/05/23 | 644 | 644 | 637 | 640 | 22,000 |
2013/05/22 | 636 | 644 | 635 | 644 | 7,000 |
2013/05/21 | 637 | 644 | 629 | 639 | 6,000 |
2013/05/20 | 640 | 646 | 638 | 640 | 28,000 |
2013/05/17 | 625 | 625 | 625 | 625 | 3,000 |
2013/05/16 | 618 | 618 | 615 | 615 | 4,000 |
2013/05/15 | 613 | 618 | 612 | 618 | 13,000 |
2013/05/14 | 611 | 618 | 611 | 612 | 3,000 |
2013/05/13 | 611 | 616 | 608 | 611 | 7,000 |
2013/05/10 | 623 | 623 | 618 | 618 | 4,000 |
2013/05/09 | 617 | 623 | 596 | 606 | 11,000 |
2013/05/08 | 630 | 630 | 615 | 627 | 11,000 |
2013/05/07 | 612 | 645 | 612 | 645 | 25,000 |
2013/05/02 | 575 | 583 | 575 | 583 | 14,000 |
2013/05/01 | 568 | 573 | 567 | 573 | 5,000 |
2013/04/30 | 576 | 576 | 561 | 568 | 10,000 |
2013/04/26 | 566 | 566 | 566 | 566 | 1,000 |
2013/04/25 | 558 | 558 | 558 | 558 | 1,000 |
2013/04/24 | 565 | 565 | 554 | 554 | 7,000 |
2013/04/23 | 587 | 587 | 563 | 563 | 15,000 |
2013/04/22 | 565 | 565 | 560 | 560 | 7,000 |
2013/04/19 | 556 | 556 | 556 | 556 | 1,000 |
2013/04/18 | 550 | 550 | 550 | 550 | 3,000 |
2013/04/17 | 542 | 550 | 542 | 550 | 5,000 |
2013/04/16 | 539 | 547 | 539 | 547 | 2,000 |
2013/04/15 | 543 | 543 | 543 | 543 | 2,000 |
2013/04/12 | 545 | 554 | 539 | 544 | 19,000 |
2013/04/11 | 551 | 551 | 550 | 550 | 6,000 |
2013/04/10 | 546 | 553 | 544 | 548 | 16,000 |
2013/04/09 | 559 | 559 | 540 | 550 | 14,000 |
2013/04/08 | 550 | 550 | 550 | 550 | 2,000 |
2013/04/05 | 554 | 564 | 550 | 550 | 7,000 |
2013/04/04 | 553 | 553 | 553 | 553 | 1,000 |
2013/04/03 | 555 | 555 | 555 | 555 | 3,000 |
2013/04/02 | 552 | 561 | 550 | 550 | 8,000 |
2013/04/01 | 563 | 573 | 558 | 558 | 5,000 |
2013/03/29 | 584 | 584 | 563 | 563 | 4,000 |
2013/03/28 | 574 | 574 | 570 | 570 | 4,000 |
2013/03/27 | 585 | 585 | 572 | 572 | 3,000 |
2013/03/26 | 575 | 580 | 575 | 580 | 14,000 |
2013/03/25 | 572 | 575 | 570 | 575 | 11,000 |
2013/03/22 | 569 | 572 | 569 | 572 | 12,000 |
2013/03/21 | 563 | 570 | 563 | 570 | 11,000 |
2013/03/19 | 567 | 568 | 566 | 566 | 7,000 |
2013/03/18 | 567 | 567 | 561 | 565 | 6,000 |
2013/03/15 | 565 | 565 | 564 | 565 | 4,000 |
2013/03/14 | 565 | 565 | 557 | 557 | 7,000 |
2013/03/13 | 567 | 567 | 565 | 565 | 4,000 |
2013/03/12 | 569 | 569 | 560 | 564 | 5,000 |
2013/03/11 | 558 | 567 | 558 | 567 | 3,000 |
2013/03/08 | 560 | 560 | 546 | 558 | 5,000 |
2013/03/07 | 576 | 576 | 552 | 560 | 13,000 |
2013/03/06 | 572 | 578 | 571 | 571 | 14,000 |
2013/03/05 | 572 | 575 | 572 | 572 | 10,000 |
2013/03/04 | 569 | 572 | 569 | 572 | 18,000 |
2013/03/01 | 563 | 569 | 560 | 569 | 7,000 |
2013/02/28 | 562 | 563 | 560 | 560 | 5,000 |
2013/02/27 | 560 | 560 | 554 | 555 | 4,000 |
2013/02/26 | 557 | 557 | 552 | 555 | 4,000 |
2013/02/25 | 567 | 570 | 550 | 550 | 18,000 |
2013/02/22 | 538 | 550 | 538 | 550 | 22,000 |
2013/02/21 | 535 | 538 | 535 | 538 | 3,000 |
2013/02/20 | 529 | 531 | 529 | 531 | 7,000 |
2013/02/19 | 536 | 536 | 519 | 525 | 38,000 |
2013/02/18 | 565 | 565 | 527 | 536 | 39,000 |
2013/02/15 | 550 | 555 | 550 | 555 | 6,000 |
2013/02/14 | 560 | 560 | 550 | 550 | 13,000 |
2013/02/13 | 562 | 562 | 550 | 555 | 13,000 |
2013/02/12 | 565 | 570 | 564 | 570 | 11,000 |
2013/02/08 | 556 | 565 | 556 | 565 | 13,000 |
2013/02/07 | 560 | 563 | 559 | 563 | 17,000 |
2013/02/06 | 555 | 563 | 555 | 560 | 13,000 |
2013/02/05 | 546 | 553 | 546 | 553 | 13,000 |
2013/02/04 | 532 | 552 | 532 | 551 | 21,000 |
2013/02/01 | 549 | 552 | 532 | 552 | 6,000 |
2013/01/31 | 545 | 549 | 545 | 549 | 5,000 |
2013/01/30 | 546 | 546 | 545 | 545 | 2,000 |
2013/01/29 | 539 | 548 | 527 | 548 | 13,000 |
2013/01/28 | 549 | 549 | 549 | 549 | 1,000 |
2013/01/25 | 554 | 554 | 550 | 550 | 6,000 |
2013/01/24 | 564 | 564 | 550 | 563 | 16,000 |
2013/01/23 | 568 | 568 | 550 | 564 | 13,000 |
2013/01/22 | 565 | 569 | 546 | 569 | 19,000 |
2013/01/21 | 569 | 580 | 549 | 575 | 48,000 |
2013/01/18 | 512 | 542 | 512 | 542 | 20,000 |
2013/01/17 | 512 | 529 | 486 | 522 | 29,000 |
2013/01/16 | 508 | 510 | 504 | 510 | 6,000 |
2013/01/15 | 492 | 504 | 492 | 504 | 8,000 |
2013/01/11 | 491 | 495 | 487 | 490 | 15,000 |
2013/01/10 | 494 | 494 | 490 | 490 | 3,000 |
2013/01/09 | 487 | 487 | 487 | 487 | 1,000 |
2013/01/08 | 487 | 495 | 486 | 487 | 9,000 |
2013/01/07 | 500 | 500 | 487 | 487 | 19,000 |
2013/01/04 | 483 | 483 | 480 | 480 | 10,000 |