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 |
---|---|---|---|---|---|
2014/12/30 | 735 | 735 | 733 | 734 | 5,000 |
2014/12/29 | 732 | 735 | 732 | 735 | 6,000 |
2014/12/26 | 729 | 732 | 724 | 732 | 59,000 |
2014/12/25 | 742 | 743 | 738 | 742 | 193,000 |
2014/12/24 | 742 | 745 | 742 | 745 | 38,000 |
2014/12/22 | 740 | 745 | 740 | 741 | 14,000 |
2014/12/19 | 738 | 740 | 736 | 740 | 15,000 |
2014/12/18 | 736 | 738 | 736 | 738 | 3,000 |
2014/12/17 | 740 | 740 | 730 | 731 | 10,000 |
2014/12/16 | 741 | 742 | 740 | 740 | 16,000 |
2014/12/15 | 744 | 747 | 743 | 744 | 11,000 |
2014/12/12 | 744 | 748 | 744 | 746 | 28,000 |
2014/12/11 | 747 | 747 | 725 | 735 | 23,000 |
2014/12/10 | 742 | 746 | 738 | 738 | 18,000 |
2014/12/09 | 741 | 749 | 740 | 749 | 11,000 |
2014/12/08 | 745 | 749 | 743 | 746 | 9,000 |
2014/12/05 | 748 | 749 | 743 | 743 | 11,000 |
2014/12/04 | 743 | 751 | 742 | 742 | 11,000 |
2014/12/03 | 745 | 750 | 742 | 742 | 29,000 |
2014/12/02 | 743 | 743 | 740 | 742 | 7,000 |
2014/12/01 | 740 | 746 | 740 | 741 | 8,000 |
2014/11/28 | 744 | 745 | 740 | 740 | 10,000 |
2014/11/27 | 735 | 738 | 735 | 738 | 18,000 |
2014/11/26 | 736 | 741 | 736 | 737 | 12,000 |
2014/11/25 | 745 | 745 | 739 | 740 | 10,000 |
2014/11/21 | 728 | 732 | 728 | 731 | 11,000 |
2014/11/20 | 735 | 736 | 728 | 728 | 16,000 |
2014/11/19 | 753 | 755 | 728 | 728 | 21,000 |
2014/11/18 | 755 | 766 | 753 | 766 | 12,000 |
2014/11/17 | 752 | 757 | 750 | 755 | 5,000 |
2014/11/14 | 765 | 766 | 758 | 764 | 17,000 |
2014/11/13 | 748 | 750 | 747 | 750 | 5,000 |
2014/11/12 | 744 | 753 | 743 | 746 | 13,000 |
2014/11/11 | 755 | 759 | 755 | 759 | 3,000 |
2014/11/10 | 741 | 756 | 741 | 756 | 3,000 |
2014/11/07 | 748 | 756 | 748 | 756 | 8,000 |
2014/11/06 | 740 | 748 | 734 | 748 | 5,000 |
2014/11/05 | 741 | 750 | 734 | 747 | 11,000 |
2014/11/04 | 772 | 774 | 741 | 751 | 33,000 |
2014/10/31 | 755 | 756 | 730 | 750 | 16,000 |
2014/10/30 | 737 | 741 | 719 | 740 | 16,000 |
2014/10/28 | 710 | 710 | 710 | 710 | 2,000 |
2014/10/27 | 710 | 715 | 710 | 712 | 9,000 |
2014/10/24 | 709 | 713 | 709 | 713 | 6,000 |
2014/10/23 | 719 | 719 | 715 | 715 | 6,000 |
2014/10/22 | 713 | 719 | 713 | 715 | 6,000 |
2014/10/21 | 715 | 720 | 710 | 712 | 7,000 |
2014/10/20 | 736 | 737 | 715 | 721 | 15,000 |
2014/10/17 | 735 | 735 | 711 | 712 | 15,000 |
2014/10/16 | 712 | 716 | 710 | 714 | 7,000 |
2014/10/15 | 724 | 724 | 720 | 720 | 2,000 |
2014/10/14 | 728 | 728 | 719 | 723 | 10,000 |
2014/10/10 | 741 | 755 | 728 | 728 | 13,000 |
2014/10/09 | 746 | 746 | 745 | 745 | 3,000 |
2014/10/08 | 751 | 756 | 742 | 742 | 10,000 |
2014/10/07 | 757 | 757 | 752 | 753 | 6,000 |
2014/10/06 | 745 | 770 | 745 | 757 | 21,000 |
2014/10/03 | 730 | 751 | 730 | 745 | 13,000 |
2014/10/02 | 750 | 750 | 737 | 737 | 10,000 |
2014/10/01 | 750 | 764 | 750 | 760 | 6,000 |
2014/09/30 | 761 | 761 | 757 | 757 | 7,000 |
2014/09/29 | 756 | 764 | 754 | 758 | 10,000 |
2014/09/26 | 767 | 767 | 763 | 763 | 5,000 |
2014/09/25 | 758 | 770 | 758 | 770 | 6,000 |
2014/09/24 | 750 | 752 | 745 | 752 | 7,000 |
2014/09/22 | 768 | 768 | 755 | 755 | 4,000 |
2014/09/19 | 756 | 768 | 752 | 768 | 11,000 |
2014/09/18 | 750 | 756 | 747 | 756 | 8,000 |
2014/09/17 | 751 | 751 | 748 | 748 | 2,000 |
2014/09/16 | 753 | 753 | 753 | 753 | 2,000 |
2014/09/12 | 747 | 755 | 745 | 749 | 20,000 |
2014/09/10 | 749 | 755 | 749 | 755 | 3,000 |
2014/09/09 | 746 | 746 | 746 | 746 | 1,000 |
2014/09/08 | 753 | 753 | 745 | 747 | 6,000 |
2014/09/05 | 748 | 755 | 748 | 751 | 5,000 |
2014/09/04 | 755 | 755 | 747 | 749 | 6,000 |
2014/09/03 | 741 | 745 | 732 | 745 | 15,000 |
2014/09/02 | 741 | 741 | 741 | 741 | 1,000 |
2014/09/01 | 730 | 740 | 730 | 740 | 2,000 |
2014/08/29 | 725 | 738 | 725 | 734 | 3,000 |
2014/08/28 | 730 | 744 | 730 | 744 | 6,000 |
2014/08/27 | 717 | 717 | 717 | 717 | 1,000 |
2014/08/26 | 710 | 724 | 707 | 713 | 16,000 |
2014/08/25 | 730 | 730 | 709 | 709 | 8,000 |
2014/08/22 | 735 | 735 | 715 | 715 | 10,000 |
2014/08/20 | 720 | 720 | 720 | 720 | 2,000 |
2014/08/19 | 718 | 718 | 714 | 716 | 9,000 |
2014/08/15 | 710 | 710 | 707 | 707 | 3,000 |
2014/08/14 | 710 | 710 | 710 | 710 | 1,000 |
2014/08/13 | 706 | 706 | 706 | 706 | 3,000 |
2014/08/12 | 713 | 713 | 702 | 702 | 5,000 |
2014/08/11 | 714 | 714 | 714 | 714 | 1,000 |
2014/08/08 | 713 | 713 | 701 | 701 | 2,000 |
2014/08/07 | 702 | 702 | 701 | 702 | 7,000 |
2014/08/06 | 708 | 708 | 708 | 708 | 1,000 |
2014/08/05 | 708 | 709 | 702 | 702 | 13,000 |
2014/08/04 | 715 | 715 | 708 | 708 | 4,000 |
2014/08/01 | 724 | 724 | 708 | 708 | 5,000 |
2014/07/31 | 713 | 713 | 713 | 713 | 1,000 |
2014/07/30 | 713 | 713 | 711 | 711 | 4,000 |
2014/07/29 | 719 | 719 | 709 | 710 | 7,000 |
2014/07/28 | 729 | 731 | 729 | 730 | 3,000 |
2014/07/24 | 737 | 737 | 722 | 729 | 6,000 |
2014/07/23 | 738 | 744 | 737 | 737 | 6,000 |
2014/07/22 | 736 | 736 | 728 | 733 | 7,000 |
2014/07/18 | 714 | 722 | 712 | 722 | 7,000 |
2014/07/17 | 727 | 732 | 722 | 724 | 21,000 |
2014/07/16 | 742 | 743 | 742 | 742 | 3,000 |
2014/07/15 | 727 | 742 | 727 | 742 | 2,000 |
2014/07/14 | 741 | 741 | 739 | 739 | 4,000 |
2014/07/11 | 717 | 731 | 717 | 731 | 3,000 |
2014/07/10 | 732 | 745 | 732 | 732 | 4,000 |
2014/07/09 | 733 | 741 | 733 | 741 | 9,000 |
2014/07/08 | 741 | 751 | 741 | 748 | 4,000 |
2014/07/07 | 753 | 753 | 753 | 753 | 3,000 |
2014/07/04 | 755 | 759 | 754 | 759 | 3,000 |
2014/07/02 | 750 | 760 | 750 | 758 | 3,000 |
2014/07/01 | 755 | 755 | 750 | 755 | 7,000 |
2014/06/30 | 779 | 779 | 760 | 769 | 14,000 |
2014/06/27 | 736 | 749 | 736 | 749 | 3,000 |
2014/06/26 | 752 | 756 | 724 | 726 | 8,000 |
2014/06/25 | 756 | 757 | 747 | 747 | 5,000 |
2014/06/24 | 744 | 752 | 742 | 749 | 13,000 |
2014/06/23 | 751 | 751 | 730 | 744 | 12,000 |
2014/06/20 | 756 | 756 | 746 | 751 | 6,000 |
2014/06/19 | 730 | 750 | 730 | 742 | 12,000 |
2014/06/18 | 725 | 728 | 725 | 728 | 6,000 |
2014/06/17 | 723 | 725 | 723 | 725 | 3,000 |
2014/06/16 | 715 | 724 | 715 | 724 | 4,000 |
2014/06/13 | 709 | 711 | 709 | 711 | 17,000 |
2014/06/12 | 705 | 705 | 705 | 705 | 1,000 |
2014/06/11 | 690 | 702 | 690 | 700 | 8,000 |
2014/06/10 | 695 | 695 | 693 | 693 | 4,000 |
2014/06/09 | 693 | 695 | 691 | 695 | 5,000 |
2014/06/06 | 697 | 700 | 697 | 700 | 6,000 |
2014/06/05 | 691 | 693 | 691 | 692 | 7,000 |
2014/06/04 | 684 | 696 | 684 | 696 | 10,000 |
2014/06/03 | 695 | 695 | 691 | 691 | 3,000 |
2014/06/02 | 700 | 700 | 699 | 700 | 5,000 |
2014/05/29 | 687 | 687 | 687 | 687 | 1,000 |
2014/05/27 | 679 | 688 | 679 | 687 | 8,000 |
2014/05/26 | 682 | 682 | 682 | 682 | 3,000 |
2014/05/23 | 685 | 685 | 680 | 680 | 6,000 |
2014/05/22 | 665 | 675 | 665 | 675 | 4,000 |
2014/05/21 | 680 | 683 | 674 | 674 | 5,000 |
2014/05/20 | 684 | 685 | 684 | 685 | 2,000 |
2014/05/19 | 684 | 688 | 684 | 684 | 5,000 |
2014/05/16 | 680 | 689 | 675 | 684 | 9,000 |
2014/05/15 | 686 | 686 | 680 | 680 | 3,000 |
2014/05/13 | 690 | 690 | 690 | 690 | 1,000 |
2014/05/12 | 679 | 689 | 679 | 689 | 2,000 |
2014/05/09 | 670 | 693 | 670 | 673 | 10,000 |
2014/05/08 | 695 | 695 | 683 | 683 | 8,000 |
2014/05/07 | 695 | 695 | 678 | 678 | 13,000 |
2014/05/02 | 673 | 675 | 673 | 675 | 3,000 |
2014/05/01 | 673 | 683 | 673 | 673 | 6,000 |
2014/04/30 | 679 | 680 | 669 | 680 | 7,000 |
2014/04/28 | 677 | 677 | 667 | 677 | 8,000 |
2014/04/25 | 675 | 677 | 675 | 677 | 3,000 |
2014/04/24 | 677 | 678 | 675 | 675 | 6,000 |
2014/04/23 | 680 | 680 | 678 | 678 | 12,000 |
2014/04/22 | 679 | 680 | 676 | 680 | 7,000 |
2014/04/21 | 683 | 683 | 662 | 671 | 13,000 |
2014/04/18 | 666 | 673 | 665 | 673 | 7,000 |
2014/04/17 | 665 | 665 | 643 | 652 | 11,000 |
2014/04/15 | 625 | 645 | 625 | 645 | 4,000 |
2014/04/14 | 640 | 643 | 633 | 633 | 4,000 |
2014/04/11 | 643 | 643 | 635 | 640 | 5,000 |
2014/04/10 | 649 | 654 | 643 | 643 | 13,000 |
2014/04/09 | 643 | 655 | 642 | 647 | 13,000 |
2014/04/08 | 654 | 661 | 644 | 650 | 27,000 |
2014/04/07 | 664 | 665 | 652 | 654 | 14,000 |
2014/04/04 | 644 | 660 | 644 | 660 | 4,000 |
2014/04/03 | 652 | 655 | 635 | 644 | 16,000 |
2014/04/02 | 645 | 650 | 640 | 650 | 21,000 |
2014/04/01 | 637 | 640 | 627 | 640 | 20,000 |
2014/03/31 | 635 | 635 | 620 | 629 | 24,000 |
2014/03/28 | 616 | 625 | 606 | 623 | 16,000 |
2014/03/27 | 612 | 612 | 600 | 610 | 12,000 |
2014/03/26 | 609 | 609 | 579 | 609 | 31,000 |
2014/03/25 | 611 | 611 | 590 | 593 | 16,000 |
2014/03/24 | 607 | 607 | 590 | 592 | 15,000 |
2014/03/20 | 590 | 610 | 590 | 597 | 19,000 |
2014/03/19 | 598 | 598 | 590 | 590 | 6,000 |
2014/03/18 | 595 | 598 | 595 | 598 | 2,000 |
2014/03/17 | 599 | 599 | 595 | 595 | 7,000 |
2014/03/14 | 611 | 612 | 598 | 598 | 48,000 |
2014/03/13 | 614 | 617 | 610 | 610 | 6,000 |
2014/03/12 | 607 | 611 | 604 | 607 | 16,000 |
2014/03/11 | 603 | 609 | 603 | 607 | 5,000 |
2014/03/10 | 608 | 608 | 605 | 607 | 12,000 |
2014/03/07 | 609 | 610 | 603 | 603 | 12,000 |
2014/03/06 | 608 | 612 | 608 | 611 | 11,000 |
2014/03/05 | 607 | 610 | 607 | 608 | 15,000 |
2014/03/04 | 600 | 600 | 600 | 600 | 9,000 |
2014/03/03 | 607 | 607 | 595 | 598 | 12,000 |
2014/02/28 | 597 | 598 | 597 | 597 | 9,000 |
2014/02/27 | 609 | 610 | 595 | 595 | 9,000 |
2014/02/26 | 616 | 616 | 610 | 610 | 5,000 |
2014/02/25 | 610 | 628 | 610 | 617 | 13,000 |
2014/02/24 | 608 | 618 | 608 | 610 | 11,000 |
2014/02/21 | 592 | 608 | 592 | 608 | 8,000 |
2014/02/20 | 608 | 608 | 600 | 602 | 12,000 |
2014/02/19 | 612 | 616 | 610 | 616 | 6,000 |
2014/02/18 | 614 | 622 | 612 | 622 | 14,000 |
2014/02/17 | 625 | 628 | 618 | 622 | 6,000 |
2014/02/14 | 625 | 625 | 622 | 622 | 6,000 |
2014/02/13 | 626 | 636 | 618 | 629 | 18,000 |
2014/02/12 | 625 | 635 | 621 | 629 | 20,000 |
2014/02/10 | 611 | 626 | 611 | 625 | 12,000 |
2014/02/07 | 608 | 623 | 605 | 605 | 36,000 |
2014/02/06 | 610 | 619 | 608 | 608 | 13,000 |
2014/02/05 | 635 | 644 | 610 | 610 | 16,000 |
2014/02/04 | 666 | 666 | 612 | 633 | 35,000 |
2014/02/03 | 704 | 704 | 668 | 669 | 13,000 |
2014/01/31 | 700 | 700 | 684 | 698 | 25,000 |
2014/01/30 | 689 | 691 | 683 | 691 | 21,000 |
2014/01/29 | 696 | 709 | 692 | 707 | 32,000 |
2014/01/28 | 713 | 714 | 690 | 690 | 113,000 |
2014/01/27 | 739 | 739 | 739 | 739 | 2,000 |
2014/01/24 | 767 | 769 | 740 | 740 | 42,000 |
2014/01/23 | 763 | 771 | 763 | 767 | 38,000 |
2014/01/22 | 761 | 764 | 755 | 761 | 15,000 |
2014/01/21 | 769 | 770 | 760 | 766 | 13,000 |
2014/01/20 | 770 | 770 | 763 | 764 | 16,000 |
2014/01/17 | 763 | 763 | 754 | 763 | 8,000 |
2014/01/16 | 762 | 780 | 750 | 762 | 13,000 |
2014/01/15 | 742 | 755 | 742 | 751 | 19,000 |
2014/01/14 | 749 | 755 | 749 | 755 | 8,000 |
2014/01/10 | 759 | 760 | 753 | 755 | 16,000 |
2014/01/09 | 762 | 762 | 746 | 759 | 17,000 |
2014/01/08 | 760 | 761 | 760 | 761 | 6,000 |
2014/01/07 | 762 | 765 | 751 | 758 | 22,000 |
2014/01/06 | 769 | 770 | 758 | 762 | 39,000 |