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 |
---|---|---|---|---|---|
2016/12/30 | 804 | 806 | 789 | 791 | 27,000 |
2016/12/29 | 810 | 810 | 801 | 809 | 36,000 |
2016/12/28 | 860 | 860 | 811 | 811 | 138,000 |
2016/12/27 | 857 | 864 | 856 | 860 | 174,000 |
2016/12/26 | 862 | 873 | 862 | 870 | 48,000 |
2016/12/22 | 864 | 870 | 860 | 869 | 80,000 |
2016/12/21 | 876 | 876 | 857 | 863 | 57,000 |
2016/12/20 | 845 | 874 | 845 | 867 | 83,000 |
2016/12/19 | 846 | 846 | 841 | 845 | 13,000 |
2016/12/16 | 835 | 846 | 835 | 846 | 19,000 |
2016/12/15 | 826 | 835 | 825 | 835 | 33,000 |
2016/12/14 | 822 | 826 | 814 | 826 | 41,000 |
2016/12/13 | 824 | 824 | 807 | 813 | 28,000 |
2016/12/12 | 821 | 824 | 821 | 824 | 24,000 |
2016/12/09 | 804 | 814 | 804 | 814 | 18,000 |
2016/12/08 | 809 | 809 | 804 | 804 | 29,000 |
2016/12/07 | 803 | 808 | 803 | 803 | 28,000 |
2016/12/06 | 800 | 805 | 800 | 802 | 15,000 |
2016/12/05 | 803 | 803 | 796 | 798 | 11,000 |
2016/12/02 | 801 | 804 | 801 | 803 | 8,000 |
2016/12/01 | 804 | 808 | 804 | 806 | 11,000 |
2016/11/30 | 804 | 810 | 803 | 804 | 24,000 |
2016/11/29 | 803 | 809 | 803 | 804 | 14,000 |
2016/11/28 | 799 | 808 | 799 | 807 | 10,000 |
2016/11/25 | 799 | 801 | 799 | 801 | 4,000 |
2016/11/24 | 809 | 809 | 801 | 801 | 11,000 |
2016/11/22 | 806 | 808 | 788 | 808 | 29,000 |
2016/11/21 | 794 | 808 | 794 | 804 | 31,000 |
2016/11/18 | 799 | 799 | 790 | 797 | 40,000 |
2016/11/17 | 774 | 798 | 771 | 795 | 46,000 |
2016/11/16 | 782 | 782 | 772 | 773 | 28,000 |
2016/11/15 | 772 | 781 | 772 | 781 | 20,000 |
2016/11/14 | 765 | 771 | 753 | 770 | 30,000 |
2016/11/11 | 752 | 760 | 751 | 760 | 8,000 |
2016/11/10 | 752 | 755 | 744 | 752 | 8,000 |
2016/11/09 | 755 | 755 | 735 | 735 | 8,000 |
2016/11/08 | 752 | 758 | 752 | 756 | 6,000 |
2016/11/07 | 760 | 760 | 756 | 757 | 8,000 |
2016/11/04 | 750 | 765 | 750 | 753 | 12,000 |
2016/11/02 | 758 | 769 | 758 | 764 | 22,000 |
2016/11/01 | 769 | 769 | 762 | 769 | 17,000 |
2016/10/31 | 755 | 775 | 755 | 769 | 51,000 |
2016/10/28 | 749 | 757 | 746 | 757 | 18,000 |
2016/10/27 | 747 | 749 | 745 | 749 | 11,000 |
2016/10/26 | 747 | 747 | 738 | 747 | 12,000 |
2016/10/25 | 744 | 745 | 744 | 744 | 13,000 |
2016/10/24 | 744 | 744 | 730 | 738 | 11,000 |
2016/10/21 | 746 | 746 | 741 | 741 | 6,000 |
2016/10/20 | 737 | 747 | 737 | 747 | 18,000 |
2016/10/19 | 734 | 737 | 727 | 737 | 3,000 |
2016/10/18 | 723 | 734 | 723 | 733 | 9,000 |
2016/10/17 | 716 | 730 | 716 | 729 | 11,000 |
2016/10/14 | 723 | 723 | 719 | 722 | 6,000 |
2016/10/13 | 738 | 738 | 725 | 726 | 7,000 |
2016/10/12 | 724 | 732 | 723 | 726 | 14,000 |
2016/10/11 | 724 | 738 | 724 | 732 | 16,000 |
2016/10/07 | 725 | 728 | 723 | 728 | 8,000 |
2016/10/06 | 734 | 740 | 727 | 728 | 15,000 |
2016/10/05 | 729 | 738 | 725 | 734 | 14,000 |
2016/10/04 | 731 | 737 | 730 | 737 | 8,000 |
2016/10/03 | 725 | 732 | 725 | 731 | 5,000 |
2016/09/30 | 729 | 729 | 729 | 729 | 3,000 |
2016/09/29 | 731 | 740 | 730 | 740 | 12,000 |
2016/09/28 | 737 | 737 | 726 | 731 | 12,000 |
2016/09/27 | 731 | 731 | 721 | 728 | 15,000 |
2016/09/26 | 737 | 737 | 721 | 721 | 16,000 |
2016/09/23 | 725 | 738 | 724 | 738 | 23,000 |
2016/09/21 | 711 | 725 | 709 | 725 | 19,000 |
2016/09/20 | 706 | 709 | 706 | 708 | 6,000 |
2016/09/16 | 709 | 709 | 705 | 706 | 8,000 |
2016/09/15 | 702 | 706 | 702 | 703 | 4,000 |
2016/09/14 | 702 | 704 | 702 | 704 | 6,000 |
2016/09/13 | 714 | 714 | 710 | 712 | 8,000 |
2016/09/12 | 702 | 709 | 702 | 708 | 4,000 |
2016/09/09 | 715 | 715 | 708 | 712 | 13,000 |
2016/09/08 | 713 | 713 | 712 | 712 | 5,000 |
2016/09/07 | 712 | 713 | 700 | 710 | 9,000 |
2016/09/06 | 707 | 710 | 707 | 710 | 5,000 |
2016/09/05 | 717 | 717 | 706 | 706 | 9,000 |
2016/09/02 | 695 | 695 | 691 | 695 | 5,000 |
2016/09/01 | 695 | 695 | 692 | 693 | 4,000 |
2016/08/31 | 691 | 695 | 691 | 695 | 4,000 |
2016/08/30 | 684 | 684 | 681 | 681 | 9,000 |
2016/08/29 | 685 | 685 | 679 | 682 | 6,000 |
2016/08/26 | 685 | 685 | 675 | 675 | 5,000 |
2016/08/25 | 693 | 693 | 677 | 680 | 9,000 |
2016/08/24 | 683 | 683 | 683 | 683 | 2,000 |
2016/08/23 | 676 | 683 | 672 | 683 | 9,000 |
2016/08/22 | 685 | 695 | 675 | 681 | 10,000 |
2016/08/19 | 670 | 675 | 670 | 675 | 6,000 |
2016/08/18 | 676 | 676 | 667 | 667 | 5,000 |
2016/08/17 | 689 | 689 | 676 | 676 | 8,000 |
2016/08/16 | 679 | 682 | 672 | 680 | 8,000 |
2016/08/15 | 685 | 685 | 675 | 675 | 5,000 |
2016/08/12 | 689 | 689 | 679 | 689 | 11,000 |
2016/08/10 | 684 | 684 | 680 | 680 | 2,000 |
2016/08/09 | 688 | 688 | 680 | 685 | 6,000 |
2016/08/08 | 682 | 685 | 674 | 685 | 7,000 |
2016/08/05 | 682 | 684 | 682 | 684 | 4,000 |
2016/08/04 | 663 | 682 | 663 | 682 | 13,000 |
2016/08/03 | 683 | 683 | 679 | 679 | 11,000 |
2016/08/02 | 694 | 694 | 674 | 683 | 14,000 |
2016/08/01 | 706 | 706 | 692 | 694 | 8,000 |
2016/07/29 | 724 | 725 | 691 | 708 | 45,000 |
2016/07/28 | 689 | 712 | 689 | 712 | 32,000 |
2016/07/27 | 694 | 715 | 689 | 699 | 29,000 |
2016/07/26 | 693 | 695 | 692 | 692 | 7,000 |
2016/07/25 | 698 | 698 | 687 | 691 | 10,000 |
2016/07/22 | 686 | 686 | 686 | 686 | 3,000 |
2016/07/21 | 685 | 695 | 685 | 695 | 15,000 |
2016/07/20 | 674 | 682 | 674 | 682 | 5,000 |
2016/07/19 | 677 | 684 | 677 | 684 | 8,000 |
2016/07/15 | 675 | 682 | 675 | 682 | 10,000 |
2016/07/14 | 684 | 684 | 675 | 675 | 10,000 |
2016/07/13 | 681 | 684 | 676 | 684 | 16,000 |
2016/07/12 | 669 | 679 | 669 | 669 | 11,000 |
2016/07/11 | 651 | 668 | 651 | 668 | 8,000 |
2016/07/08 | 646 | 646 | 639 | 640 | 11,000 |
2016/07/07 | 661 | 661 | 646 | 646 | 6,000 |
2016/07/06 | 657 | 657 | 642 | 648 | 10,000 |
2016/07/05 | 664 | 664 | 636 | 648 | 8,000 |
2016/07/04 | 649 | 659 | 638 | 644 | 15,000 |
2016/07/01 | 634 | 649 | 634 | 649 | 11,000 |
2016/06/30 | 623 | 641 | 623 | 634 | 15,000 |
2016/06/29 | 641 | 641 | 632 | 632 | 11,000 |
2016/06/28 | 611 | 638 | 611 | 631 | 12,000 |
2016/06/27 | 619 | 631 | 611 | 611 | 14,000 |
2016/06/24 | 657 | 657 | 619 | 619 | 21,000 |
2016/06/23 | 651 | 651 | 644 | 647 | 10,000 |
2016/06/22 | 639 | 641 | 638 | 641 | 10,000 |
2016/06/21 | 643 | 653 | 639 | 647 | 11,000 |
2016/06/20 | 643 | 643 | 636 | 640 | 7,000 |
2016/06/17 | 645 | 648 | 642 | 643 | 11,000 |
2016/06/16 | 655 | 655 | 645 | 645 | 7,000 |
2016/06/15 | 661 | 661 | 649 | 652 | 33,000 |
2016/06/14 | 668 | 668 | 641 | 641 | 17,000 |
2016/06/13 | 679 | 682 | 668 | 668 | 20,000 |
2016/06/10 | 680 | 696 | 680 | 696 | 15,000 |
2016/06/09 | 686 | 686 | 680 | 680 | 10,000 |
2016/06/08 | 683 | 683 | 679 | 679 | 18,000 |
2016/06/07 | 691 | 691 | 683 | 683 | 8,000 |
2016/06/06 | 695 | 695 | 683 | 689 | 33,000 |
2016/06/03 | 683 | 690 | 681 | 688 | 18,000 |
2016/06/02 | 691 | 699 | 685 | 686 | 28,000 |
2016/06/01 | 720 | 732 | 681 | 681 | 167,000 |
2016/05/31 | 680 | 764 | 660 | 750 | 260,000 |
2016/05/30 | 660 | 664 | 659 | 664 | 7,000 |
2016/05/27 | 636 | 650 | 636 | 650 | 5,000 |
2016/05/26 | 640 | 640 | 640 | 640 | 2,000 |
2016/05/25 | 650 | 650 | 637 | 637 | 6,000 |
2016/05/24 | 648 | 648 | 642 | 642 | 3,000 |
2016/05/23 | 637 | 638 | 637 | 638 | 5,000 |
2016/05/20 | 646 | 646 | 643 | 645 | 9,000 |
2016/05/19 | 638 | 642 | 638 | 642 | 2,000 |
2016/05/18 | 630 | 640 | 630 | 640 | 3,000 |
2016/05/17 | 635 | 636 | 627 | 636 | 9,000 |
2016/05/16 | 641 | 641 | 627 | 627 | 4,000 |
2016/05/13 | 626 | 632 | 626 | 632 | 4,000 |
2016/05/12 | 628 | 636 | 628 | 636 | 2,000 |
2016/05/11 | 642 | 646 | 637 | 638 | 17,000 |
2016/05/10 | 625 | 634 | 621 | 632 | 13,000 |
2016/05/09 | 616 | 625 | 616 | 625 | 2,000 |
2016/05/06 | 636 | 638 | 620 | 624 | 21,000 |
2016/05/02 | 620 | 622 | 616 | 616 | 22,000 |
2016/04/28 | 669 | 669 | 622 | 623 | 56,000 |
2016/04/27 | 673 | 686 | 673 | 673 | 10,000 |
2016/04/26 | 694 | 696 | 677 | 677 | 8,000 |
2016/04/25 | 702 | 702 | 690 | 694 | 30,000 |
2016/04/22 | 657 | 672 | 657 | 672 | 7,000 |
2016/04/21 | 656 | 661 | 656 | 660 | 9,000 |
2016/04/20 | 663 | 663 | 645 | 645 | 12,000 |
2016/04/19 | 635 | 645 | 635 | 644 | 4,000 |
2016/04/18 | 641 | 641 | 632 | 635 | 4,000 |
2016/04/15 | 630 | 640 | 630 | 638 | 3,000 |
2016/04/14 | 626 | 631 | 626 | 631 | 2,000 |
2016/04/13 | 630 | 630 | 630 | 630 | 1,000 |
2016/04/12 | 621 | 633 | 621 | 631 | 10,000 |
2016/04/11 | 640 | 649 | 617 | 617 | 17,000 |
2016/04/08 | 654 | 654 | 644 | 649 | 4,000 |
2016/04/07 | 668 | 668 | 664 | 664 | 8,000 |
2016/04/06 | 668 | 670 | 667 | 670 | 5,000 |
2016/04/05 | 687 | 687 | 668 | 668 | 4,000 |
2016/04/04 | 664 | 678 | 663 | 678 | 5,000 |
2016/04/01 | 669 | 672 | 654 | 654 | 12,000 |
2016/03/31 | 695 | 695 | 660 | 660 | 6,000 |
2016/03/30 | 691 | 695 | 691 | 695 | 4,000 |
2016/03/29 | 704 | 719 | 691 | 691 | 8,000 |
2016/03/28 | 671 | 678 | 665 | 665 | 4,000 |
2016/03/25 | 666 | 676 | 666 | 671 | 7,000 |
2016/03/24 | 674 | 678 | 669 | 669 | 6,000 |
2016/03/23 | 688 | 688 | 678 | 678 | 10,000 |
2016/03/22 | 699 | 702 | 695 | 698 | 11,000 |
2016/03/18 | 670 | 670 | 670 | 670 | 1,000 |
2016/03/17 | 675 | 675 | 670 | 670 | 3,000 |
2016/03/16 | 672 | 675 | 672 | 675 | 2,000 |
2016/03/15 | 678 | 678 | 671 | 672 | 3,000 |
2016/03/14 | 682 | 683 | 678 | 678 | 3,000 |
2016/03/11 | 667 | 690 | 667 | 682 | 13,000 |
2016/03/10 | 665 | 669 | 665 | 667 | 7,000 |
2016/03/09 | 658 | 658 | 655 | 655 | 8,000 |
2016/03/08 | 644 | 664 | 644 | 648 | 10,000 |
2016/03/07 | 666 | 666 | 662 | 662 | 2,000 |
2016/03/04 | 656 | 666 | 656 | 666 | 4,000 |
2016/03/03 | 637 | 646 | 637 | 646 | 5,000 |
2016/03/02 | 637 | 638 | 637 | 637 | 3,000 |
2016/03/01 | 648 | 648 | 627 | 627 | 9,000 |
2016/02/29 | 663 | 663 | 628 | 628 | 4,000 |
2016/02/26 | 656 | 666 | 643 | 643 | 9,000 |
2016/02/25 | 629 | 636 | 624 | 626 | 9,000 |
2016/02/24 | 602 | 653 | 602 | 653 | 7,000 |
2016/02/23 | 634 | 634 | 612 | 612 | 10,000 |
2016/02/22 | 651 | 651 | 633 | 634 | 6,000 |
2016/02/19 | 643 | 643 | 620 | 621 | 14,000 |
2016/02/18 | 632 | 649 | 632 | 640 | 6,000 |
2016/02/17 | 623 | 624 | 622 | 622 | 4,000 |
2016/02/16 | 623 | 635 | 623 | 625 | 10,000 |
2016/02/15 | 631 | 632 | 622 | 622 | 4,000 |
2016/02/12 | 652 | 652 | 622 | 622 | 4,000 |
2016/02/10 | 665 | 665 | 663 | 663 | 3,000 |
2016/02/09 | 678 | 678 | 632 | 632 | 13,000 |
2016/02/08 | 703 | 703 | 703 | 703 | 2,000 |
2016/02/05 | 703 | 703 | 693 | 693 | 3,000 |
2016/02/04 | 694 | 694 | 694 | 694 | 4,000 |
2016/02/03 | 694 | 701 | 694 | 701 | 6,000 |
2016/02/02 | 698 | 702 | 695 | 695 | 7,000 |
2016/02/01 | 704 | 719 | 704 | 713 | 6,000 |
2016/01/29 | 706 | 710 | 706 | 710 | 5,000 |
2016/01/28 | 704 | 706 | 704 | 706 | 2,000 |
2016/01/27 | 721 | 721 | 711 | 711 | 6,000 |
2016/01/26 | 717 | 717 | 696 | 696 | 5,000 |
2016/01/25 | 725 | 726 | 717 | 717 | 12,000 |
2016/01/22 | 713 | 713 | 698 | 698 | 8,000 |
2016/01/21 | 685 | 685 | 670 | 670 | 11,000 |
2016/01/20 | 708 | 708 | 681 | 681 | 10,000 |
2016/01/19 | 690 | 697 | 683 | 697 | 12,000 |
2016/01/18 | 697 | 697 | 677 | 697 | 9,000 |
2016/01/15 | 703 | 703 | 690 | 692 | 5,000 |
2016/01/14 | 710 | 710 | 701 | 703 | 15,000 |
2016/01/13 | 716 | 731 | 716 | 731 | 3,000 |
2016/01/12 | 721 | 721 | 709 | 709 | 15,000 |
2016/01/08 | 725 | 730 | 722 | 724 | 15,000 |
2016/01/07 | 730 | 732 | 722 | 722 | 7,000 |
2016/01/06 | 729 | 732 | 724 | 732 | 6,000 |
2016/01/05 | 731 | 732 | 726 | 729 | 7,000 |
2016/01/04 | 728 | 731 | 718 | 727 | 11,000 |