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 |
|---|---|---|---|---|---|
| 2017/12/29 | 5,690 | 5,750 | 5,690 | 5,750 | 2,600 |
| 2017/12/28 | 5,680 | 5,690 | 5,610 | 5,690 | 4,000 |
| 2017/12/27 | 5,570 | 5,700 | 5,570 | 5,670 | 21,000 |
| 2017/12/26 | 5,800 | 5,800 | 5,600 | 5,640 | 33,100 |
| 2017/12/25 | 6,010 | 6,070 | 5,860 | 5,860 | 10,100 |
| 2017/12/22 | 5,910 | 6,010 | 5,850 | 5,920 | 6,300 |
| 2017/12/21 | 5,680 | 5,990 | 5,670 | 5,940 | 20,700 |
| 2017/12/20 | 5,690 | 5,740 | 5,660 | 5,670 | 17,900 |
| 2017/12/19 | 5,750 | 5,750 | 5,660 | 5,700 | 6,500 |
| 2017/12/18 | 5,740 | 5,770 | 5,640 | 5,660 | 7,700 |
| 2017/12/15 | 5,650 | 5,650 | 5,550 | 5,640 | 8,100 |
| 2017/12/14 | 5,560 | 5,610 | 5,560 | 5,590 | 4,800 |
| 2017/12/13 | 5,620 | 5,620 | 5,570 | 5,600 | 5,000 |
| 2017/12/12 | 5,670 | 5,710 | 5,630 | 5,630 | 5,100 |
| 2017/12/11 | 5,590 | 5,680 | 5,580 | 5,670 | 3,900 |
| 2017/12/08 | 5,520 | 5,620 | 5,520 | 5,600 | 4,800 |
| 2017/12/07 | 5,560 | 5,610 | 5,560 | 5,580 | 2,900 |
| 2017/12/06 | 5,580 | 5,580 | 5,550 | 5,560 | 1,800 |
| 2017/12/05 | 5,580 | 5,580 | 5,550 | 5,550 | 2,200 |
| 2017/12/04 | 5,530 | 5,590 | 5,520 | 5,540 | 3,800 |
| 2017/12/01 | 5,550 | 5,550 | 5,510 | 5,530 | 2,700 |
| 2017/11/30 | 5,530 | 5,590 | 5,530 | 5,540 | 3,900 |
| 2017/11/29 | 5,570 | 5,610 | 5,570 | 5,590 | 2,600 |
| 2017/11/28 | 5,620 | 5,620 | 5,510 | 5,590 | 4,500 |
| 2017/11/27 | 5,500 | 5,620 | 5,500 | 5,620 | 6,000 |
| 2017/11/24 | 5,470 | 5,490 | 5,370 | 5,410 | 4,200 |
| 2017/11/22 | 5,310 | 5,520 | 5,300 | 5,400 | 7,700 |
| 2017/11/21 | 5,250 | 5,350 | 5,230 | 5,300 | 3,100 |
| 2017/11/20 | 5,150 | 5,240 | 5,150 | 5,220 | 1,900 |
| 2017/11/17 | 5,130 | 5,180 | 5,130 | 5,150 | 1,100 |
| 2017/11/16 | 5,180 | 5,180 | 5,120 | 5,130 | 1,500 |
| 2017/11/15 | 5,220 | 5,220 | 5,130 | 5,130 | 2,800 |
| 2017/11/14 | 5,170 | 5,210 | 5,170 | 5,210 | 700 |
| 2017/11/13 | 5,190 | 5,190 | 5,130 | 5,170 | 1,100 |
| 2017/11/10 | 5,180 | 5,210 | 5,110 | 5,200 | 1,500 |
| 2017/11/09 | 5,170 | 5,220 | 5,170 | 5,200 | 2,500 |
| 2017/11/08 | 5,080 | 5,140 | 5,080 | 5,140 | 1,600 |
| 2017/11/07 | 5,080 | 5,120 | 5,080 | 5,120 | 1,700 |
| 2017/11/06 | 5,120 | 5,120 | 5,100 | 5,100 | 1,500 |
| 2017/11/02 | 5,080 | 5,130 | 5,070 | 5,130 | 2,300 |
| 2017/11/01 | 5,100 | 5,100 | 5,050 | 5,100 | 3,600 |
| 2017/10/31 | 5,230 | 5,230 | 5,090 | 5,100 | 8,200 |
| 2017/10/30 | 5,020 | 5,240 | 5,020 | 5,240 | 10,200 |
| 2017/10/27 | 5,020 | 5,030 | 5,010 | 5,030 | 2,100 |
| 2017/10/26 | 5,000 | 5,020 | 4,995 | 5,020 | 1,700 |
| 2017/10/25 | 5,000 | 5,020 | 5,000 | 5,010 | 1,400 |
| 2017/10/24 | 5,030 | 5,030 | 5,000 | 5,020 | 2,500 |
| 2017/10/23 | 4,995 | 5,020 | 4,900 | 5,010 | 4,100 |
| 2017/10/20 | 4,950 | 4,985 | 4,945 | 4,985 | 3,600 |
| 2017/10/19 | 4,995 | 4,995 | 4,970 | 4,985 | 2,400 |
| 2017/10/18 | 4,985 | 4,990 | 4,965 | 4,970 | 1,900 |
| 2017/10/17 | 4,975 | 5,000 | 4,965 | 4,985 | 2,700 |
| 2017/10/16 | 4,950 | 4,995 | 4,950 | 4,975 | 3,500 |
| 2017/10/13 | 4,935 | 4,990 | 4,915 | 4,960 | 3,400 |
| 2017/10/12 | 4,985 | 4,985 | 4,965 | 4,965 | 1,000 |
| 2017/10/11 | 4,985 | 4,985 | 4,915 | 4,950 | 1,500 |
| 2017/10/10 | 4,990 | 4,990 | 4,925 | 4,955 | 2,100 |
| 2017/10/06 | 4,965 | 4,990 | 4,965 | 4,990 | 500 |
| 2017/10/05 | 5,010 | 5,010 | 4,880 | 4,965 | 2,700 |
| 2017/10/04 | 4,985 | 5,010 | 4,980 | 5,010 | 2,200 |
| 2017/10/03 | 4,895 | 4,960 | 4,835 | 4,940 | 4,200 |
| 2017/10/02 | 4,865 | 4,880 | 4,845 | 4,860 | 2,300 |
| 2017/09/29 | 4,895 | 4,900 | 4,860 | 4,865 | 2,900 |
| 2017/09/28 | 4,920 | 4,920 | 4,860 | 4,870 | 2,700 |
| 2017/09/27 | 4,850 | 4,900 | 4,845 | 4,895 | 2,700 |
| 2017/09/26 | 4,700 | 4,815 | 4,690 | 4,815 | 5,100 |
| 2017/09/25 | 4,750 | 4,760 | 4,705 | 4,705 | 1,800 |
| 2017/09/22 | 4,735 | 4,745 | 4,715 | 4,745 | 1,100 |
| 2017/09/21 | 4,690 | 4,735 | 4,690 | 4,730 | 2,400 |
| 2017/09/20 | 4,695 | 4,720 | 4,670 | 4,700 | 5,000 |
| 2017/09/19 | 4,660 | 4,695 | 4,640 | 4,695 | 2,400 |
| 2017/09/15 | 4,625 | 4,635 | 4,620 | 4,635 | 1,100 |
| 2017/09/14 | 4,665 | 4,665 | 4,610 | 4,620 | 700 |
| 2017/09/13 | 4,630 | 4,650 | 4,630 | 4,650 | 400 |
| 2017/09/12 | 4,630 | 4,640 | 4,630 | 4,635 | 900 |
| 2017/09/11 | 4,630 | 4,640 | 4,600 | 4,630 | 1,100 |
| 2017/09/08 | 4,550 | 4,640 | 4,545 | 4,630 | 4,300 |
| 2017/09/07 | 4,620 | 4,650 | 4,615 | 4,615 | 1,000 |
| 2017/09/06 | 4,585 | 4,615 | 4,580 | 4,610 | 1,300 |
| 2017/09/05 | 4,615 | 4,630 | 4,580 | 4,585 | 1,500 |
| 2017/09/04 | 4,615 | 4,625 | 4,615 | 4,620 | 1,500 |
| 2017/09/01 | 4,680 | 4,685 | 4,650 | 4,660 | 1,200 |
| 2017/08/31 | 4,660 | 4,685 | 4,660 | 4,680 | 500 |
| 2017/08/30 | 4,675 | 4,675 | 4,645 | 4,660 | 1,000 |
| 2017/08/29 | 4,650 | 4,650 | 4,615 | 4,625 | 1,100 |
| 2017/08/28 | 4,635 | 4,650 | 4,635 | 4,650 | 1,100 |
| 2017/08/25 | 4,615 | 4,615 | 4,615 | 4,615 | 300 |
| 2017/08/24 | 4,600 | 4,630 | 4,600 | 4,615 | 1,300 |
| 2017/08/23 | 4,545 | 4,585 | 4,545 | 4,585 | 1,600 |
| 2017/08/22 | 4,520 | 4,550 | 4,520 | 4,545 | 1,300 |
| 2017/08/21 | 4,510 | 4,560 | 4,510 | 4,520 | 1,500 |
| 2017/08/18 | 4,585 | 4,585 | 4,535 | 4,545 | 1,400 |
| 2017/08/17 | 4,590 | 4,600 | 4,575 | 4,580 | 1,500 |
| 2017/08/16 | 4,540 | 4,570 | 4,540 | 4,555 | 700 |
| 2017/08/15 | 4,515 | 4,565 | 4,515 | 4,540 | 800 |
| 2017/08/14 | 4,530 | 4,540 | 4,510 | 4,515 | 1,600 |
| 2017/08/10 | 4,535 | 4,565 | 4,535 | 4,555 | 900 |
| 2017/08/09 | 4,555 | 4,555 | 4,535 | 4,540 | 600 |
| 2017/08/08 | 4,605 | 4,605 | 4,560 | 4,560 | 5,800 |
| 2017/08/07 | 4,690 | 4,690 | 4,660 | 4,675 | 1,500 |
| 2017/08/04 | 4,695 | 4,695 | 4,625 | 4,660 | 1,100 |
| 2017/08/03 | 4,625 | 4,700 | 4,625 | 4,690 | 2,200 |
| 2017/08/02 | 4,590 | 4,685 | 4,590 | 4,675 | 1,700 |
| 2017/08/01 | 4,615 | 4,680 | 4,555 | 4,585 | 2,500 |
| 2017/07/31 | 4,600 | 4,600 | 4,540 | 4,575 | 3,700 |
| 2017/07/28 | 4,545 | 4,625 | 4,545 | 4,610 | 2,800 |
| 2017/07/27 | 4,585 | 4,585 | 4,535 | 4,535 | 1,100 |
| 2017/07/26 | 4,590 | 4,620 | 4,570 | 4,585 | 1,000 |
| 2017/07/25 | 4,585 | 4,595 | 4,585 | 4,590 | 900 |
| 2017/07/24 | 4,630 | 4,640 | 4,580 | 4,625 | 2,300 |
| 2017/07/21 | 4,555 | 4,625 | 4,555 | 4,625 | 2,000 |
| 2017/07/20 | 4,545 | 4,625 | 4,545 | 4,570 | 1,400 |
| 2017/07/19 | 4,515 | 4,585 | 4,515 | 4,585 | 1,200 |
| 2017/07/18 | 4,515 | 4,515 | 4,500 | 4,505 | 400 |
| 2017/07/14 | 4,515 | 4,550 | 4,515 | 4,515 | 800 |
| 2017/07/13 | 4,530 | 4,580 | 4,460 | 4,560 | 4,500 |
| 2017/07/12 | 4,530 | 4,540 | 4,525 | 4,530 | 1,100 |
| 2017/07/11 | 4,480 | 4,630 | 4,480 | 4,560 | 1,600 |
| 2017/07/10 | 4,530 | 4,600 | 4,475 | 4,475 | 2,300 |
| 2017/07/07 | 4,530 | 4,600 | 4,530 | 4,600 | 2,400 |
| 2017/07/06 | 4,550 | 4,630 | 4,550 | 4,595 | 2,100 |
| 2017/07/05 | 4,585 | 4,600 | 4,550 | 4,550 | 1,400 |
| 2017/07/04 | 4,650 | 4,650 | 4,585 | 4,585 | 1,300 |
| 2017/07/03 | 4,600 | 4,630 | 4,575 | 4,600 | 2,500 |
| 2017/06/30 | 4,500 | 4,590 | 4,430 | 4,580 | 4,600 |
| 2017/06/29 | 4,450 | 4,495 | 4,440 | 4,485 | 2,400 |
| 2017/06/28 | 4,510 | 4,510 | 4,405 | 4,450 | 1,800 |
| 2017/06/28 | 1 -> 0.20 分割 | ||||
| 2017/06/27 | 896 | 902 | 895 | 902 | 6,000 |
| 2017/06/26 | 910 | 910 | 900 | 900 | 5,000 |
| 2017/06/23 | 908 | 909 | 908 | 908 | 8,000 |
| 2017/06/22 | 901 | 914 | 901 | 908 | 20,000 |
| 2017/06/21 | 908 | 909 | 900 | 904 | 8,000 |
| 2017/06/20 | 920 | 920 | 890 | 902 | 23,000 |
| 2017/06/19 | 925 | 927 | 923 | 924 | 13,000 |
| 2017/06/16 | 916 | 924 | 910 | 924 | 5,000 |
| 2017/06/15 | 911 | 911 | 911 | 911 | 1,000 |
| 2017/06/14 | 915 | 919 | 911 | 911 | 8,000 |
| 2017/06/13 | 911 | 925 | 911 | 917 | 7,000 |
| 2017/06/12 | 924 | 924 | 910 | 910 | 11,000 |
| 2017/06/09 | 905 | 924 | 905 | 924 | 13,000 |
| 2017/06/08 | 905 | 918 | 904 | 917 | 17,000 |
| 2017/06/07 | 909 | 909 | 909 | 909 | 4,000 |
| 2017/06/06 | 926 | 926 | 904 | 911 | 10,000 |
| 2017/06/05 | 924 | 926 | 924 | 926 | 2,000 |
| 2017/06/02 | 926 | 934 | 915 | 915 | 10,000 |
| 2017/06/01 | 926 | 937 | 926 | 926 | 11,000 |
| 2017/05/31 | 930 | 931 | 930 | 930 | 7,000 |
| 2017/05/30 | 932 | 932 | 920 | 925 | 10,000 |
| 2017/05/29 | 926 | 926 | 919 | 923 | 8,000 |
| 2017/05/26 | 947 | 947 | 916 | 916 | 11,000 |
| 2017/05/25 | 924 | 947 | 924 | 947 | 10,000 |
| 2017/05/24 | 920 | 920 | 913 | 914 | 9,000 |
| 2017/05/23 | 914 | 914 | 908 | 914 | 8,000 |
| 2017/05/22 | 915 | 915 | 905 | 906 | 6,000 |
| 2017/05/19 | 899 | 904 | 899 | 904 | 7,000 |
| 2017/05/18 | 892 | 907 | 892 | 899 | 10,000 |
| 2017/05/17 | 904 | 904 | 902 | 902 | 4,000 |
| 2017/05/16 | 904 | 919 | 904 | 919 | 12,000 |
| 2017/05/15 | 900 | 908 | 900 | 905 | 11,000 |
| 2017/05/12 | 900 | 910 | 891 | 901 | 21,000 |
| 2017/05/11 | 914 | 921 | 914 | 921 | 8,000 |
| 2017/05/10 | 926 | 927 | 921 | 927 | 8,000 |
| 2017/05/09 | 929 | 938 | 919 | 923 | 21,000 |
| 2017/05/08 | 966 | 966 | 933 | 939 | 80,000 |
| 2017/05/02 | 894 | 902 | 880 | 891 | 11,000 |
| 2017/05/01 | 914 | 914 | 899 | 909 | 10,000 |
| 2017/04/28 | 901 | 908 | 900 | 906 | 5,000 |
| 2017/04/27 | 903 | 918 | 897 | 897 | 21,000 |
| 2017/04/26 | 901 | 901 | 901 | 901 | 3,000 |
| 2017/04/25 | 896 | 901 | 896 | 901 | 6,000 |
| 2017/04/24 | 894 | 901 | 890 | 897 | 29,000 |
| 2017/04/21 | 872 | 879 | 872 | 879 | 7,000 |
| 2017/04/20 | 864 | 865 | 860 | 861 | 20,000 |
| 2017/04/19 | 839 | 870 | 839 | 853 | 15,000 |
| 2017/04/18 | 831 | 840 | 826 | 833 | 10,000 |
| 2017/04/17 | 839 | 839 | 830 | 831 | 9,000 |
| 2017/04/14 | 835 | 836 | 830 | 830 | 5,000 |
| 2017/04/13 | 825 | 848 | 823 | 835 | 10,000 |
| 2017/04/12 | 858 | 859 | 836 | 837 | 13,000 |
| 2017/04/11 | 877 | 881 | 868 | 873 | 13,000 |
| 2017/04/10 | 886 | 890 | 872 | 890 | 14,000 |
| 2017/04/07 | 888 | 895 | 885 | 895 | 17,000 |
| 2017/04/06 | 888 | 888 | 885 | 885 | 4,000 |
| 2017/04/05 | 894 | 900 | 894 | 900 | 6,000 |
| 2017/04/04 | 899 | 903 | 893 | 898 | 17,000 |
| 2017/04/03 | 942 | 942 | 899 | 899 | 38,000 |
| 2017/03/31 | 950 | 962 | 942 | 942 | 24,000 |
| 2017/03/30 | 941 | 955 | 941 | 949 | 12,000 |
| 2017/03/29 | 941 | 950 | 941 | 950 | 12,000 |
| 2017/03/28 | 901 | 934 | 901 | 934 | 21,000 |
| 2017/03/27 | 896 | 897 | 896 | 897 | 5,000 |
| 2017/03/24 | 888 | 891 | 887 | 891 | 4,000 |
| 2017/03/23 | 908 | 908 | 891 | 891 | 10,000 |
| 2017/03/22 | 910 | 910 | 899 | 909 | 17,000 |
| 2017/03/21 | 923 | 924 | 907 | 919 | 19,000 |
| 2017/03/17 | 927 | 938 | 926 | 938 | 8,000 |
| 2017/03/16 | 935 | 945 | 930 | 930 | 8,000 |
| 2017/03/15 | 945 | 946 | 945 | 946 | 2,000 |
| 2017/03/14 | 942 | 947 | 942 | 944 | 12,000 |
| 2017/03/13 | 942 | 954 | 938 | 947 | 23,000 |
| 2017/03/10 | 934 | 947 | 924 | 938 | 51,000 |
| 2017/03/09 | 925 | 934 | 922 | 930 | 18,000 |
| 2017/03/08 | 944 | 944 | 933 | 933 | 19,000 |
| 2017/03/07 | 944 | 949 | 939 | 939 | 38,000 |
| 2017/03/06 | 914 | 952 | 914 | 941 | 64,000 |
| 2017/03/03 | 898 | 904 | 890 | 904 | 8,000 |
| 2017/03/02 | 910 | 911 | 894 | 898 | 16,000 |
| 2017/03/01 | 902 | 903 | 896 | 896 | 4,000 |
| 2017/02/28 | 919 | 919 | 906 | 910 | 8,000 |
| 2017/02/27 | 915 | 915 | 904 | 904 | 2,000 |
| 2017/02/24 | 920 | 920 | 899 | 910 | 10,000 |
| 2017/02/23 | 932 | 932 | 922 | 925 | 12,000 |
| 2017/02/22 | 934 | 934 | 920 | 934 | 16,000 |
| 2017/02/21 | 944 | 944 | 920 | 939 | 20,000 |
| 2017/02/20 | 947 | 953 | 940 | 944 | 36,000 |
| 2017/02/17 | 941 | 959 | 921 | 948 | 47,000 |
| 2017/02/16 | 935 | 957 | 934 | 941 | 24,000 |
| 2017/02/15 | 926 | 938 | 913 | 937 | 40,000 |
| 2017/02/14 | 870 | 967 | 870 | 935 | 100,000 |
| 2017/02/13 | 852 | 860 | 852 | 860 | 17,000 |
| 2017/02/10 | 855 | 855 | 852 | 852 | 5,000 |
| 2017/02/09 | 850 | 850 | 847 | 847 | 6,000 |
| 2017/02/08 | 845 | 850 | 844 | 850 | 11,000 |
| 2017/02/07 | 850 | 850 | 838 | 842 | 9,000 |
| 2017/02/06 | 846 | 847 | 844 | 847 | 11,000 |
| 2017/02/03 | 847 | 850 | 835 | 839 | 8,000 |
| 2017/02/02 | 847 | 847 | 840 | 840 | 13,000 |
| 2017/02/01 | 839 | 843 | 838 | 841 | 16,000 |
| 2017/01/31 | 831 | 841 | 831 | 835 | 21,000 |
| 2017/01/30 | 827 | 840 | 827 | 837 | 19,000 |
| 2017/01/27 | 833 | 837 | 827 | 827 | 16,000 |
| 2017/01/26 | 820 | 829 | 818 | 827 | 16,000 |
| 2017/01/25 | 813 | 818 | 812 | 817 | 9,000 |
| 2017/01/24 | 811 | 812 | 808 | 812 | 10,000 |
| 2017/01/23 | 804 | 811 | 804 | 806 | 9,000 |
| 2017/01/20 | 807 | 814 | 804 | 814 | 12,000 |
| 2017/01/19 | 807 | 807 | 795 | 804 | 7,000 |
| 2017/01/18 | 795 | 795 | 789 | 794 | 9,000 |
| 2017/01/17 | 797 | 802 | 797 | 798 | 16,000 |
| 2017/01/16 | 809 | 809 | 800 | 805 | 14,000 |
| 2017/01/13 | 803 | 809 | 800 | 809 | 24,000 |
| 2017/01/12 | 804 | 809 | 799 | 799 | 34,000 |
| 2017/01/11 | 797 | 810 | 797 | 807 | 31,000 |
| 2017/01/10 | 804 | 814 | 798 | 798 | 20,000 |
| 2017/01/06 | 800 | 811 | 800 | 811 | 20,000 |
| 2017/01/05 | 811 | 812 | 807 | 807 | 21,000 |
| 2017/01/04 | 787 | 808 | 785 | 807 | 46,000 |