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 |
|---|---|---|---|---|---|
| 2018/12/28 | 5,200 | 5,930 | 5,120 | 5,600 | 229,600 |
| 2018/12/27 | 4,745 | 5,200 | 4,740 | 5,200 | 108,100 |
| 2018/12/26 | 4,510 | 4,765 | 4,440 | 4,605 | 43,600 |
| 2018/12/26 | 1 -> 2.00 分割 | ||||
| 2018/12/25 | 8,620 | 9,300 | 8,590 | 9,080 | 28,200 |
| 2018/12/21 | 9,130 | 9,270 | 8,770 | 9,100 | 20,000 |
| 2018/12/20 | 9,030 | 9,390 | 9,030 | 9,280 | 27,100 |
| 2018/12/19 | 9,140 | 9,160 | 9,000 | 9,110 | 8,100 |
| 2018/12/18 | 9,170 | 9,170 | 8,870 | 8,990 | 12,400 |
| 2018/12/17 | 8,670 | 9,430 | 8,460 | 9,170 | 34,400 |
| 2018/12/14 | 8,690 | 8,760 | 8,450 | 8,610 | 19,300 |
| 2018/12/13 | 8,820 | 8,840 | 8,670 | 8,690 | 19,700 |
| 2018/12/12 | 8,800 | 8,800 | 8,500 | 8,670 | 13,400 |
| 2018/12/11 | 8,780 | 9,020 | 8,550 | 8,610 | 18,700 |
| 2018/12/10 | 8,980 | 8,980 | 8,640 | 8,710 | 19,100 |
| 2018/12/07 | 9,240 | 9,500 | 9,070 | 9,130 | 17,800 |
| 2018/12/06 | 9,470 | 9,640 | 9,100 | 9,240 | 19,300 |
| 2018/12/05 | 9,010 | 9,800 | 9,000 | 9,540 | 29,100 |
| 2018/12/04 | 10,130 | 10,170 | 9,300 | 9,370 | 51,400 |
| 2018/12/03 | 9,970 | 10,630 | 9,870 | 10,050 | 104,800 |
| 2018/11/30 | 9,120 | 9,760 | 8,870 | 9,670 | 80,500 |
| 2018/11/29 | 8,400 | 8,950 | 8,330 | 8,820 | 54,700 |
| 2018/11/28 | 8,380 | 8,410 | 8,210 | 8,300 | 21,800 |
| 2018/11/27 | 7,990 | 8,700 | 7,950 | 8,430 | 111,400 |
| 2018/11/26 | 7,320 | 7,380 | 7,230 | 7,370 | 7,200 |
| 2018/11/22 | 7,410 | 7,480 | 7,220 | 7,330 | 19,800 |
| 2018/11/21 | 7,560 | 7,770 | 7,480 | 7,480 | 15,600 |
| 2018/11/20 | 7,400 | 8,070 | 7,380 | 7,770 | 22,700 |
| 2018/11/19 | 7,140 | 7,880 | 7,140 | 7,700 | 31,500 |
| 2018/11/16 | 7,400 | 7,410 | 7,150 | 7,240 | 28,900 |
| 2018/11/15 | 7,690 | 7,690 | 7,400 | 7,510 | 22,900 |
| 2018/11/14 | 7,900 | 7,980 | 7,640 | 7,770 | 18,500 |
| 2018/11/13 | 7,880 | 7,930 | 7,740 | 7,860 | 30,100 |
| 2018/11/12 | 8,450 | 8,450 | 8,000 | 8,130 | 28,900 |
| 2018/11/09 | 8,500 | 8,550 | 8,280 | 8,340 | 24,600 |
| 2018/11/08 | 8,570 | 8,770 | 8,380 | 8,550 | 28,400 |
| 2018/11/07 | 8,600 | 8,850 | 8,350 | 8,470 | 32,100 |
| 2018/11/06 | 8,320 | 9,170 | 8,130 | 8,600 | 79,700 |
| 2018/11/05 | 8,700 | 8,770 | 8,310 | 8,450 | 45,800 |
| 2018/11/02 | 9,260 | 9,320 | 8,690 | 8,940 | 58,000 |
| 2018/11/01 | 9,650 | 9,650 | 9,260 | 9,370 | 41,100 |
| 2018/10/31 | 9,330 | 9,990 | 9,250 | 9,380 | 112,500 |
| 2018/10/30 | 9,210 | 10,090 | 8,900 | 9,460 | 314,400 |
| 2018/10/29 | 10,060 | 10,800 | 8,560 | 8,610 | 155,300 |
| 2018/10/26 | 10,510 | 11,160 | 8,810 | 10,340 | 347,000 |
| 2018/10/25 | 10,000 | 12,950 | 9,420 | 9,660 | 755,600 |
| 2018/10/24 | 8,980 | 10,230 | 8,610 | 10,230 | 248,700 |
| 2018/10/23 | 9,540 | 10,000 | 8,310 | 8,730 | 223,500 |
| 2018/10/22 | 7,720 | 9,090 | 7,690 | 9,090 | 281,900 |
| 2018/10/19 | 7,400 | 7,590 | 7,270 | 7,590 | 69,000 |
| 2018/10/18 | 7,210 | 7,660 | 7,160 | 7,490 | 106,700 |
| 2018/10/17 | 7,660 | 7,660 | 7,200 | 7,320 | 114,800 |
| 2018/10/16 | 7,300 | 7,480 | 7,050 | 7,360 | 156,000 |
| 2018/10/15 | 7,550 | 7,690 | 7,140 | 7,200 | 199,500 |
| 2018/10/12 | 8,780 | 9,050 | 7,730 | 8,000 | 397,200 |
| 2018/10/11 | 9,200 | 9,530 | 8,110 | 9,230 | 774,600 |
| 2018/10/10 | 8,650 | 8,650 | 8,650 | 8,650 | 15,300 |
| 2018/10/09 | 7,150 | 7,150 | 7,150 | 7,150 | 9,300 |
| 2018/10/05 | 6,150 | 6,150 | 6,150 | 6,150 | 4,900 |
| 2018/10/04 | 5,120 | 5,170 | 5,090 | 5,150 | 2,300 |
| 2018/10/03 | 5,170 | 5,180 | 5,120 | 5,120 | 2,500 |
| 2018/10/02 | 5,140 | 5,180 | 5,110 | 5,180 | 1,500 |
| 2018/10/01 | 5,020 | 5,100 | 5,020 | 5,090 | 2,200 |
| 2018/09/28 | 5,020 | 5,060 | 5,020 | 5,050 | 1,700 |
| 2018/09/27 | 5,160 | 5,170 | 5,010 | 5,020 | 4,200 |
| 2018/09/26 | 5,220 | 5,220 | 5,110 | 5,160 | 5,100 |
| 2018/09/25 | 5,050 | 5,250 | 5,030 | 5,250 | 6,700 |
| 2018/09/21 | 4,990 | 5,040 | 4,965 | 5,040 | 6,100 |
| 2018/09/20 | 4,985 | 5,000 | 4,840 | 4,930 | 5,500 |
| 2018/09/19 | 4,990 | 5,000 | 4,940 | 4,995 | 3,300 |
| 2018/09/18 | 4,860 | 4,930 | 4,860 | 4,930 | 1,900 |
| 2018/09/14 | 4,895 | 4,910 | 4,880 | 4,880 | 4,700 |
| 2018/09/13 | 4,885 | 4,890 | 4,840 | 4,890 | 1,700 |
| 2018/09/12 | 4,865 | 4,865 | 4,835 | 4,835 | 1,000 |
| 2018/09/11 | 4,895 | 4,895 | 4,825 | 4,880 | 1,900 |
| 2018/09/10 | 4,920 | 4,920 | 4,825 | 4,830 | 3,400 |
| 2018/09/07 | 4,790 | 4,940 | 4,780 | 4,940 | 2,100 |
| 2018/09/06 | 4,810 | 4,830 | 4,790 | 4,790 | 1,300 |
| 2018/09/05 | 4,840 | 4,840 | 4,795 | 4,795 | 1,700 |
| 2018/09/04 | 4,795 | 4,890 | 4,795 | 4,840 | 1,600 |
| 2018/09/03 | 4,850 | 4,850 | 4,795 | 4,795 | 700 |
| 2018/08/31 | 4,970 | 5,020 | 4,880 | 4,880 | 2,100 |
| 2018/08/30 | 5,100 | 5,100 | 4,940 | 5,040 | 4,900 |
| 2018/08/29 | 5,020 | 5,050 | 4,965 | 5,020 | 3,200 |
| 2018/08/28 | 4,895 | 5,070 | 4,885 | 4,990 | 6,300 |
| 2018/08/27 | 4,655 | 5,150 | 4,655 | 4,825 | 4,600 |
| 2018/08/24 | 4,720 | 4,720 | 4,575 | 4,585 | 900 |
| 2018/08/23 | 4,620 | 4,650 | 4,620 | 4,650 | 1,100 |
| 2018/08/22 | 4,460 | 4,590 | 4,460 | 4,580 | 1,300 |
| 2018/08/21 | 4,490 | 4,490 | 4,425 | 4,425 | 1,100 |
| 2018/08/20 | 4,585 | 4,585 | 4,490 | 4,490 | 1,100 |
| 2018/08/17 | 4,590 | 4,595 | 4,580 | 4,585 | 900 |
| 2018/08/16 | 4,625 | 4,625 | 4,540 | 4,540 | 900 |
| 2018/08/15 | 4,670 | 4,670 | 4,625 | 4,625 | 1,000 |
| 2018/08/14 | 4,660 | 4,670 | 4,625 | 4,670 | 800 |
| 2018/08/13 | 4,740 | 4,745 | 4,660 | 4,660 | 1,900 |
| 2018/08/10 | 4,950 | 4,950 | 4,810 | 4,810 | 1,700 |
| 2018/08/09 | 5,020 | 5,020 | 4,875 | 4,885 | 1,100 |
| 2018/08/08 | 4,915 | 4,950 | 4,915 | 4,950 | 300 |
| 2018/08/07 | 4,825 | 4,970 | 4,825 | 4,915 | 2,600 |
| 2018/08/06 | 4,890 | 4,910 | 4,885 | 4,895 | 700 |
| 2018/08/03 | 4,850 | 4,900 | 4,850 | 4,875 | 1,300 |
| 2018/08/02 | 5,040 | 5,040 | 4,810 | 4,920 | 2,600 |
| 2018/08/01 | 4,825 | 5,100 | 4,750 | 4,970 | 7,900 |
| 2018/07/31 | 5,090 | 5,090 | 4,740 | 4,740 | 4,400 |
| 2018/07/30 | 4,700 | 5,160 | 4,580 | 5,070 | 4,700 |
| 2018/07/27 | 4,685 | 4,700 | 4,585 | 4,700 | 2,600 |
| 2018/07/26 | 4,555 | 4,615 | 4,555 | 4,615 | 1,700 |
| 2018/07/25 | 4,560 | 4,560 | 4,515 | 4,515 | 2,100 |
| 2018/07/24 | 4,650 | 4,695 | 4,575 | 4,575 | 2,000 |
| 2018/07/23 | 4,620 | 4,620 | 4,560 | 4,600 | 2,300 |
| 2018/07/20 | 4,620 | 4,650 | 4,610 | 4,610 | 1,400 |
| 2018/07/19 | 4,675 | 4,695 | 4,625 | 4,665 | 800 |
| 2018/07/18 | 4,560 | 4,695 | 4,560 | 4,685 | 1,500 |
| 2018/07/17 | 4,495 | 4,605 | 4,495 | 4,605 | 900 |
| 2018/07/13 | 4,485 | 4,510 | 4,485 | 4,495 | 1,500 |
| 2018/07/12 | 4,465 | 4,525 | 4,465 | 4,485 | 900 |
| 2018/07/11 | 4,585 | 4,585 | 4,465 | 4,465 | 1,400 |
| 2018/07/10 | 4,580 | 4,600 | 4,535 | 4,535 | 2,100 |
| 2018/07/09 | 4,550 | 4,610 | 4,545 | 4,555 | 2,200 |
| 2018/07/06 | 4,555 | 4,570 | 4,555 | 4,565 | 1,300 |
| 2018/07/05 | 4,620 | 4,620 | 4,550 | 4,575 | 1,400 |
| 2018/07/04 | 4,585 | 4,600 | 4,525 | 4,565 | 4,100 |
| 2018/07/03 | 4,795 | 4,800 | 4,585 | 4,585 | 6,500 |
| 2018/07/02 | 5,160 | 5,160 | 4,935 | 4,935 | 1,600 |
| 2018/06/29 | 5,360 | 5,360 | 5,180 | 5,230 | 3,300 |
| 2018/06/28 | 5,170 | 5,210 | 5,110 | 5,160 | 1,400 |
| 2018/06/27 | 4,995 | 5,070 | 4,995 | 5,070 | 300 |
| 2018/06/26 | 4,850 | 5,010 | 4,840 | 4,935 | 1,800 |
| 2018/06/25 | 5,000 | 5,020 | 4,900 | 4,915 | 2,200 |
| 2018/06/22 | 5,030 | 5,030 | 4,975 | 4,985 | 1,300 |
| 2018/06/21 | 5,120 | 5,170 | 5,030 | 5,030 | 1,700 |
| 2018/06/20 | 5,050 | 5,140 | 5,050 | 5,140 | 2,000 |
| 2018/06/19 | 5,190 | 5,230 | 5,080 | 5,150 | 2,400 |
| 2018/06/18 | 5,250 | 5,260 | 5,240 | 5,240 | 700 |
| 2018/06/15 | 5,240 | 5,260 | 5,200 | 5,260 | 1,100 |
| 2018/06/14 | 5,250 | 5,250 | 5,240 | 5,240 | 600 |
| 2018/06/13 | 5,180 | 5,210 | 5,180 | 5,210 | 800 |
| 2018/06/12 | 5,270 | 5,270 | 5,250 | 5,250 | 800 |
| 2018/06/11 | 5,280 | 5,280 | 5,180 | 5,210 | 2,200 |
| 2018/06/08 | 5,130 | 5,250 | 5,130 | 5,230 | 3,600 |
| 2018/06/07 | 5,110 | 5,210 | 5,100 | 5,200 | 1,900 |
| 2018/06/06 | 5,080 | 5,130 | 5,060 | 5,070 | 1,600 |
| 2018/06/05 | 5,020 | 5,150 | 5,020 | 5,150 | 1,300 |
| 2018/06/04 | 4,920 | 5,060 | 4,920 | 5,060 | 1,400 |
| 2018/06/01 | 4,830 | 4,875 | 4,830 | 4,875 | 1,600 |
| 2018/05/31 | 4,915 | 4,915 | 4,820 | 4,830 | 1,600 |
| 2018/05/30 | 4,910 | 4,915 | 4,900 | 4,915 | 900 |
| 2018/05/29 | 4,980 | 4,980 | 4,885 | 4,895 | 1,700 |
| 2018/05/28 | 4,995 | 5,020 | 4,910 | 4,910 | 2,200 |
| 2018/05/25 | 5,030 | 5,050 | 5,030 | 5,050 | 800 |
| 2018/05/24 | 5,120 | 5,120 | 5,030 | 5,070 | 2,000 |
| 2018/05/23 | 5,120 | 5,120 | 5,080 | 5,120 | 2,100 |
| 2018/05/22 | 4,985 | 5,120 | 4,985 | 5,080 | 3,000 |
| 2018/05/21 | 4,900 | 4,950 | 4,895 | 4,950 | 1,200 |
| 2018/05/18 | 4,845 | 4,920 | 4,845 | 4,920 | 1,200 |
| 2018/05/17 | 4,800 | 4,900 | 4,710 | 4,845 | 1,700 |
| 2018/05/16 | 4,690 | 4,815 | 4,690 | 4,790 | 1,300 |
| 2018/05/15 | 4,655 | 4,700 | 4,635 | 4,680 | 2,200 |
| 2018/05/14 | 4,650 | 4,700 | 4,640 | 4,695 | 2,100 |
| 2018/05/11 | 4,620 | 4,670 | 4,530 | 4,615 | 2,300 |
| 2018/05/10 | 4,700 | 4,700 | 4,575 | 4,675 | 1,400 |
| 2018/05/09 | 4,565 | 4,635 | 4,565 | 4,635 | 1,000 |
| 2018/05/08 | 4,650 | 4,670 | 4,580 | 4,635 | 2,500 |
| 2018/05/07 | 4,555 | 4,580 | 4,505 | 4,580 | 3,700 |
| 2018/05/02 | 4,435 | 4,490 | 4,435 | 4,490 | 1,400 |
| 2018/05/01 | 4,525 | 4,525 | 4,435 | 4,445 | 1,800 |
| 2018/04/27 | 4,650 | 4,650 | 4,535 | 4,575 | 1,400 |
| 2018/04/26 | 4,600 | 4,650 | 4,520 | 4,650 | 2,600 |
| 2018/04/25 | 4,530 | 4,600 | 4,530 | 4,600 | 800 |
| 2018/04/24 | 4,565 | 4,610 | 4,565 | 4,600 | 1,700 |
| 2018/04/23 | 4,495 | 4,535 | 4,460 | 4,525 | 2,500 |
| 2018/04/20 | 4,535 | 4,545 | 4,455 | 4,500 | 3,500 |
| 2018/04/19 | 4,415 | 4,485 | 4,415 | 4,475 | 1,700 |
| 2018/04/18 | 4,345 | 4,425 | 4,345 | 4,415 | 1,800 |
| 2018/04/17 | 4,270 | 4,375 | 4,270 | 4,345 | 1,500 |
| 2018/04/16 | 4,305 | 4,365 | 4,305 | 4,325 | 3,400 |
| 2018/04/13 | 4,275 | 4,340 | 4,260 | 4,285 | 2,100 |
| 2018/04/12 | 4,255 | 4,280 | 4,220 | 4,275 | 2,800 |
| 2018/04/11 | 4,230 | 4,230 | 4,195 | 4,205 | 1,700 |
| 2018/04/10 | 4,190 | 4,235 | 4,190 | 4,235 | 2,300 |
| 2018/04/09 | 4,190 | 4,190 | 4,175 | 4,180 | 1,100 |
| 2018/04/06 | 4,230 | 4,230 | 4,170 | 4,190 | 3,200 |
| 2018/04/05 | 4,285 | 4,285 | 4,255 | 4,270 | 3,100 |
| 2018/04/04 | 4,240 | 4,290 | 4,220 | 4,245 | 4,500 |
| 2018/04/03 | 4,230 | 4,255 | 4,230 | 4,240 | 1,800 |
| 2018/04/02 | 4,315 | 4,315 | 4,265 | 4,265 | 1,900 |
| 2018/03/30 | 4,270 | 4,280 | 4,250 | 4,265 | 1,800 |
| 2018/03/29 | 4,220 | 4,295 | 4,220 | 4,270 | 2,800 |
| 2018/03/28 | 4,260 | 4,265 | 4,195 | 4,220 | 1,800 |
| 2018/03/27 | 4,100 | 4,205 | 4,100 | 4,195 | 3,800 |
| 2018/03/26 | 4,080 | 4,090 | 4,010 | 4,055 | 3,600 |
| 2018/03/23 | 4,210 | 4,210 | 4,035 | 4,050 | 5,600 |
| 2018/03/22 | 4,230 | 4,295 | 4,230 | 4,255 | 2,500 |
| 2018/03/20 | 4,280 | 4,280 | 4,235 | 4,240 | 2,000 |
| 2018/03/19 | 4,315 | 4,315 | 4,245 | 4,275 | 2,300 |
| 2018/03/16 | 4,325 | 4,325 | 4,225 | 4,245 | 2,000 |
| 2018/03/15 | 4,310 | 4,350 | 4,225 | 4,345 | 3,300 |
| 2018/03/14 | 4,250 | 4,350 | 4,250 | 4,340 | 4,500 |
| 2018/03/13 | 4,175 | 4,255 | 4,170 | 4,250 | 4,400 |
| 2018/03/12 | 4,190 | 4,200 | 4,165 | 4,185 | 1,600 |
| 2018/03/09 | 4,150 | 4,215 | 4,150 | 4,165 | 5,900 |
| 2018/03/08 | 4,225 | 4,225 | 4,165 | 4,165 | 2,400 |
| 2018/03/07 | 4,235 | 4,235 | 4,155 | 4,155 | 3,200 |
| 2018/03/06 | 4,145 | 4,340 | 4,145 | 4,270 | 2,700 |
| 2018/03/05 | 4,235 | 4,235 | 4,140 | 4,145 | 2,900 |
| 2018/03/02 | 4,235 | 4,235 | 4,130 | 4,165 | 7,500 |
| 2018/03/01 | 4,390 | 4,420 | 4,235 | 4,240 | 5,400 |
| 2018/02/28 | 4,455 | 4,475 | 4,380 | 4,380 | 4,100 |
| 2018/02/27 | 4,445 | 4,450 | 4,410 | 4,415 | 1,700 |
| 2018/02/26 | 4,485 | 4,485 | 4,410 | 4,445 | 1,700 |
| 2018/02/23 | 4,460 | 4,460 | 4,415 | 4,415 | 2,900 |
| 2018/02/22 | 4,345 | 4,420 | 4,345 | 4,390 | 3,000 |
| 2018/02/21 | 4,385 | 4,405 | 4,370 | 4,380 | 2,900 |
| 2018/02/20 | 4,370 | 4,410 | 4,365 | 4,385 | 2,300 |
| 2018/02/19 | 4,295 | 4,365 | 4,285 | 4,365 | 6,900 |
| 2018/02/16 | 4,295 | 4,430 | 4,215 | 4,245 | 7,700 |
| 2018/02/15 | 4,465 | 4,465 | 4,295 | 4,295 | 5,700 |
| 2018/02/14 | 4,715 | 4,790 | 4,475 | 4,475 | 10,000 |
| 2018/02/13 | 5,330 | 5,390 | 5,160 | 5,160 | 3,500 |
| 2018/02/09 | 5,140 | 5,380 | 5,140 | 5,230 | 4,600 |
| 2018/02/08 | 5,320 | 5,380 | 5,320 | 5,340 | 2,800 |
| 2018/02/07 | 5,310 | 5,400 | 5,310 | 5,320 | 4,400 |
| 2018/02/06 | 5,630 | 5,630 | 5,210 | 5,270 | 7,700 |
| 2018/02/05 | 5,700 | 5,700 | 5,640 | 5,640 | 1,700 |
| 2018/02/02 | 5,840 | 5,840 | 5,710 | 5,710 | 1,800 |
| 2018/02/01 | 5,740 | 5,870 | 5,690 | 5,810 | 3,600 |
| 2018/01/31 | 5,630 | 5,650 | 5,620 | 5,640 | 3,100 |
| 2018/01/30 | 5,640 | 5,640 | 5,630 | 5,630 | 2,000 |
| 2018/01/29 | 5,630 | 5,730 | 5,630 | 5,660 | 1,800 |
| 2018/01/26 | 5,650 | 5,680 | 5,600 | 5,630 | 4,400 |
| 2018/01/25 | 5,650 | 5,680 | 5,620 | 5,630 | 1,500 |
| 2018/01/24 | 5,730 | 5,730 | 5,620 | 5,670 | 3,400 |
| 2018/01/23 | 5,760 | 5,780 | 5,680 | 5,710 | 3,000 |
| 2018/01/22 | 5,810 | 5,820 | 5,690 | 5,760 | 3,900 |
| 2018/01/19 | 5,920 | 5,920 | 5,820 | 5,870 | 900 |
| 2018/01/18 | 5,950 | 5,990 | 5,900 | 5,900 | 1,000 |
| 2018/01/17 | 5,910 | 5,930 | 5,910 | 5,910 | 1,400 |
| 2018/01/16 | 5,910 | 5,950 | 5,910 | 5,950 | 700 |
| 2018/01/15 | 5,980 | 5,990 | 5,920 | 5,950 | 900 |
| 2018/01/12 | 5,950 | 5,950 | 5,930 | 5,930 | 2,100 |
| 2018/01/11 | 5,990 | 6,020 | 5,950 | 5,950 | 2,200 |
| 2018/01/10 | 6,050 | 6,050 | 6,010 | 6,020 | 3,000 |
| 2018/01/09 | 5,970 | 6,000 | 5,930 | 5,980 | 3,900 |
| 2018/01/05 | 5,880 | 5,950 | 5,880 | 5,950 | 3,600 |
| 2018/01/04 | 5,820 | 5,950 | 5,790 | 5,870 | 5,300 |