児玉化学工業(4222)の株価時系列情報
児玉化学工業(4222)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 |
---|---|---|---|---|---|
1983/12/28 | 420 | 420 | 415 | 415 | 16,000 |
1983/12/27 | 415 | 418 | 415 | 418 | 6,000 |
1983/12/26 | 415 | 420 | 408 | 420 | 17,000 |
1983/12/24 | 414 | 421 | 410 | 415 | 25,000 |
1983/12/23 | 419 | 419 | 410 | 415 | 13,000 |
1983/12/22 | 435 | 435 | 420 | 420 | 28,000 |
1983/12/21 | 430 | 446 | 428 | 435 | 244,000 |
1983/12/20 | 407 | 431 | 406 | 430 | 164,000 |
1983/12/19 | 407 | 407 | 407 | 407 | 13,000 |
1983/12/16 | 398 | 400 | 383 | 383 | 20,000 |
1983/12/15 | 395 | 395 | 395 | 395 | 3,000 |
1983/12/14 | 392 | 393 | 392 | 393 | 8,000 |
1983/12/13 | 396 | 396 | 393 | 393 | 10,000 |
1983/12/12 | 396 | 400 | 382 | 382 | 26,000 |
1983/12/09 | 390 | 395 | 390 | 391 | 22,000 |
1983/12/08 | 394 | 394 | 380 | 380 | 19,000 |
1983/12/07 | 390 | 392 | 390 | 392 | 12,000 |
1983/12/06 | 392 | 392 | 387 | 392 | 8,000 |
1983/12/05 | 395 | 395 | 387 | 387 | 15,000 |
1983/12/03 | 388 | 388 | 387 | 387 | 12,000 |
1983/12/02 | 394 | 394 | 387 | 387 | 9,000 |
1983/12/01 | 386 | 395 | 386 | 392 | 10,000 |
1983/11/30 | 392 | 395 | 385 | 385 | 10,000 |
1983/11/29 | 400 | 400 | 395 | 395 | 12,000 |
1983/11/28 | 399 | 403 | 395 | 395 | 6,000 |
1983/11/25 | 407 | 407 | 403 | 403 | 12,000 |
1983/11/24 | 407 | 407 | 407 | 407 | 12,000 |
1983/11/22 | 423 | 425 | 420 | 422 | 79,000 |
1983/11/21 | 412 | 425 | 410 | 424 | 95,000 |
1983/11/19 | 394 | 416 | 393 | 410 | 100,000 |
1983/11/18 | 399 | 399 | 399 | 399 | 4,000 |
1983/11/17 | 400 | 401 | 400 | 400 | 33,000 |
1983/11/16 | 385 | 385 | 385 | 385 | 16,000 |
1983/11/15 | 405 | 405 | 398 | 400 | 51,000 |
1983/11/14 | 390 | 409 | 390 | 409 | 59,000 |
1983/11/11 | 385 | 391 | 385 | 390 | 15,000 |
1983/11/10 | 399 | 400 | 385 | 385 | 47,000 |
1983/11/09 | 390 | 398 | 386 | 398 | 35,000 |
1983/11/08 | 380 | 384 | 380 | 384 | 17,000 |
1983/11/07 | 379 | 379 | 379 | 379 | 9,000 |
1983/11/04 | 375 | 380 | 370 | 380 | 12,000 |
1983/11/02 | 379 | 380 | 379 | 380 | 11,000 |
1983/11/01 | 381 | 381 | 379 | 380 | 18,000 |
1983/10/31 | 370 | 380 | 366 | 380 | 13,000 |
1983/10/29 | 366 | 366 | 365 | 366 | 4,000 |
1983/10/28 | 364 | 364 | 361 | 364 | 9,000 |
1983/10/27 | 379 | 379 | 365 | 365 | 9,000 |
1983/10/26 | 365 | 379 | 361 | 379 | 21,000 |
1983/10/25 | 367 | 370 | 359 | 360 | 17,000 |
1983/10/24 | 370 | 370 | 364 | 364 | 5,000 |
1983/10/22 | 367 | 367 | 367 | 367 | 2,000 |
1983/10/21 | 368 | 368 | 365 | 365 | 8,000 |
1983/10/19 | 363 | 378 | 363 | 378 | 5,000 |
1983/10/18 | 361 | 362 | 361 | 362 | 3,000 |
1983/10/17 | 361 | 361 | 360 | 361 | 4,000 |
1983/10/15 | 359 | 359 | 359 | 359 | 3,000 |
1983/10/14 | 376 | 376 | 370 | 374 | 8,000 |
1983/10/13 | 378 | 378 | 378 | 378 | 3,000 |
1983/10/12 | 375 | 378 | 375 | 378 | 12,000 |
1983/10/11 | 378 | 378 | 375 | 375 | 10,000 |
1983/10/07 | 365 | 373 | 365 | 373 | 11,000 |
1983/10/06 | 360 | 364 | 360 | 360 | 57,000 |
1983/10/05 | 356 | 364 | 354 | 364 | 10,000 |
1983/10/04 | 354 | 359 | 354 | 354 | 13,000 |
1983/10/03 | 364 | 365 | 364 | 364 | 4,000 |
1983/10/01 | 365 | 365 | 365 | 365 | 3,000 |
1983/09/30 | 365 | 365 | 365 | 365 | 18,000 |
1983/09/29 | 355 | 355 | 355 | 355 | 1,000 |
1983/09/28 | 355 | 360 | 351 | 352 | 19,000 |
1983/09/27 | 361 | 361 | 360 | 360 | 17,000 |
1983/09/26 | 365 | 365 | 364 | 365 | 14,000 |
1983/09/24 | 366 | 366 | 365 | 365 | 14,000 |
1983/09/22 | 370 | 370 | 368 | 368 | 6,000 |
1983/09/21 | 370 | 370 | 370 | 370 | 2,000 |
1983/09/20 | 371 | 371 | 370 | 370 | 10,000 |
1983/09/19 | 371 | 371 | 371 | 371 | 1,000 |
1983/09/17 | 375 | 375 | 371 | 371 | 4,000 |
1983/09/16 | 375 | 378 | 375 | 378 | 12,000 |
1983/09/14 | 369 | 389 | 368 | 388 | 46,000 |
1983/09/13 | 368 | 368 | 366 | 366 | 12,000 |
1983/09/12 | 360 | 368 | 360 | 368 | 22,000 |
1983/09/09 | 356 | 356 | 355 | 356 | 4,000 |
1983/09/08 | 352 | 352 | 350 | 350 | 16,000 |
1983/09/07 | 365 | 365 | 360 | 360 | 16,000 |
1983/09/06 | 340 | 350 | 339 | 350 | 134,000 |
1983/09/05 | 350 | 350 | 340 | 340 | 9,000 |
1983/09/03 | 356 | 356 | 350 | 350 | 6,000 |
1983/09/02 | 355 | 355 | 350 | 355 | 8,000 |
1983/09/01 | 357 | 357 | 350 | 350 | 5,000 |
1983/08/30 | 360 | 360 | 360 | 360 | 13,000 |
1983/08/27 | 360 | 360 | 359 | 360 | 9,000 |
1983/08/26 | 360 | 360 | 357 | 359 | 20,000 |
1983/08/24 | 355 | 355 | 340 | 340 | 8,000 |
1983/08/23 | 360 | 360 | 351 | 360 | 17,000 |
1983/08/22 | 356 | 356 | 355 | 355 | 36,000 |
1983/08/19 | 369 | 380 | 369 | 370 | 37,000 |
1983/08/18 | 365 | 371 | 360 | 370 | 29,000 |
1983/08/17 | 360 | 365 | 355 | 365 | 37,000 |
1983/08/16 | 360 | 360 | 360 | 360 | 14,000 |
1983/08/15 | 365 | 365 | 365 | 365 | 5,000 |
1983/08/12 | 360 | 361 | 360 | 360 | 187,000 |
1983/08/11 | 365 | 370 | 365 | 365 | 156,000 |
1983/08/10 | 370 | 378 | 370 | 370 | 4,000 |
1983/08/09 | 361 | 370 | 360 | 370 | 10,000 |
1983/08/08 | 360 | 360 | 360 | 360 | 1,000 |
1983/08/06 | 366 | 370 | 360 | 360 | 5,000 |
1983/08/05 | 378 | 380 | 365 | 365 | 41,000 |
1983/08/04 | 375 | 375 | 360 | 375 | 24,000 |
1983/08/03 | 380 | 380 | 379 | 380 | 40,000 |
1983/08/02 | 380 | 380 | 364 | 364 | 59,000 |
1983/08/01 | 390 | 390 | 378 | 380 | 22,000 |
1983/07/30 | 395 | 395 | 377 | 392 | 15,000 |
1983/07/29 | 385 | 400 | 385 | 399 | 14,000 |
1983/07/28 | 380 | 380 | 380 | 380 | 48,000 |
1983/07/27 | 379 | 379 | 377 | 379 | 35,000 |
1983/07/26 | 380 | 380 | 373 | 379 | 20,000 |
1983/07/25 | 380 | 380 | 365 | 379 | 33,000 |
1983/07/23 | 381 | 381 | 378 | 378 | 18,000 |
1983/07/22 | 371 | 384 | 370 | 380 | 52,000 |
1983/07/21 | 376 | 380 | 368 | 371 | 47,000 |
1983/07/20 | 397 | 397 | 375 | 380 | 91,000 |
1983/07/19 | 409 | 409 | 400 | 400 | 82,000 |
1983/07/18 | 436 | 436 | 424 | 430 | 333,000 |
1983/07/15 | 400 | 430 | 400 | 429 | 433,000 |
1983/07/14 | 370 | 398 | 369 | 398 | 256,000 |
1983/07/13 | 362 | 370 | 362 | 368 | 34,000 |
1983/07/12 | 380 | 380 | 369 | 372 | 82,000 |
1983/07/11 | 398 | 399 | 385 | 385 | 35,000 |
1983/07/09 | 397 | 398 | 387 | 395 | 63,000 |
1983/07/08 | 382 | 401 | 382 | 396 | 217,000 |
1983/07/07 | 386 | 387 | 380 | 382 | 171,000 |
1983/07/06 | 359 | 385 | 358 | 376 | 172,000 |
1983/07/05 | 356 | 360 | 355 | 356 | 85,000 |
1983/07/04 | 361 | 366 | 356 | 356 | 66,000 |
1983/07/02 | 355 | 367 | 355 | 366 | 132,000 |
1983/07/01 | 360 | 360 | 351 | 356 | 195,000 |
1983/06/30 | 346 | 365 | 345 | 360 | 342,000 |
1983/06/29 | 335 | 343 | 332 | 343 | 191,000 |
1983/06/28 | 323 | 340 | 320 | 340 | 163,000 |
1983/06/27 | 330 | 330 | 319 | 325 | 125,000 |
1983/06/25 | 305 | 321 | 305 | 320 | 76,000 |
1983/06/24 | 290 | 300 | 290 | 300 | 72,000 |
1983/06/23 | 289 | 289 | 288 | 288 | 5,000 |
1983/06/22 | 289 | 290 | 286 | 286 | 21,000 |
1983/06/21 | 287 | 290 | 285 | 290 | 38,000 |
1983/06/20 | 275 | 277 | 269 | 277 | 24,000 |
1983/06/17 | 273 | 275 | 273 | 273 | 9,000 |
1983/06/16 | 268 | 269 | 268 | 269 | 11,000 |
1983/06/15 | 280 | 280 | 273 | 273 | 10,000 |
1983/06/14 | 267 | 275 | 265 | 275 | 12,000 |
1983/06/13 | 271 | 273 | 269 | 270 | 7,000 |
1983/06/11 | 270 | 275 | 270 | 275 | 5,000 |
1983/06/10 | 270 | 270 | 265 | 270 | 12,000 |
1983/06/09 | 270 | 270 | 265 | 265 | 16,000 |
1983/06/08 | 265 | 270 | 265 | 270 | 13,000 |
1983/06/07 | 272 | 273 | 269 | 270 | 13,000 |
1983/06/06 | 275 | 275 | 275 | 275 | 5,000 |
1983/06/04 | 275 | 275 | 275 | 275 | 2,000 |
1983/06/03 | 275 | 275 | 275 | 275 | 10,000 |
1983/06/02 | 277 | 277 | 277 | 277 | 10,000 |
1983/06/01 | 280 | 280 | 277 | 277 | 17,000 |
1983/05/31 | 280 | 285 | 280 | 285 | 20,000 |
1983/05/30 | 275 | 283 | 275 | 283 | 7,000 |
1983/05/28 | 275 | 275 | 275 | 275 | 2,000 |
1983/05/27 | 275 | 275 | 271 | 275 | 18,000 |
1983/05/26 | 270 | 272 | 270 | 271 | 28,000 |
1983/05/25 | 280 | 281 | 270 | 270 | 16,000 |
1983/05/23 | 289 | 289 | 289 | 289 | 3,000 |
1983/05/20 | 285 | 290 | 285 | 286 | 19,000 |
1983/05/19 | 281 | 281 | 281 | 281 | 8,000 |
1983/05/18 | 280 | 280 | 280 | 280 | 11,000 |
1983/05/17 | 279 | 279 | 279 | 279 | 7,000 |
1983/05/16 | 280 | 280 | 279 | 279 | 12,000 |
1983/05/14 | 281 | 283 | 281 | 282 | 3,000 |
1983/05/13 | 287 | 287 | 280 | 280 | 2,000 |
1983/05/12 | 285 | 290 | 285 | 290 | 14,000 |
1983/05/11 | 289 | 289 | 285 | 285 | 14,000 |
1983/05/10 | 293 | 293 | 290 | 290 | 14,000 |
1983/05/09 | 290 | 300 | 290 | 293 | 29,000 |
1983/05/07 | 290 | 290 | 289 | 289 | 15,000 |
1983/05/06 | 276 | 290 | 276 | 281 | 6,000 |
1983/05/04 | 276 | 277 | 275 | 275 | 6,000 |
1983/05/02 | 280 | 280 | 275 | 275 | 15,000 |
1983/04/30 | 290 | 293 | 284 | 284 | 13,000 |
1983/04/28 | 280 | 295 | 280 | 295 | 40,000 |
1983/04/27 | 270 | 280 | 270 | 280 | 26,000 |
1983/04/26 | 270 | 275 | 270 | 270 | 16,000 |
1983/04/25 | 274 | 275 | 270 | 272 | 12,000 |
1983/04/23 | 275 | 275 | 274 | 275 | 10,000 |
1983/04/22 | 261 | 270 | 261 | 270 | 15,000 |
1983/04/21 | 271 | 271 | 260 | 260 | 11,000 |
1983/04/20 | 269 | 269 | 264 | 266 | 42,000 |
1983/04/19 | 280 | 283 | 279 | 279 | 26,000 |
1983/04/18 | 278 | 280 | 275 | 279 | 67,000 |
1983/04/15 | 250 | 263 | 250 | 263 | 41,000 |
1983/04/14 | 250 | 250 | 250 | 250 | 11,000 |
1983/04/13 | 250 | 250 | 250 | 250 | 2,000 |
1983/04/12 | 250 | 250 | 250 | 250 | 6,000 |
1983/04/11 | 250 | 250 | 249 | 249 | 13,000 |
1983/04/09 | 250 | 250 | 250 | 250 | 1,000 |
1983/04/08 | 254 | 254 | 250 | 251 | 8,000 |
1983/04/07 | 255 | 255 | 254 | 254 | 6,000 |
1983/04/05 | 250 | 255 | 250 | 255 | 12,000 |
1983/04/01 | 237 | 240 | 236 | 240 | 13,000 |
1983/03/31 | 236 | 236 | 236 | 236 | 3,000 |
1983/03/30 | 235 | 235 | 235 | 235 | 2,000 |
1983/03/28 | 232 | 232 | 232 | 232 | 2,000 |
1983/03/26 | 237 | 237 | 237 | 237 | 2,000 |
1983/03/25 | 240 | 240 | 235 | 235 | 11,000 |
1983/03/24 | 240 | 240 | 235 | 235 | 14,000 |
1983/03/22 | 234 | 235 | 234 | 235 | 8,000 |
1983/03/18 | 233 | 233 | 233 | 233 | 8,000 |
1983/03/15 | 235 | 235 | 232 | 233 | 6,000 |
1983/03/14 | 235 | 236 | 235 | 235 | 9,000 |
1983/03/11 | 230 | 230 | 227 | 228 | 10,000 |
1983/03/10 | 230 | 230 | 230 | 230 | 4,000 |
1983/03/09 | 227 | 227 | 227 | 227 | 1,000 |
1983/03/08 | 227 | 227 | 227 | 227 | 3,000 |
1983/03/07 | 230 | 230 | 230 | 230 | 1,000 |
1983/03/03 | 225 | 225 | 225 | 225 | 2,000 |
1983/03/02 | 231 | 231 | 231 | 231 | 3,000 |
1983/03/01 | 230 | 230 | 230 | 230 | 5,000 |
1983/02/28 | 229 | 230 | 229 | 230 | 11,000 |
1983/02/26 | 230 | 231 | 230 | 230 | 14,000 |
1983/02/25 | 225 | 230 | 225 | 230 | 3,000 |
1983/02/24 | 230 | 230 | 230 | 230 | 7,000 |
1983/02/23 | 231 | 231 | 230 | 230 | 7,000 |
1983/02/22 | 220 | 220 | 220 | 220 | 1,000 |
1983/02/21 | 230 | 230 | 230 | 230 | 6,000 |
1983/02/18 | 230 | 230 | 230 | 230 | 6,000 |
1983/02/15 | 231 | 231 | 231 | 231 | 4,000 |
1983/02/12 | 231 | 231 | 231 | 231 | 3,000 |
1983/02/10 | 231 | 231 | 230 | 230 | 5,000 |
1983/02/09 | 223 | 223 | 223 | 223 | 2,000 |
1983/02/07 | 235 | 235 | 221 | 221 | 5,000 |
1983/02/03 | 227 | 235 | 227 | 235 | 6,000 |
1983/02/02 | 225 | 225 | 225 | 225 | 4,000 |
1983/02/01 | 220 | 221 | 220 | 221 | 2,000 |
1983/01/31 | 214 | 215 | 214 | 215 | 7,000 |
1983/01/29 | 221 | 221 | 212 | 212 | 7,000 |
1983/01/28 | 225 | 225 | 225 | 225 | 3,000 |
1983/01/27 | 225 | 225 | 225 | 225 | 7,000 |
1983/01/26 | 230 | 230 | 225 | 225 | 5,000 |
1983/01/25 | 225 | 225 | 225 | 225 | 5,000 |
1983/01/24 | 225 | 225 | 225 | 225 | 4,000 |
1983/01/21 | 225 | 225 | 225 | 225 | 3,000 |
1983/01/20 | 225 | 225 | 225 | 225 | 2,000 |
1983/01/19 | 225 | 225 | 225 | 225 | 2,000 |
1983/01/13 | 228 | 235 | 228 | 235 | 3,000 |
1983/01/12 | 228 | 228 | 228 | 228 | 4,000 |
1983/01/10 | 226 | 226 | 226 | 226 | 3,000 |
1983/01/08 | 225 | 225 | 225 | 225 | 3,000 |
1983/01/07 | 225 | 225 | 225 | 225 | 3,000 |
1983/01/06 | 225 | 225 | 225 | 225 | 9,000 |
1983/01/05 | 238 | 238 | 238 | 238 | 1,000 |
1983/01/04 | 240 | 240 | 239 | 239 | 4,000 |