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 |
---|---|---|---|---|---|
1995/12/29 | 490 | 493 | 490 | 492 | 25,000 |
1995/12/28 | 485 | 490 | 483 | 483 | 23,000 |
1995/12/27 | 475 | 485 | 475 | 485 | 19,000 |
1995/12/26 | 476 | 476 | 473 | 475 | 14,000 |
1995/12/25 | 470 | 470 | 470 | 470 | 7,000 |
1995/12/22 | 479 | 479 | 475 | 475 | 5,000 |
1995/12/21 | 475 | 480 | 465 | 465 | 11,000 |
1995/12/20 | 470 | 480 | 467 | 480 | 17,000 |
1995/12/19 | 475 | 475 | 465 | 465 | 5,000 |
1995/12/18 | 491 | 491 | 480 | 485 | 29,000 |
1995/12/15 | 485 | 490 | 480 | 489 | 30,000 |
1995/12/14 | 490 | 490 | 482 | 482 | 18,000 |
1995/12/13 | 485 | 500 | 480 | 490 | 49,000 |
1995/12/12 | 480 | 484 | 476 | 480 | 36,000 |
1995/12/11 | 471 | 480 | 470 | 478 | 22,000 |
1995/12/08 | 461 | 466 | 460 | 466 | 15,000 |
1995/12/07 | 470 | 472 | 464 | 466 | 9,000 |
1995/12/06 | 474 | 475 | 470 | 470 | 13,000 |
1995/12/05 | 475 | 475 | 466 | 466 | 8,000 |
1995/12/04 | 475 | 475 | 470 | 475 | 15,000 |
1995/12/01 | 464 | 465 | 464 | 465 | 10,000 |
1995/11/30 | 461 | 465 | 461 | 464 | 7,000 |
1995/11/29 | 460 | 464 | 460 | 460 | 17,000 |
1995/11/28 | 457 | 465 | 457 | 462 | 15,000 |
1995/11/27 | 450 | 453 | 450 | 452 | 12,000 |
1995/11/24 | 450 | 451 | 450 | 450 | 20,000 |
1995/11/22 | 440 | 459 | 440 | 450 | 27,000 |
1995/11/21 | 436 | 436 | 435 | 435 | 5,000 |
1995/11/20 | 437 | 437 | 435 | 435 | 7,000 |
1995/11/17 | 440 | 444 | 436 | 444 | 6,000 |
1995/11/16 | 436 | 439 | 436 | 436 | 4,000 |
1995/11/15 | 440 | 440 | 435 | 435 | 15,000 |
1995/11/14 | 445 | 445 | 440 | 440 | 10,000 |
1995/11/13 | 445 | 445 | 445 | 445 | 3,000 |
1995/11/10 | 445 | 445 | 445 | 445 | 2,000 |
1995/11/09 | 444 | 450 | 435 | 445 | 18,000 |
1995/11/08 | 442 | 442 | 440 | 441 | 10,000 |
1995/11/07 | 445 | 445 | 441 | 441 | 13,000 |
1995/11/06 | 441 | 441 | 441 | 441 | 3,000 |
1995/11/02 | 450 | 451 | 437 | 437 | 14,000 |
1995/11/01 | 436 | 440 | 436 | 440 | 9,000 |
1995/10/31 | 437 | 437 | 436 | 436 | 6,000 |
1995/10/30 | 436 | 436 | 436 | 436 | 2,000 |
1995/10/27 | 440 | 440 | 440 | 440 | 8,000 |
1995/10/26 | 455 | 459 | 445 | 450 | 23,000 |
1995/10/25 | 445 | 458 | 440 | 458 | 17,000 |
1995/10/24 | 445 | 450 | 440 | 450 | 8,000 |
1995/10/23 | 449 | 449 | 440 | 440 | 5,000 |
1995/10/20 | 459 | 459 | 457 | 458 | 18,000 |
1995/10/19 | 441 | 453 | 441 | 453 | 13,000 |
1995/10/18 | 437 | 437 | 437 | 437 | 1,000 |
1995/10/17 | 436 | 436 | 436 | 436 | 10,000 |
1995/10/16 | 435 | 435 | 435 | 435 | 7,000 |
1995/10/13 | 439 | 440 | 429 | 434 | 24,000 |
1995/10/12 | 439 | 439 | 439 | 439 | 2,000 |
1995/10/11 | 445 | 445 | 436 | 436 | 5,000 |
1995/10/09 | 450 | 451 | 450 | 450 | 4,000 |
1995/10/06 | 455 | 460 | 455 | 455 | 38,000 |
1995/10/05 | 450 | 455 | 450 | 455 | 6,000 |
1995/10/04 | 449 | 460 | 449 | 450 | 19,000 |
1995/10/03 | 449 | 449 | 449 | 449 | 3,000 |
1995/10/02 | 448 | 448 | 441 | 442 | 5,000 |
1995/09/29 | 455 | 460 | 455 | 460 | 15,000 |
1995/09/28 | 452 | 455 | 451 | 455 | 22,000 |
1995/09/27 | 451 | 455 | 450 | 450 | 13,000 |
1995/09/26 | 451 | 456 | 449 | 449 | 40,000 |
1995/09/25 | 431 | 448 | 431 | 448 | 8,000 |
1995/09/22 | 432 | 435 | 431 | 431 | 4,000 |
1995/09/21 | 445 | 445 | 430 | 430 | 10,000 |
1995/09/20 | 452 | 457 | 448 | 448 | 14,000 |
1995/09/19 | 450 | 450 | 450 | 450 | 10,000 |
1995/09/18 | 455 | 455 | 451 | 452 | 12,000 |
1995/09/14 | 451 | 460 | 450 | 451 | 17,000 |
1995/09/13 | 456 | 456 | 450 | 450 | 6,000 |
1995/09/12 | 457 | 459 | 450 | 459 | 9,000 |
1995/09/11 | 440 | 460 | 440 | 460 | 17,000 |
1995/09/08 | 439 | 450 | 436 | 450 | 14,000 |
1995/09/07 | 440 | 440 | 436 | 440 | 8,000 |
1995/09/06 | 447 | 448 | 441 | 441 | 12,000 |
1995/09/05 | 460 | 460 | 440 | 445 | 8,000 |
1995/09/04 | 470 | 470 | 465 | 465 | 9,000 |
1995/09/01 | 479 | 480 | 460 | 470 | 17,000 |
1995/08/31 | 475 | 485 | 470 | 480 | 30,000 |
1995/08/30 | 480 | 480 | 470 | 479 | 37,000 |
1995/08/29 | 464 | 476 | 464 | 475 | 31,000 |
1995/08/28 | 454 | 460 | 451 | 460 | 33,000 |
1995/08/25 | 451 | 451 | 444 | 451 | 15,000 |
1995/08/24 | 441 | 442 | 440 | 442 | 16,000 |
1995/08/23 | 452 | 452 | 440 | 440 | 13,000 |
1995/08/22 | 451 | 460 | 451 | 451 | 15,000 |
1995/08/21 | 450 | 451 | 450 | 451 | 6,000 |
1995/08/18 | 450 | 455 | 445 | 450 | 21,000 |
1995/08/17 | 455 | 458 | 451 | 456 | 24,000 |
1995/08/16 | 450 | 455 | 445 | 445 | 32,000 |
1995/08/15 | 421 | 425 | 420 | 425 | 5,000 |
1995/08/14 | 413 | 413 | 413 | 413 | 1,000 |
1995/08/11 | 411 | 412 | 410 | 411 | 8,000 |
1995/08/10 | 412 | 412 | 411 | 411 | 4,000 |
1995/08/09 | 411 | 415 | 410 | 411 | 8,000 |
1995/08/08 | 414 | 414 | 407 | 407 | 13,000 |
1995/08/07 | 421 | 422 | 418 | 418 | 11,000 |
1995/08/04 | 418 | 420 | 418 | 420 | 10,000 |
1995/08/03 | 426 | 426 | 420 | 420 | 4,000 |
1995/08/02 | 415 | 422 | 410 | 410 | 10,000 |
1995/08/01 | 425 | 425 | 407 | 415 | 11,000 |
1995/07/31 | 424 | 425 | 422 | 425 | 18,000 |
1995/07/28 | 425 | 425 | 421 | 422 | 3,000 |
1995/07/27 | 420 | 425 | 419 | 421 | 8,000 |
1995/07/26 | 422 | 422 | 406 | 406 | 6,000 |
1995/07/25 | 423 | 423 | 420 | 423 | 9,000 |
1995/07/24 | 435 | 435 | 423 | 423 | 11,000 |
1995/07/21 | 425 | 425 | 423 | 425 | 11,000 |
1995/07/20 | 422 | 423 | 420 | 423 | 6,000 |
1995/07/19 | 440 | 444 | 421 | 421 | 12,000 |
1995/07/18 | 453 | 455 | 445 | 445 | 23,000 |
1995/07/17 | 458 | 458 | 453 | 453 | 18,000 |
1995/07/14 | 446 | 458 | 446 | 448 | 24,000 |
1995/07/13 | 431 | 440 | 430 | 439 | 12,000 |
1995/07/12 | 432 | 432 | 427 | 427 | 22,000 |
1995/07/11 | 436 | 436 | 426 | 427 | 15,000 |
1995/07/10 | 441 | 443 | 431 | 431 | 35,000 |
1995/07/07 | 413 | 430 | 413 | 426 | 42,000 |
1995/07/06 | 413 | 413 | 410 | 413 | 16,000 |
1995/07/05 | 383 | 391 | 383 | 391 | 13,000 |
1995/07/04 | 381 | 386 | 380 | 382 | 53,000 |
1995/07/03 | 391 | 391 | 386 | 386 | 16,000 |
1995/06/30 | 391 | 391 | 390 | 391 | 9,000 |
1995/06/29 | 400 | 400 | 391 | 391 | 11,000 |
1995/06/28 | 391 | 391 | 390 | 390 | 3,000 |
1995/06/27 | 391 | 392 | 390 | 390 | 11,000 |
1995/06/26 | 409 | 415 | 401 | 401 | 13,000 |
1995/06/23 | 405 | 410 | 405 | 405 | 12,000 |
1995/06/22 | 405 | 405 | 405 | 405 | 6,000 |
1995/06/21 | 395 | 410 | 395 | 410 | 7,000 |
1995/06/20 | 390 | 390 | 390 | 390 | 3,000 |
1995/06/19 | 382 | 382 | 380 | 381 | 7,000 |
1995/06/16 | 385 | 385 | 380 | 380 | 13,000 |
1995/06/15 | 375 | 380 | 371 | 375 | 25,000 |
1995/06/14 | 371 | 380 | 370 | 377 | 14,000 |
1995/06/13 | 370 | 376 | 370 | 371 | 15,000 |
1995/06/12 | 405 | 405 | 390 | 390 | 32,000 |
1995/06/09 | 410 | 410 | 405 | 405 | 13,000 |
1995/06/08 | 420 | 425 | 420 | 425 | 16,000 |
1995/06/07 | 420 | 420 | 420 | 420 | 7,000 |
1995/06/06 | 421 | 421 | 417 | 421 | 8,000 |
1995/06/05 | 436 | 436 | 436 | 436 | 10,000 |
1995/06/02 | 423 | 440 | 423 | 440 | 16,000 |
1995/06/01 | 420 | 425 | 420 | 423 | 15,000 |
1995/05/31 | 420 | 420 | 420 | 420 | 6,000 |
1995/05/30 | 410 | 420 | 410 | 420 | 29,000 |
1995/05/29 | 410 | 412 | 410 | 410 | 12,000 |
1995/05/26 | 416 | 419 | 415 | 418 | 5,000 |
1995/05/25 | 420 | 420 | 410 | 410 | 30,000 |
1995/05/24 | 420 | 425 | 420 | 425 | 7,000 |
1995/05/23 | 410 | 420 | 410 | 420 | 12,000 |
1995/05/22 | 420 | 420 | 415 | 415 | 13,000 |
1995/05/19 | 442 | 442 | 435 | 435 | 6,000 |
1995/05/18 | 450 | 455 | 445 | 450 | 14,000 |
1995/05/17 | 453 | 453 | 450 | 450 | 15,000 |
1995/05/16 | 461 | 461 | 455 | 455 | 7,000 |
1995/05/15 | 462 | 462 | 461 | 461 | 5,000 |
1995/05/12 | 465 | 465 | 461 | 462 | 10,000 |
1995/05/11 | 475 | 475 | 460 | 460 | 18,000 |
1995/05/10 | 475 | 475 | 470 | 471 | 16,000 |
1995/05/09 | 494 | 494 | 475 | 475 | 18,000 |
1995/05/08 | 484 | 500 | 482 | 492 | 37,000 |
1995/05/02 | 465 | 479 | 465 | 479 | 27,000 |
1995/05/01 | 472 | 472 | 465 | 470 | 10,000 |
1995/04/28 | 461 | 465 | 460 | 462 | 14,000 |
1995/04/27 | 457 | 460 | 457 | 460 | 8,000 |
1995/04/26 | 461 | 461 | 454 | 455 | 21,000 |
1995/04/25 | 461 | 463 | 461 | 463 | 5,000 |
1995/04/24 | 476 | 476 | 460 | 460 | 22,000 |
1995/04/21 | 490 | 490 | 475 | 480 | 46,000 |
1995/04/20 | 470 | 494 | 470 | 485 | 160,000 |
1995/04/19 | 437 | 471 | 437 | 465 | 71,000 |
1995/04/18 | 440 | 440 | 435 | 435 | 14,000 |
1995/04/17 | 440 | 440 | 440 | 440 | 11,000 |
1995/04/14 | 457 | 459 | 450 | 450 | 10,000 |
1995/04/13 | 460 | 460 | 446 | 446 | 4,000 |
1995/04/12 | 442 | 450 | 442 | 450 | 2,000 |
1995/04/11 | 440 | 441 | 440 | 441 | 6,000 |
1995/04/10 | 425 | 430 | 425 | 425 | 14,000 |
1995/04/07 | 430 | 430 | 426 | 430 | 5,000 |
1995/04/06 | 428 | 433 | 428 | 430 | 14,000 |
1995/04/05 | 433 | 433 | 428 | 433 | 10,000 |
1995/04/04 | 422 | 433 | 422 | 433 | 16,000 |
1995/03/31 | 455 | 460 | 447 | 447 | 23,000 |
1995/03/30 | 450 | 450 | 450 | 450 | 8,000 |
1995/03/29 | 469 | 469 | 464 | 464 | 10,000 |
1995/03/28 | 445 | 450 | 445 | 450 | 23,000 |
1995/03/27 | 425 | 435 | 423 | 426 | 58,000 |
1995/03/24 | 436 | 436 | 410 | 410 | 32,000 |
1995/03/23 | 440 | 442 | 435 | 436 | 322,000 |
1995/03/22 | 455 | 455 | 430 | 435 | 313,000 |
1995/03/20 | 450 | 450 | 450 | 450 | 12,000 |
1995/03/17 | 475 | 476 | 469 | 470 | 23,000 |
1995/03/16 | 490 | 490 | 476 | 476 | 8,000 |
1995/03/15 | 475 | 480 | 475 | 477 | 13,000 |
1995/03/14 | 492 | 492 | 475 | 475 | 17,000 |
1995/03/13 | 495 | 495 | 486 | 491 | 9,000 |
1995/03/10 | 492 | 492 | 490 | 490 | 24,000 |
1995/03/09 | 493 | 493 | 492 | 492 | 2,000 |
1995/03/08 | 500 | 500 | 490 | 492 | 12,000 |
1995/03/07 | 500 | 500 | 490 | 495 | 17,000 |
1995/03/06 | 495 | 510 | 495 | 500 | 28,000 |
1995/03/03 | 485 | 510 | 480 | 490 | 84,000 |
1995/03/02 | 485 | 498 | 480 | 480 | 57,000 |
1995/03/01 | 487 | 488 | 480 | 480 | 45,000 |
1995/02/28 | 482 | 497 | 482 | 485 | 55,000 |
1995/02/27 | 490 | 490 | 480 | 480 | 27,000 |
1995/02/24 | 521 | 521 | 505 | 506 | 24,000 |
1995/02/23 | 511 | 512 | 510 | 511 | 15,000 |
1995/02/22 | 513 | 520 | 510 | 510 | 65,000 |
1995/02/21 | 505 | 515 | 505 | 510 | 24,000 |
1995/02/20 | 525 | 525 | 510 | 515 | 19,000 |
1995/02/17 | 523 | 525 | 520 | 520 | 19,000 |
1995/02/16 | 524 | 524 | 523 | 523 | 2,000 |
1995/02/15 | 525 | 525 | 520 | 522 | 23,000 |
1995/02/14 | 549 | 549 | 530 | 530 | 17,000 |
1995/02/13 | 534 | 550 | 534 | 550 | 7,000 |
1995/02/10 | 532 | 534 | 531 | 534 | 11,000 |
1995/02/09 | 535 | 535 | 531 | 531 | 9,000 |
1995/02/08 | 549 | 550 | 535 | 535 | 23,000 |
1995/02/07 | 560 | 560 | 555 | 555 | 7,000 |
1995/02/06 | 558 | 558 | 536 | 555 | 26,000 |
1995/02/03 | 563 | 563 | 538 | 538 | 35,000 |
1995/02/02 | 542 | 560 | 540 | 560 | 28,000 |
1995/02/01 | 541 | 550 | 536 | 540 | 29,000 |
1995/01/31 | 573 | 575 | 536 | 541 | 56,000 |
1995/01/30 | 535 | 563 | 533 | 563 | 27,000 |
1995/01/27 | 550 | 551 | 531 | 531 | 11,000 |
1995/01/26 | 560 | 560 | 550 | 550 | 27,000 |
1995/01/25 | 545 | 575 | 541 | 550 | 46,000 |
1995/01/24 | 530 | 539 | 528 | 528 | 46,000 |
1995/01/23 | 542 | 545 | 516 | 540 | 64,000 |
1995/01/20 | 556 | 556 | 552 | 552 | 40,000 |
1995/01/19 | 562 | 562 | 552 | 556 | 42,000 |
1995/01/18 | 551 | 561 | 551 | 560 | 33,000 |
1995/01/17 | 565 | 565 | 558 | 559 | 25,000 |
1995/01/13 | 576 | 576 | 571 | 571 | 22,000 |
1995/01/12 | 572 | 589 | 572 | 572 | 49,000 |
1995/01/11 | 576 | 589 | 571 | 571 | 30,000 |
1995/01/10 | 580 | 590 | 580 | 580 | 39,000 |
1995/01/09 | 600 | 600 | 585 | 590 | 33,000 |
1995/01/06 | 621 | 627 | 600 | 607 | 439,000 |
1995/01/05 | 575 | 611 | 575 | 607 | 309,000 |
1995/01/04 | 555 | 565 | 555 | 565 | 11,000 |