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 |
---|---|---|---|---|---|
1984/12/28 | 625 | 626 | 605 | 605 | 23,000 |
1984/12/27 | 630 | 631 | 625 | 625 | 16,000 |
1984/12/26 | 630 | 630 | 630 | 630 | 22,000 |
1984/12/25 | 645 | 650 | 630 | 650 | 71,000 |
1984/12/24 | 641 | 650 | 641 | 650 | 329,000 |
1984/12/22 | 650 | 650 | 640 | 641 | 15,000 |
1984/12/21 | 650 | 650 | 640 | 640 | 33,000 |
1984/12/20 | 650 | 650 | 650 | 650 | 32,000 |
1984/12/19 | 642 | 650 | 640 | 650 | 80,000 |
1984/12/18 | 650 | 650 | 645 | 650 | 35,000 |
1984/12/17 | 650 | 651 | 650 | 650 | 105,000 |
1984/12/15 | 651 | 652 | 650 | 650 | 12,000 |
1984/12/14 | 675 | 676 | 650 | 650 | 54,000 |
1984/12/13 | 666 | 670 | 666 | 670 | 9,000 |
1984/12/12 | 675 | 675 | 665 | 666 | 12,000 |
1984/12/11 | 670 | 675 | 670 | 675 | 13,000 |
1984/12/10 | 700 | 700 | 700 | 700 | 2,000 |
1984/12/07 | 690 | 690 | 689 | 690 | 40,000 |
1984/12/06 | 690 | 720 | 690 | 690 | 25,000 |
1984/12/05 | 690 | 700 | 690 | 690 | 15,000 |
1984/12/04 | 720 | 725 | 707 | 707 | 164,000 |
1984/12/03 | 701 | 729 | 701 | 725 | 118,000 |
1984/12/01 | 671 | 671 | 660 | 671 | 21,000 |
1984/11/30 | 679 | 680 | 676 | 677 | 29,000 |
1984/11/29 | 690 | 700 | 680 | 681 | 58,000 |
1984/11/28 | 656 | 690 | 656 | 690 | 62,000 |
1984/11/27 | 603 | 635 | 603 | 635 | 37,000 |
1984/11/26 | 650 | 650 | 601 | 601 | 54,000 |
1984/11/24 | 650 | 650 | 640 | 640 | 17,000 |
1984/11/22 | 650 | 651 | 650 | 651 | 10,000 |
1984/11/21 | 651 | 653 | 650 | 650 | 29,000 |
1984/11/20 | 650 | 650 | 650 | 650 | 10,000 |
1984/11/19 | 670 | 670 | 650 | 650 | 23,000 |
1984/11/17 | 670 | 670 | 670 | 670 | 5,000 |
1984/11/16 | 670 | 680 | 661 | 665 | 24,000 |
1984/11/14 | 680 | 681 | 680 | 680 | 45,000 |
1984/11/13 | 660 | 690 | 660 | 690 | 7,000 |
1984/11/12 | 690 | 690 | 680 | 680 | 12,000 |
1984/11/09 | 688 | 700 | 687 | 690 | 31,000 |
1984/11/08 | 680 | 700 | 680 | 691 | 34,000 |
1984/11/07 | 690 | 690 | 679 | 690 | 39,000 |
1984/11/06 | 696 | 705 | 690 | 695 | 49,000 |
1984/11/05 | 695 | 695 | 690 | 695 | 59,000 |
1984/11/02 | 693 | 700 | 692 | 695 | 51,000 |
1984/11/01 | 700 | 705 | 691 | 691 | 81,000 |
1984/10/31 | 696 | 714 | 696 | 700 | 27,000 |
1984/10/30 | 745 | 750 | 720 | 725 | 70,000 |
1984/10/29 | 701 | 745 | 695 | 740 | 130,000 |
1984/10/27 | 735 | 740 | 720 | 721 | 48,000 |
1984/10/26 | 765 | 767 | 738 | 744 | 194,000 |
1984/10/25 | 770 | 780 | 745 | 765 | 989,000 |
1984/10/24 | 687 | 775 | 687 | 775 | 845,000 |
1984/10/23 | 697 | 700 | 697 | 697 | 51,000 |
1984/10/22 | 697 | 701 | 697 | 697 | 64,000 |
1984/10/20 | 701 | 703 | 697 | 697 | 34,000 |
1984/10/19 | 697 | 703 | 697 | 697 | 130,000 |
1984/10/18 | 697 | 704 | 697 | 697 | 43,000 |
1984/10/17 | 705 | 710 | 700 | 700 | 176,000 |
1984/10/16 | 717 | 717 | 705 | 705 | 68,000 |
1984/10/15 | 720 | 724 | 716 | 716 | 144,000 |
1984/10/12 | 710 | 730 | 700 | 729 | 71,000 |
1984/10/11 | 701 | 709 | 696 | 709 | 97,000 |
1984/10/09 | 700 | 713 | 700 | 700 | 62,000 |
1984/10/08 | 701 | 711 | 701 | 704 | 22,000 |
1984/10/06 | 718 | 722 | 711 | 711 | 94,000 |
1984/10/05 | 719 | 719 | 710 | 719 | 154,000 |
1984/10/04 | 705 | 710 | 700 | 709 | 63,000 |
1984/10/03 | 705 | 710 | 690 | 695 | 60,000 |
1984/10/02 | 724 | 724 | 703 | 704 | 42,000 |
1984/10/01 | 720 | 729 | 713 | 726 | 83,000 |
1984/09/29 | 740 | 749 | 739 | 739 | 164,000 |
1984/09/28 | 706 | 739 | 706 | 721 | 118,000 |
1984/09/27 | 706 | 715 | 704 | 714 | 19,000 |
1984/09/26 | 711 | 715 | 703 | 703 | 148,000 |
1984/09/25 | 706 | 706 | 703 | 703 | 127,000 |
1984/09/22 | 715 | 719 | 703 | 705 | 44,000 |
1984/09/21 | 726 | 726 | 710 | 715 | 72,000 |
1984/09/20 | 724 | 740 | 710 | 716 | 253,000 |
1984/09/19 | 719 | 730 | 705 | 714 | 569,000 |
1984/09/18 | 721 | 722 | 706 | 719 | 181,000 |
1984/09/17 | 748 | 750 | 716 | 730 | 150,000 |
1984/09/14 | 706 | 740 | 706 | 740 | 238,000 |
1984/09/13 | 690 | 745 | 689 | 696 | 351,000 |
1984/09/12 | 680 | 685 | 673 | 685 | 122,000 |
1984/09/11 | 670 | 680 | 670 | 680 | 55,000 |
1984/09/10 | 661 | 661 | 661 | 661 | 4,000 |
1984/09/07 | 670 | 675 | 660 | 660 | 22,000 |
1984/09/06 | 670 | 680 | 666 | 666 | 24,000 |
1984/09/05 | 680 | 680 | 670 | 670 | 17,000 |
1984/09/04 | 659 | 670 | 659 | 670 | 11,000 |
1984/09/03 | 669 | 670 | 655 | 655 | 13,000 |
1984/09/01 | 666 | 670 | 666 | 670 | 5,000 |
1984/08/31 | 651 | 665 | 651 | 655 | 23,000 |
1984/08/30 | 663 | 665 | 658 | 658 | 21,000 |
1984/08/29 | 660 | 661 | 653 | 661 | 11,000 |
1984/08/28 | 689 | 689 | 670 | 670 | 10,000 |
1984/08/27 | 692 | 692 | 692 | 692 | 7,000 |
1984/08/25 | 662 | 662 | 662 | 662 | 6,000 |
1984/08/24 | 660 | 660 | 650 | 652 | 25,000 |
1984/08/22 | 700 | 700 | 680 | 680 | 65,000 |
1984/08/21 | 699 | 710 | 678 | 680 | 94,000 |
1984/08/20 | 690 | 700 | 689 | 700 | 163,000 |
1984/08/18 | 610 | 610 | 600 | 610 | 69,000 |
1984/08/16 | 576 | 576 | 572 | 575 | 11,000 |
1984/08/15 | 572 | 572 | 571 | 571 | 2,000 |
1984/08/14 | 571 | 571 | 571 | 571 | 3,000 |
1984/08/10 | 571 | 571 | 571 | 571 | 1,000 |
1984/08/09 | 570 | 570 | 570 | 570 | 3,000 |
1984/08/08 | 570 | 570 | 570 | 570 | 1,000 |
1984/08/07 | 560 | 560 | 560 | 560 | 3,000 |
1984/08/04 | 569 | 570 | 569 | 570 | 3,000 |
1984/08/03 | 563 | 570 | 563 | 570 | 5,000 |
1984/08/02 | 564 | 564 | 564 | 564 | 3,000 |
1984/08/01 | 559 | 570 | 558 | 565 | 14,000 |
1984/07/31 | 560 | 560 | 560 | 560 | 2,000 |
1984/07/30 | 562 | 563 | 562 | 563 | 4,000 |
1984/07/28 | 561 | 562 | 561 | 562 | 3,000 |
1984/07/27 | 558 | 562 | 558 | 561 | 8,000 |
1984/07/26 | 552 | 560 | 550 | 558 | 11,000 |
1984/07/25 | 549 | 549 | 549 | 549 | 5,000 |
1984/07/24 | 559 | 559 | 559 | 559 | 3,000 |
1984/07/23 | 565 | 565 | 562 | 562 | 5,000 |
1984/07/21 | 565 | 565 | 560 | 560 | 2,000 |
1984/07/20 | 560 | 565 | 560 | 565 | 8,000 |
1984/07/19 | 560 | 560 | 560 | 560 | 2,000 |
1984/07/18 | 555 | 555 | 555 | 555 | 2,000 |
1984/07/17 | 551 | 555 | 551 | 555 | 3,000 |
1984/07/13 | 579 | 579 | 569 | 569 | 6,000 |
1984/07/12 | 589 | 589 | 589 | 589 | 5,000 |
1984/07/11 | 590 | 590 | 589 | 589 | 2,000 |
1984/07/10 | 590 | 600 | 590 | 590 | 10,000 |
1984/07/06 | 570 | 570 | 570 | 570 | 2,000 |
1984/07/05 | 561 | 561 | 561 | 561 | 3,000 |
1984/07/02 | 560 | 560 | 560 | 560 | 2,000 |
1984/06/29 | 560 | 560 | 560 | 560 | 2,000 |
1984/06/27 | 549 | 550 | 549 | 550 | 10,000 |
1984/06/26 | 550 | 550 | 550 | 550 | 8,000 |
1984/06/25 | 531 | 531 | 531 | 531 | 1,000 |
1984/06/23 | 530 | 530 | 530 | 530 | 5,000 |
1984/06/22 | 550 | 550 | 550 | 550 | 1,000 |
1984/06/21 | 540 | 550 | 540 | 550 | 3,000 |
1984/06/20 | 550 | 550 | 540 | 550 | 11,000 |
1984/06/19 | 569 | 569 | 550 | 550 | 3,000 |
1984/06/16 | 570 | 570 | 570 | 570 | 9,000 |
1984/06/15 | 578 | 580 | 577 | 580 | 7,000 |
1984/06/13 | 588 | 588 | 588 | 588 | 8,000 |
1984/06/12 | 600 | 600 | 600 | 600 | 2,000 |
1984/06/11 | 607 | 607 | 607 | 607 | 1,000 |
1984/06/08 | 620 | 620 | 617 | 617 | 7,000 |
1984/06/07 | 630 | 630 | 617 | 617 | 9,000 |
1984/06/06 | 625 | 630 | 610 | 630 | 24,000 |
1984/06/05 | 620 | 625 | 619 | 625 | 25,000 |
1984/06/04 | 601 | 619 | 601 | 615 | 22,000 |
1984/06/02 | 600 | 601 | 595 | 601 | 40,000 |
1984/06/01 | 565 | 600 | 565 | 600 | 22,000 |
1984/05/31 | 566 | 567 | 566 | 567 | 9,000 |
1984/05/30 | 560 | 561 | 560 | 561 | 6,000 |
1984/05/29 | 568 | 568 | 548 | 560 | 38,000 |
1984/05/26 | 511 | 516 | 511 | 516 | 13,000 |
1984/05/25 | 550 | 550 | 515 | 515 | 25,000 |
1984/05/24 | 570 | 580 | 550 | 550 | 40,000 |
1984/05/23 | 600 | 600 | 590 | 590 | 8,000 |
1984/05/22 | 608 | 615 | 608 | 608 | 12,000 |
1984/05/21 | 630 | 630 | 620 | 620 | 13,000 |
1984/05/19 | 610 | 620 | 610 | 620 | 7,000 |
1984/05/18 | 619 | 620 | 610 | 610 | 11,000 |
1984/05/17 | 663 | 663 | 659 | 659 | 7,000 |
1984/05/16 | 664 | 664 | 663 | 663 | 15,000 |
1984/05/15 | 604 | 622 | 604 | 622 | 23,000 |
1984/05/14 | 650 | 655 | 624 | 624 | 13,000 |
1984/05/11 | 680 | 680 | 655 | 655 | 7,000 |
1984/05/10 | 701 | 701 | 685 | 685 | 15,000 |
1984/05/09 | 709 | 710 | 701 | 701 | 8,000 |
1984/05/08 | 710 | 710 | 699 | 699 | 25,000 |
1984/05/07 | 710 | 710 | 710 | 710 | 7,000 |
1984/05/04 | 739 | 739 | 739 | 739 | 14,000 |
1984/05/02 | 750 | 750 | 748 | 749 | 24,000 |
1984/05/01 | 701 | 745 | 701 | 745 | 46,000 |
1984/04/28 | 720 | 720 | 701 | 701 | 13,000 |
1984/04/27 | 720 | 720 | 710 | 710 | 8,000 |
1984/04/26 | 754 | 754 | 700 | 700 | 33,000 |
1984/04/25 | 767 | 770 | 750 | 760 | 205,000 |
1984/04/24 | 700 | 747 | 700 | 747 | 112,000 |
1984/04/23 | 700 | 700 | 700 | 700 | 14,000 |
1984/04/21 | 700 | 700 | 694 | 700 | 21,000 |
1984/04/20 | 710 | 710 | 700 | 700 | 13,000 |
1984/04/19 | 703 | 710 | 695 | 710 | 41,000 |
1984/04/18 | 714 | 715 | 700 | 700 | 17,000 |
1984/04/17 | 746 | 746 | 735 | 739 | 20,000 |
1984/04/16 | 750 | 750 | 734 | 747 | 27,000 |
1984/04/13 | 700 | 761 | 700 | 749 | 210,000 |
1984/04/12 | 700 | 710 | 700 | 710 | 46,000 |
1984/04/11 | 712 | 713 | 700 | 710 | 42,000 |
1984/04/10 | 685 | 715 | 685 | 715 | 37,000 |
1984/04/09 | 724 | 725 | 714 | 720 | 19,000 |
1984/04/07 | 729 | 729 | 720 | 725 | 20,000 |
1984/04/06 | 770 | 770 | 740 | 740 | 39,000 |
1984/04/05 | 758 | 790 | 758 | 770 | 233,000 |
1984/04/04 | 700 | 740 | 692 | 740 | 115,000 |
1984/04/03 | 693 | 695 | 693 | 695 | 40,000 |
1984/04/02 | 698 | 698 | 693 | 693 | 51,000 |
1984/03/31 | 708 | 708 | 692 | 700 | 28,000 |
1984/03/30 | 720 | 720 | 715 | 716 | 109,000 |
1984/03/29 | 710 | 720 | 703 | 712 | 130,000 |
1984/03/28 | 674 | 692 | 660 | 692 | 153,000 |
1984/03/27 | 650 | 660 | 635 | 660 | 134,000 |
1984/03/26 | 630 | 640 | 618 | 635 | 70,000 |
1984/03/24 | 617 | 631 | 617 | 620 | 58,000 |
1984/03/23 | 615 | 622 | 612 | 612 | 37,000 |
1984/03/22 | 618 | 618 | 612 | 615 | 33,000 |
1984/03/21 | 617 | 620 | 610 | 610 | 38,000 |
1984/03/19 | 610 | 620 | 610 | 617 | 23,000 |
1984/03/17 | 610 | 610 | 605 | 605 | 54,000 |
1984/03/16 | 599 | 600 | 590 | 600 | 78,000 |
1984/03/15 | 620 | 620 | 599 | 600 | 139,000 |
1984/03/14 | 590 | 625 | 590 | 620 | 302,000 |
1984/03/13 | 580 | 580 | 570 | 577 | 157,000 |
1984/03/12 | 541 | 560 | 540 | 560 | 67,000 |
1984/03/09 | 538 | 544 | 536 | 540 | 58,000 |
1984/03/08 | 536 | 545 | 536 | 538 | 23,000 |
1984/03/07 | 518 | 550 | 511 | 546 | 55,000 |
1984/03/06 | 502 | 518 | 500 | 507 | 30,000 |
1984/03/05 | 520 | 520 | 500 | 500 | 25,000 |
1984/03/03 | 524 | 530 | 520 | 520 | 44,000 |
1984/03/02 | 535 | 535 | 525 | 525 | 111,000 |
1984/03/01 | 530 | 537 | 525 | 533 | 168,000 |
1984/02/29 | 520 | 540 | 515 | 521 | 267,000 |
1984/02/28 | 504 | 515 | 500 | 515 | 130,000 |
1984/02/27 | 475 | 480 | 475 | 479 | 56,000 |
1984/02/25 | 470 | 470 | 470 | 470 | 12,000 |
1984/02/24 | 479 | 479 | 464 | 464 | 14,000 |
1984/02/23 | 476 | 479 | 476 | 479 | 4,000 |
1984/02/22 | 479 | 480 | 475 | 479 | 10,000 |
1984/02/21 | 481 | 481 | 481 | 481 | 5,000 |
1984/02/20 | 469 | 471 | 469 | 471 | 5,000 |
1984/02/18 | 471 | 475 | 470 | 470 | 11,000 |
1984/02/17 | 480 | 480 | 470 | 470 | 33,000 |
1984/02/16 | 485 | 485 | 480 | 480 | 13,000 |
1984/02/15 | 470 | 470 | 470 | 470 | 11,000 |
1984/02/14 | 470 | 475 | 467 | 470 | 37,000 |
1984/02/13 | 463 | 466 | 463 | 465 | 11,000 |
1984/02/10 | 475 | 480 | 475 | 478 | 11,000 |
1984/02/09 | 480 | 480 | 480 | 480 | 7,000 |
1984/02/08 | 487 | 490 | 487 | 487 | 16,000 |
1984/02/07 | 481 | 490 | 481 | 490 | 41,000 |
1984/02/06 | 468 | 475 | 465 | 473 | 20,000 |
1984/02/04 | 475 | 475 | 465 | 468 | 15,000 |
1984/02/03 | 480 | 480 | 472 | 473 | 13,000 |
1984/02/02 | 490 | 490 | 480 | 480 | 17,000 |
1984/02/01 | 500 | 500 | 490 | 490 | 28,000 |
1984/01/31 | 501 | 501 | 494 | 500 | 40,000 |
1984/01/30 | 495 | 525 | 490 | 520 | 103,000 |
1984/01/28 | 499 | 500 | 494 | 500 | 74,000 |
1984/01/27 | 500 | 502 | 492 | 492 | 152,000 |
1984/01/26 | 461 | 488 | 461 | 480 | 168,000 |
1984/01/25 | 462 | 465 | 450 | 450 | 27,000 |
1984/01/24 | 469 | 469 | 460 | 467 | 38,000 |
1984/01/23 | 452 | 470 | 449 | 470 | 21,000 |
1984/01/21 | 436 | 468 | 436 | 468 | 33,000 |
1984/01/20 | 445 | 445 | 440 | 440 | 13,000 |
1984/01/19 | 439 | 450 | 439 | 445 | 22,000 |
1984/01/18 | 439 | 439 | 439 | 439 | 29,000 |
1984/01/17 | 471 | 471 | 461 | 461 | 20,000 |
1984/01/13 | 467 | 475 | 460 | 471 | 111,000 |
1984/01/12 | 460 | 470 | 458 | 469 | 126,000 |
1984/01/11 | 450 | 460 | 450 | 455 | 190,000 |
1984/01/10 | 423 | 435 | 423 | 435 | 64,000 |
1984/01/09 | 425 | 425 | 416 | 421 | 38,000 |
1984/01/07 | 425 | 430 | 420 | 420 | 37,000 |
1984/01/06 | 416 | 430 | 416 | 430 | 25,000 |
1984/01/05 | 425 | 425 | 415 | 415 | 18,000 |
1984/01/04 | 425 | 425 | 420 | 420 | 15,000 |