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 |
---|---|---|---|---|---|
1986/12/27 | 502 | 502 | 501 | 501 | 2,000 |
1986/12/26 | 502 | 504 | 500 | 500 | 16,000 |
1986/12/25 | 500 | 500 | 500 | 500 | 17,000 |
1986/12/24 | 500 | 500 | 500 | 500 | 6,000 |
1986/12/23 | 500 | 500 | 500 | 500 | 17,000 |
1986/12/22 | 500 | 500 | 500 | 500 | 10,000 |
1986/12/19 | 500 | 500 | 500 | 500 | 6,000 |
1986/12/18 | 475 | 475 | 475 | 475 | 9,000 |
1986/12/17 | 500 | 500 | 490 | 490 | 9,000 |
1986/12/16 | 500 | 509 | 500 | 500 | 12,000 |
1986/12/15 | 501 | 509 | 501 | 509 | 5,000 |
1986/12/11 | 484 | 500 | 484 | 500 | 12,000 |
1986/12/10 | 485 | 485 | 485 | 485 | 1,000 |
1986/12/09 | 489 | 500 | 489 | 500 | 15,000 |
1986/12/08 | 488 | 495 | 485 | 495 | 39,000 |
1986/12/06 | 488 | 488 | 488 | 488 | 5,000 |
1986/12/05 | 488 | 488 | 488 | 488 | 1,000 |
1986/12/04 | 490 | 490 | 488 | 488 | 11,000 |
1986/12/03 | 490 | 490 | 485 | 488 | 58,000 |
1986/12/02 | 491 | 491 | 491 | 491 | 2,000 |
1986/12/01 | 485 | 495 | 485 | 491 | 9,000 |
1986/11/29 | 485 | 485 | 485 | 485 | 3,000 |
1986/11/28 | 484 | 485 | 484 | 485 | 4,000 |
1986/11/27 | 475 | 485 | 475 | 485 | 10,000 |
1986/11/26 | 475 | 475 | 475 | 475 | 9,000 |
1986/11/22 | 445 | 450 | 445 | 450 | 11,000 |
1986/11/21 | 442 | 442 | 442 | 442 | 10,000 |
1986/11/20 | 450 | 450 | 445 | 445 | 14,000 |
1986/11/19 | 450 | 450 | 450 | 450 | 14,000 |
1986/11/18 | 455 | 459 | 455 | 459 | 10,000 |
1986/11/14 | 446 | 446 | 446 | 446 | 1,000 |
1986/11/13 | 435 | 435 | 435 | 435 | 7,000 |
1986/11/12 | 445 | 446 | 440 | 440 | 15,000 |
1986/11/11 | 436 | 436 | 436 | 436 | 2,000 |
1986/11/07 | 439 | 439 | 432 | 432 | 12,000 |
1986/11/05 | 432 | 432 | 432 | 432 | 2,000 |
1986/11/04 | 428 | 430 | 428 | 430 | 6,000 |
1986/11/01 | 427 | 427 | 427 | 427 | 3,000 |
1986/10/29 | 427 | 427 | 427 | 427 | 2,000 |
1986/10/28 | 428 | 428 | 427 | 427 | 9,000 |
1986/10/27 | 428 | 428 | 428 | 428 | 3,000 |
1986/10/25 | 426 | 427 | 426 | 427 | 2,000 |
1986/10/24 | 430 | 430 | 430 | 430 | 8,000 |
1986/10/23 | 430 | 430 | 430 | 430 | 6,000 |
1986/10/21 | 431 | 431 | 431 | 431 | 1,000 |
1986/10/20 | 430 | 430 | 430 | 430 | 4,000 |
1986/10/17 | 430 | 430 | 425 | 425 | 3,000 |
1986/10/16 | 430 | 430 | 430 | 430 | 1,000 |
1986/10/15 | 430 | 435 | 430 | 435 | 3,000 |
1986/10/14 | 430 | 430 | 430 | 430 | 2,000 |
1986/10/13 | 442 | 442 | 442 | 442 | 2,000 |
1986/10/08 | 425 | 425 | 425 | 425 | 2,000 |
1986/10/07 | 425 | 425 | 425 | 425 | 4,000 |
1986/10/04 | 425 | 430 | 425 | 430 | 2,000 |
1986/10/02 | 435 | 435 | 430 | 430 | 13,000 |
1986/10/01 | 440 | 440 | 435 | 435 | 16,000 |
1986/09/30 | 450 | 450 | 445 | 445 | 3,000 |
1986/09/29 | 450 | 450 | 450 | 450 | 1,000 |
1986/09/27 | 445 | 450 | 443 | 450 | 6,000 |
1986/09/26 | 450 | 450 | 445 | 445 | 6,000 |
1986/09/25 | 455 | 455 | 450 | 450 | 12,000 |
1986/09/24 | 459 | 464 | 455 | 455 | 12,000 |
1986/09/19 | 459 | 459 | 459 | 459 | 1,000 |
1986/09/18 | 465 | 465 | 460 | 460 | 25,000 |
1986/09/17 | 466 | 466 | 466 | 466 | 3,000 |
1986/09/12 | 470 | 470 | 466 | 466 | 3,000 |
1986/09/11 | 470 | 470 | 470 | 470 | 8,000 |
1986/09/10 | 467 | 467 | 467 | 467 | 4,000 |
1986/09/09 | 470 | 470 | 466 | 466 | 2,000 |
1986/09/08 | 470 | 470 | 470 | 470 | 4,000 |
1986/09/06 | 471 | 471 | 471 | 471 | 2,000 |
1986/09/05 | 474 | 474 | 471 | 471 | 4,000 |
1986/09/04 | 475 | 475 | 474 | 474 | 3,000 |
1986/09/02 | 471 | 471 | 471 | 471 | 3,000 |
1986/09/01 | 471 | 471 | 470 | 470 | 4,000 |
1986/08/27 | 466 | 468 | 466 | 468 | 4,000 |
1986/08/26 | 467 | 467 | 465 | 466 | 4,000 |
1986/08/25 | 466 | 466 | 466 | 466 | 2,000 |
1986/08/22 | 460 | 460 | 460 | 460 | 4,000 |
1986/08/21 | 480 | 480 | 470 | 470 | 14,000 |
1986/08/20 | 480 | 480 | 480 | 480 | 3,000 |
1986/08/19 | 485 | 490 | 480 | 480 | 4,000 |
1986/08/18 | 490 | 490 | 485 | 490 | 7,000 |
1986/08/15 | 491 | 491 | 491 | 491 | 1,000 |
1986/08/14 | 491 | 491 | 491 | 491 | 1,000 |
1986/08/13 | 490 | 500 | 490 | 500 | 11,000 |
1986/08/12 | 499 | 499 | 490 | 490 | 2,000 |
1986/08/11 | 490 | 500 | 490 | 500 | 3,000 |
1986/08/08 | 493 | 500 | 490 | 500 | 3,000 |
1986/08/07 | 485 | 500 | 485 | 500 | 10,000 |
1986/08/05 | 485 | 485 | 480 | 480 | 9,000 |
1986/08/04 | 490 | 495 | 480 | 480 | 14,000 |
1986/08/02 | 486 | 500 | 486 | 500 | 5,000 |
1986/08/01 | 482 | 485 | 482 | 485 | 6,000 |
1986/07/31 | 510 | 510 | 480 | 480 | 13,000 |
1986/07/30 | 515 | 515 | 515 | 515 | 1,000 |
1986/07/29 | 505 | 520 | 505 | 520 | 14,000 |
1986/07/28 | 520 | 530 | 511 | 530 | 8,000 |
1986/07/26 | 512 | 512 | 511 | 511 | 5,000 |
1986/07/25 | 513 | 530 | 513 | 515 | 14,000 |
1986/07/24 | 515 | 515 | 511 | 511 | 6,000 |
1986/07/23 | 520 | 530 | 520 | 530 | 4,000 |
1986/07/22 | 521 | 521 | 521 | 521 | 2,000 |
1986/07/21 | 529 | 530 | 521 | 522 | 16,000 |
1986/07/19 | 538 | 538 | 538 | 538 | 1,000 |
1986/07/18 | 548 | 550 | 538 | 540 | 11,000 |
1986/07/17 | 548 | 550 | 538 | 538 | 9,000 |
1986/07/15 | 539 | 550 | 538 | 538 | 7,000 |
1986/07/14 | 550 | 550 | 531 | 531 | 5,000 |
1986/07/11 | 530 | 530 | 530 | 530 | 4,000 |
1986/07/10 | 555 | 555 | 555 | 555 | 10,000 |
1986/07/09 | 526 | 526 | 526 | 526 | 1,000 |
1986/07/08 | 521 | 521 | 521 | 521 | 6,000 |
1986/07/07 | 554 | 554 | 550 | 550 | 4,000 |
1986/07/04 | 555 | 555 | 555 | 555 | 6,000 |
1986/07/03 | 555 | 555 | 550 | 550 | 2,000 |
1986/07/01 | 555 | 555 | 542 | 542 | 6,000 |
1986/06/30 | 560 | 560 | 540 | 555 | 6,000 |
1986/06/28 | 555 | 560 | 555 | 560 | 2,000 |
1986/06/27 | 561 | 562 | 555 | 555 | 8,000 |
1986/06/26 | 564 | 564 | 561 | 561 | 11,000 |
1986/06/25 | 565 | 565 | 560 | 564 | 15,000 |
1986/06/24 | 557 | 560 | 545 | 560 | 30,000 |
1986/06/23 | 545 | 555 | 545 | 555 | 9,000 |
1986/06/21 | 550 | 555 | 545 | 548 | 9,000 |
1986/06/20 | 550 | 550 | 545 | 545 | 20,000 |
1986/06/19 | 541 | 542 | 540 | 540 | 20,000 |
1986/06/18 | 550 | 550 | 540 | 540 | 9,000 |
1986/06/17 | 543 | 545 | 540 | 540 | 28,000 |
1986/06/16 | 543 | 543 | 543 | 543 | 14,000 |
1986/06/13 | 545 | 550 | 543 | 547 | 13,000 |
1986/06/12 | 550 | 550 | 545 | 545 | 10,000 |
1986/06/11 | 550 | 550 | 542 | 542 | 5,000 |
1986/06/10 | 554 | 554 | 541 | 542 | 11,000 |
1986/06/09 | 550 | 555 | 548 | 555 | 8,000 |
1986/06/07 | 555 | 555 | 555 | 555 | 2,000 |
1986/06/06 | 546 | 555 | 545 | 545 | 17,000 |
1986/06/05 | 545 | 546 | 545 | 546 | 5,000 |
1986/06/04 | 542 | 555 | 541 | 541 | 19,000 |
1986/06/03 | 551 | 551 | 540 | 542 | 9,000 |
1986/06/02 | 551 | 551 | 550 | 550 | 8,000 |
1986/05/31 | 555 | 557 | 550 | 552 | 19,000 |
1986/05/30 | 556 | 562 | 555 | 555 | 27,000 |
1986/05/29 | 565 | 565 | 555 | 555 | 7,000 |
1986/05/28 | 555 | 555 | 550 | 555 | 9,000 |
1986/05/27 | 565 | 565 | 555 | 560 | 16,000 |
1986/05/26 | 568 | 568 | 555 | 555 | 18,000 |
1986/05/24 | 561 | 569 | 560 | 569 | 13,000 |
1986/05/23 | 560 | 569 | 556 | 560 | 21,000 |
1986/05/22 | 574 | 574 | 558 | 564 | 62,000 |
1986/05/21 | 560 | 574 | 560 | 570 | 68,000 |
1986/05/20 | 570 | 570 | 554 | 561 | 42,000 |
1986/05/19 | 554 | 572 | 554 | 570 | 73,000 |
1986/05/17 | 540 | 545 | 540 | 540 | 13,000 |
1986/05/16 | 544 | 545 | 544 | 545 | 8,000 |
1986/05/15 | 539 | 545 | 535 | 545 | 18,000 |
1986/05/14 | 525 | 540 | 525 | 540 | 19,000 |
1986/05/13 | 520 | 530 | 520 | 525 | 26,000 |
1986/05/12 | 520 | 525 | 519 | 519 | 12,000 |
1986/05/09 | 515 | 515 | 512 | 515 | 13,000 |
1986/05/08 | 515 | 525 | 512 | 520 | 11,000 |
1986/05/07 | 525 | 525 | 525 | 525 | 5,000 |
1986/05/06 | 512 | 515 | 511 | 511 | 9,000 |
1986/05/02 | 515 | 515 | 510 | 510 | 15,000 |
1986/05/01 | 525 | 525 | 515 | 515 | 25,000 |
1986/04/30 | 520 | 535 | 520 | 535 | 6,000 |
1986/04/28 | 526 | 526 | 520 | 520 | 7,000 |
1986/04/26 | 530 | 530 | 528 | 528 | 6,000 |
1986/04/25 | 544 | 544 | 543 | 543 | 3,000 |
1986/04/24 | 520 | 549 | 520 | 549 | 21,000 |
1986/04/23 | 522 | 522 | 520 | 520 | 10,000 |
1986/04/22 | 522 | 525 | 520 | 525 | 20,000 |
1986/04/21 | 519 | 525 | 519 | 520 | 32,000 |
1986/04/19 | 512 | 515 | 512 | 512 | 3,000 |
1986/04/18 | 518 | 520 | 512 | 520 | 8,000 |
1986/04/17 | 515 | 518 | 515 | 518 | 5,000 |
1986/04/16 | 506 | 511 | 505 | 510 | 7,000 |
1986/04/15 | 505 | 506 | 505 | 506 | 4,000 |
1986/04/14 | 500 | 515 | 500 | 515 | 4,000 |
1986/04/11 | 515 | 515 | 500 | 500 | 3,000 |
1986/04/10 | 515 | 515 | 515 | 515 | 4,000 |
1986/04/09 | 515 | 520 | 515 | 520 | 7,000 |
1986/04/07 | 519 | 519 | 519 | 519 | 2,000 |
1986/04/04 | 525 | 525 | 525 | 525 | 1,000 |
1986/04/03 | 520 | 525 | 520 | 525 | 8,000 |
1986/04/02 | 530 | 530 | 530 | 530 | 2,000 |
1986/04/01 | 520 | 525 | 510 | 525 | 7,000 |
1986/03/31 | 505 | 515 | 505 | 515 | 6,000 |
1986/03/29 | 501 | 501 | 500 | 500 | 7,000 |
1986/03/28 | 500 | 501 | 500 | 500 | 12,000 |
1986/03/27 | 495 | 496 | 495 | 496 | 8,000 |
1986/03/27 | 1 -> 1.10 分割 | ||||
1986/03/26 | 574 | 574 | 535 | 536 | 25,000 |
1986/03/25 | 571 | 574 | 565 | 568 | 26,000 |
1986/03/24 | 574 | 574 | 570 | 570 | 31,000 |
1986/03/22 | 574 | 575 | 570 | 570 | 7,000 |
1986/03/20 | 560 | 575 | 558 | 575 | 17,000 |
1986/03/19 | 558 | 560 | 558 | 560 | 18,000 |
1986/03/18 | 558 | 560 | 550 | 550 | 31,000 |
1986/03/17 | 554 | 555 | 553 | 555 | 11,000 |
1986/03/15 | 555 | 555 | 552 | 555 | 19,000 |
1986/03/14 | 545 | 560 | 545 | 560 | 35,000 |
1986/03/13 | 549 | 549 | 545 | 545 | 38,000 |
1986/03/12 | 541 | 550 | 541 | 550 | 15,000 |
1986/03/11 | 550 | 555 | 541 | 541 | 19,000 |
1986/03/10 | 555 | 555 | 550 | 550 | 5,000 |
1986/03/07 | 559 | 559 | 555 | 555 | 4,000 |
1986/03/06 | 559 | 559 | 559 | 559 | 5,000 |
1986/03/05 | 560 | 560 | 550 | 560 | 17,000 |
1986/03/04 | 559 | 560 | 550 | 560 | 16,000 |
1986/03/03 | 530 | 531 | 530 | 531 | 8,000 |
1986/03/01 | 530 | 530 | 530 | 530 | 10,000 |
1986/02/28 | 530 | 530 | 530 | 530 | 2,000 |
1986/02/27 | 530 | 530 | 525 | 525 | 6,000 |
1986/02/26 | 560 | 560 | 560 | 560 | 6,000 |
1986/02/25 | 563 | 563 | 563 | 563 | 12,000 |
1986/02/24 | 530 | 530 | 530 | 530 | 57,000 |
1986/02/22 | 525 | 525 | 525 | 525 | 10,000 |
1986/02/21 | 529 | 529 | 524 | 524 | 7,000 |
1986/02/20 | 535 | 535 | 530 | 530 | 12,000 |
1986/02/19 | 548 | 549 | 530 | 530 | 4,000 |
1986/02/18 | 530 | 550 | 530 | 540 | 14,000 |
1986/02/17 | 526 | 526 | 522 | 522 | 4,000 |
1986/02/13 | 530 | 530 | 518 | 518 | 26,000 |
1986/02/12 | 530 | 530 | 530 | 530 | 5,000 |
1986/02/10 | 558 | 560 | 550 | 550 | 9,000 |
1986/02/07 | 564 | 564 | 550 | 555 | 12,000 |
1986/02/06 | 549 | 577 | 549 | 554 | 56,000 |
1986/02/05 | 537 | 550 | 536 | 545 | 62,000 |
1986/02/04 | 522 | 530 | 521 | 530 | 19,000 |
1986/02/03 | 518 | 520 | 518 | 520 | 3,000 |
1986/02/01 | 520 | 520 | 510 | 510 | 13,000 |
1986/01/31 | 518 | 528 | 518 | 528 | 8,000 |
1986/01/30 | 533 | 533 | 520 | 520 | 7,000 |
1986/01/29 | 515 | 534 | 515 | 534 | 11,000 |
1986/01/28 | 508 | 512 | 508 | 512 | 12,000 |
1986/01/27 | 508 | 512 | 506 | 506 | 5,000 |
1986/01/25 | 512 | 512 | 512 | 512 | 5,000 |
1986/01/24 | 510 | 514 | 510 | 512 | 5,000 |
1986/01/23 | 520 | 520 | 506 | 506 | 13,000 |
1986/01/22 | 515 | 520 | 515 | 520 | 6,000 |
1986/01/21 | 510 | 515 | 510 | 515 | 7,000 |
1986/01/20 | 506 | 506 | 505 | 506 | 5,000 |
1986/01/18 | 505 | 505 | 505 | 505 | 1,000 |
1986/01/17 | 503 | 520 | 503 | 520 | 19,000 |
1986/01/16 | 503 | 503 | 503 | 503 | 1,000 |
1986/01/14 | 498 | 499 | 498 | 498 | 56,000 |
1986/01/13 | 500 | 500 | 497 | 497 | 7,000 |
1986/01/10 | 500 | 500 | 500 | 500 | 6,000 |
1986/01/09 | 490 | 490 | 490 | 490 | 6,000 |
1986/01/08 | 525 | 525 | 525 | 525 | 2,000 |
1986/01/07 | 525 | 525 | 525 | 525 | 6,000 |
1986/01/06 | 525 | 525 | 525 | 525 | 1,000 |
1986/01/04 | 539 | 539 | 539 | 539 | 2,000 |