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 |
---|---|---|---|---|---|
1987/12/28 | 590 | 590 | 570 | 570 | 6,000 |
1987/12/26 | 600 | 600 | 600 | 600 | 16,000 |
1987/12/25 | 620 | 620 | 600 | 610 | 47,000 |
1987/12/24 | 610 | 620 | 606 | 620 | 24,000 |
1987/12/23 | 599 | 600 | 590 | 600 | 15,000 |
1987/12/22 | 600 | 600 | 593 | 593 | 17,000 |
1987/12/21 | 600 | 600 | 591 | 600 | 17,000 |
1987/12/18 | 580 | 580 | 567 | 580 | 26,000 |
1987/12/17 | 576 | 590 | 570 | 570 | 13,000 |
1987/12/16 | 589 | 593 | 575 | 575 | 15,000 |
1987/12/15 | 559 | 580 | 559 | 580 | 8,000 |
1987/12/14 | 550 | 560 | 549 | 550 | 13,000 |
1987/12/11 | 551 | 551 | 549 | 549 | 3,000 |
1987/12/10 | 560 | 560 | 550 | 559 | 5,000 |
1987/12/09 | 556 | 560 | 556 | 560 | 5,000 |
1987/12/05 | 565 | 565 | 560 | 560 | 5,000 |
1987/12/04 | 580 | 580 | 580 | 580 | 3,000 |
1987/12/03 | 548 | 550 | 548 | 550 | 3,000 |
1987/12/01 | 530 | 530 | 521 | 521 | 6,000 |
1987/11/30 | 535 | 540 | 530 | 530 | 15,000 |
1987/11/28 | 533 | 540 | 532 | 534 | 8,000 |
1987/11/27 | 550 | 550 | 530 | 530 | 24,000 |
1987/11/26 | 550 | 550 | 531 | 550 | 6,000 |
1987/11/25 | 531 | 531 | 531 | 531 | 1,000 |
1987/11/24 | 541 | 541 | 530 | 530 | 15,000 |
1987/11/20 | 530 | 530 | 511 | 511 | 11,000 |
1987/11/19 | 531 | 531 | 530 | 530 | 3,000 |
1987/11/18 | 531 | 531 | 530 | 530 | 9,000 |
1987/11/17 | 550 | 550 | 550 | 550 | 3,000 |
1987/11/16 | 550 | 550 | 530 | 530 | 4,000 |
1987/11/12 | 496 | 496 | 496 | 496 | 9,000 |
1987/11/09 | 570 | 570 | 566 | 566 | 2,000 |
1987/11/06 | 570 | 570 | 570 | 570 | 1,000 |
1987/11/05 | 570 | 570 | 570 | 570 | 1,000 |
1987/11/02 | 596 | 596 | 589 | 590 | 8,000 |
1987/10/30 | 566 | 567 | 566 | 566 | 6,000 |
1987/10/29 | 580 | 580 | 566 | 566 | 15,000 |
1987/10/28 | 600 | 600 | 590 | 590 | 5,000 |
1987/10/27 | 575 | 590 | 574 | 590 | 19,000 |
1987/10/26 | 600 | 600 | 590 | 590 | 11,000 |
1987/10/24 | 602 | 610 | 602 | 610 | 7,000 |
1987/10/23 | 610 | 610 | 610 | 610 | 7,000 |
1987/10/22 | 651 | 652 | 616 | 616 | 39,000 |
1987/10/21 | 639 | 650 | 620 | 650 | 20,000 |
1987/10/20 | 589 | 589 | 589 | 589 | 27,000 |
1987/10/19 | 659 | 689 | 659 | 689 | 83,000 |
1987/10/16 | 648 | 693 | 648 | 689 | 95,000 |
1987/10/15 | 650 | 650 | 636 | 640 | 39,000 |
1987/10/14 | 631 | 651 | 631 | 651 | 56,000 |
1987/10/13 | 636 | 640 | 621 | 621 | 24,000 |
1987/10/12 | 636 | 636 | 630 | 635 | 10,000 |
1987/10/09 | 629 | 635 | 625 | 635 | 22,000 |
1987/10/08 | 636 | 636 | 634 | 635 | 8,000 |
1987/10/07 | 620 | 631 | 615 | 631 | 15,000 |
1987/10/06 | 635 | 635 | 635 | 635 | 7,000 |
1987/10/05 | 620 | 620 | 600 | 600 | 10,000 |
1987/10/03 | 640 | 640 | 630 | 630 | 10,000 |
1987/10/02 | 636 | 640 | 630 | 635 | 14,000 |
1987/10/01 | 635 | 640 | 635 | 636 | 8,000 |
1987/09/30 | 615 | 630 | 612 | 630 | 11,000 |
1987/09/29 | 612 | 632 | 612 | 632 | 7,000 |
1987/09/28 | 632 | 632 | 595 | 600 | 16,000 |
1987/09/26 | 630 | 630 | 620 | 630 | 12,000 |
1987/09/25 | 620 | 625 | 620 | 625 | 7,000 |
1987/09/24 | 626 | 626 | 620 | 620 | 11,000 |
1987/09/22 | 630 | 635 | 626 | 626 | 12,000 |
1987/09/21 | 628 | 628 | 621 | 625 | 9,000 |
1987/09/18 | 640 | 648 | 628 | 628 | 16,000 |
1987/09/17 | 650 | 650 | 635 | 635 | 7,000 |
1987/09/16 | 624 | 645 | 624 | 630 | 12,000 |
1987/09/14 | 635 | 635 | 620 | 634 | 42,000 |
1987/09/11 | 632 | 650 | 620 | 630 | 30,000 |
1987/09/10 | 650 | 650 | 630 | 630 | 19,000 |
1987/09/09 | 649 | 655 | 649 | 650 | 13,000 |
1987/09/08 | 653 | 655 | 645 | 650 | 32,000 |
1987/09/07 | 659 | 660 | 650 | 653 | 27,000 |
1987/09/05 | 680 | 680 | 660 | 660 | 19,000 |
1987/09/04 | 660 | 685 | 650 | 680 | 72,000 |
1987/09/03 | 682 | 685 | 660 | 675 | 76,000 |
1987/09/02 | 679 | 684 | 669 | 684 | 139,000 |
1987/09/01 | 675 | 679 | 660 | 679 | 132,000 |
1987/08/31 | 635 | 680 | 633 | 672 | 154,000 |
1987/08/29 | 645 | 648 | 633 | 633 | 38,000 |
1987/08/28 | 648 | 648 | 640 | 645 | 46,000 |
1987/08/27 | 640 | 650 | 639 | 646 | 57,000 |
1987/08/26 | 630 | 645 | 625 | 631 | 25,000 |
1987/08/25 | 630 | 630 | 620 | 630 | 17,000 |
1987/08/24 | 625 | 625 | 620 | 620 | 7,000 |
1987/08/22 | 630 | 630 | 620 | 620 | 11,000 |
1987/08/21 | 601 | 620 | 601 | 620 | 13,000 |
1987/08/20 | 605 | 611 | 600 | 600 | 20,000 |
1987/08/19 | 615 | 615 | 610 | 615 | 10,000 |
1987/08/18 | 625 | 625 | 615 | 616 | 12,000 |
1987/08/17 | 640 | 640 | 619 | 619 | 19,000 |
1987/08/14 | 661 | 663 | 640 | 642 | 66,000 |
1987/08/13 | 660 | 666 | 630 | 660 | 195,000 |
1987/08/12 | 600 | 660 | 600 | 660 | 169,000 |
1987/08/11 | 609 | 610 | 600 | 600 | 9,000 |
1987/08/10 | 605 | 615 | 598 | 600 | 14,000 |
1987/08/07 | 580 | 600 | 580 | 600 | 18,000 |
1987/08/06 | 577 | 577 | 576 | 576 | 11,000 |
1987/08/05 | 576 | 580 | 571 | 571 | 32,000 |
1987/08/04 | 577 | 580 | 570 | 570 | 19,000 |
1987/08/03 | 580 | 580 | 576 | 576 | 9,000 |
1987/08/01 | 570 | 580 | 570 | 580 | 13,000 |
1987/07/31 | 571 | 580 | 571 | 580 | 7,000 |
1987/07/30 | 574 | 580 | 565 | 570 | 15,000 |
1987/07/29 | 561 | 565 | 561 | 565 | 8,000 |
1987/07/28 | 567 | 567 | 560 | 560 | 11,000 |
1987/07/27 | 573 | 573 | 537 | 537 | 19,000 |
1987/07/25 | 566 | 566 | 566 | 566 | 3,000 |
1987/07/24 | 550 | 555 | 550 | 555 | 3,000 |
1987/07/23 | 550 | 550 | 540 | 540 | 13,000 |
1987/07/21 | 585 | 590 | 580 | 580 | 13,000 |
1987/07/20 | 594 | 594 | 594 | 594 | 5,000 |
1987/07/17 | 599 | 605 | 594 | 594 | 12,000 |
1987/07/16 | 614 | 614 | 599 | 599 | 12,000 |
1987/07/15 | 629 | 630 | 600 | 615 | 34,000 |
1987/07/14 | 615 | 631 | 615 | 630 | 118,000 |
1987/07/13 | 608 | 615 | 595 | 615 | 27,000 |
1987/07/10 | 590 | 605 | 590 | 604 | 28,000 |
1987/07/09 | 590 | 605 | 590 | 600 | 49,000 |
1987/07/08 | 595 | 595 | 585 | 585 | 33,000 |
1987/07/07 | 640 | 640 | 610 | 615 | 213,000 |
1987/07/06 | 590 | 630 | 585 | 630 | 254,000 |
1987/07/04 | 595 | 595 | 580 | 580 | 84,000 |
1987/07/02 | 540 | 550 | 530 | 534 | 22,000 |
1987/07/01 | 541 | 541 | 540 | 540 | 9,000 |
1987/06/30 | 545 | 550 | 539 | 539 | 22,000 |
1987/06/29 | 542 | 550 | 542 | 543 | 8,000 |
1987/06/27 | 545 | 545 | 540 | 540 | 6,000 |
1987/06/26 | 551 | 551 | 540 | 540 | 20,000 |
1987/06/25 | 552 | 552 | 539 | 540 | 19,000 |
1987/06/24 | 554 | 555 | 550 | 550 | 16,000 |
1987/06/23 | 551 | 557 | 551 | 553 | 12,000 |
1987/06/22 | 551 | 555 | 549 | 550 | 10,000 |
1987/06/19 | 550 | 550 | 549 | 549 | 44,000 |
1987/06/18 | 567 | 567 | 551 | 552 | 18,000 |
1987/06/17 | 585 | 585 | 575 | 576 | 69,000 |
1987/06/16 | 567 | 590 | 567 | 583 | 98,000 |
1987/06/15 | 565 | 570 | 560 | 565 | 38,000 |
1987/06/12 | 560 | 565 | 550 | 553 | 70,000 |
1987/06/11 | 545 | 560 | 545 | 551 | 64,000 |
1987/06/10 | 549 | 550 | 540 | 540 | 48,000 |
1987/06/09 | 549 | 549 | 547 | 549 | 14,000 |
1987/06/08 | 549 | 549 | 540 | 549 | 22,000 |
1987/06/06 | 549 | 549 | 545 | 546 | 15,000 |
1987/06/05 | 545 | 550 | 540 | 540 | 17,000 |
1987/06/04 | 555 | 555 | 540 | 540 | 61,000 |
1987/06/03 | 520 | 555 | 516 | 550 | 95,000 |
1987/06/02 | 520 | 520 | 516 | 520 | 33,000 |
1987/06/01 | 520 | 535 | 520 | 535 | 25,000 |
1987/05/30 | 520 | 520 | 506 | 506 | 16,000 |
1987/05/29 | 511 | 520 | 510 | 520 | 10,000 |
1987/05/28 | 503 | 505 | 503 | 505 | 4,000 |
1987/05/27 | 507 | 510 | 501 | 501 | 25,000 |
1987/05/26 | 510 | 520 | 500 | 501 | 19,000 |
1987/05/25 | 520 | 520 | 511 | 511 | 15,000 |
1987/05/23 | 504 | 506 | 504 | 505 | 7,000 |
1987/05/22 | 521 | 522 | 500 | 500 | 22,000 |
1987/05/21 | 521 | 522 | 521 | 522 | 3,000 |
1987/05/20 | 544 | 544 | 520 | 520 | 18,000 |
1987/05/19 | 555 | 555 | 542 | 545 | 64,000 |
1987/05/18 | 545 | 565 | 545 | 551 | 174,000 |
1987/05/15 | 511 | 555 | 511 | 545 | 124,000 |
1987/05/14 | 499 | 510 | 499 | 510 | 78,000 |
1987/05/13 | 480 | 500 | 480 | 490 | 26,000 |
1987/05/12 | 472 | 474 | 472 | 474 | 7,000 |
1987/05/11 | 457 | 469 | 457 | 469 | 16,000 |
1987/05/08 | 456 | 456 | 450 | 452 | 20,000 |
1987/05/07 | 455 | 460 | 455 | 456 | 8,000 |
1987/05/06 | 454 | 454 | 454 | 454 | 3,000 |
1987/05/02 | 452 | 452 | 451 | 451 | 2,000 |
1987/05/01 | 452 | 452 | 452 | 452 | 1,000 |
1987/04/30 | 452 | 460 | 452 | 460 | 3,000 |
1987/04/28 | 460 | 460 | 452 | 452 | 5,000 |
1987/04/27 | 454 | 454 | 452 | 453 | 7,000 |
1987/04/25 | 457 | 457 | 455 | 455 | 6,000 |
1987/04/24 | 457 | 460 | 457 | 457 | 10,000 |
1987/04/23 | 461 | 461 | 458 | 458 | 4,000 |
1987/04/22 | 460 | 460 | 457 | 457 | 2,000 |
1987/04/21 | 460 | 460 | 460 | 460 | 6,000 |
1987/04/17 | 461 | 461 | 460 | 460 | 3,000 |
1987/04/16 | 470 | 470 | 460 | 460 | 10,000 |
1987/04/15 | 481 | 481 | 477 | 477 | 4,000 |
1987/04/14 | 472 | 481 | 472 | 481 | 2,000 |
1987/04/13 | 471 | 471 | 471 | 471 | 2,000 |
1987/04/10 | 470 | 480 | 468 | 470 | 20,000 |
1987/04/09 | 470 | 475 | 468 | 468 | 11,000 |
1987/04/08 | 462 | 480 | 462 | 480 | 16,000 |
1987/04/07 | 452 | 453 | 452 | 452 | 4,000 |
1987/04/04 | 452 | 452 | 450 | 450 | 6,000 |
1987/04/03 | 451 | 451 | 451 | 451 | 1,000 |
1987/04/02 | 455 | 455 | 450 | 450 | 6,000 |
1987/04/01 | 455 | 460 | 455 | 460 | 4,000 |
1987/03/31 | 460 | 460 | 451 | 451 | 3,000 |
1987/03/30 | 460 | 460 | 460 | 460 | 3,000 |
1987/03/28 | 459 | 459 | 451 | 451 | 2,000 |
1987/03/27 | 460 | 460 | 460 | 460 | 4,000 |
1987/03/26 | 460 | 461 | 460 | 461 | 5,000 |
1987/03/25 | 476 | 476 | 460 | 460 | 7,000 |
1987/03/20 | 470 | 470 | 470 | 470 | 5,000 |
1987/03/19 | 497 | 497 | 490 | 490 | 15,000 |
1987/03/16 | 500 | 500 | 500 | 500 | 20,000 |
1987/03/11 | 453 | 455 | 452 | 452 | 12,000 |
1987/03/10 | 452 | 452 | 451 | 451 | 3,000 |
1987/03/09 | 451 | 451 | 451 | 451 | 12,000 |
1987/03/07 | 455 | 455 | 455 | 455 | 2,000 |
1987/03/06 | 455 | 455 | 455 | 455 | 3,000 |
1987/03/05 | 460 | 460 | 460 | 460 | 1,000 |
1987/03/04 | 460 | 460 | 460 | 460 | 5,000 |
1987/03/03 | 460 | 460 | 460 | 460 | 8,000 |
1987/03/02 | 462 | 470 | 462 | 470 | 8,000 |
1987/02/28 | 462 | 462 | 460 | 460 | 17,000 |
1987/02/27 | 461 | 461 | 461 | 461 | 6,000 |
1987/02/25 | 462 | 462 | 462 | 462 | 3,000 |
1987/02/24 | 464 | 464 | 461 | 461 | 7,000 |
1987/02/23 | 469 | 469 | 461 | 461 | 7,000 |
1987/02/20 | 469 | 469 | 469 | 469 | 1,000 |
1987/02/19 | 468 | 468 | 468 | 468 | 13,000 |
1987/02/18 | 482 | 482 | 473 | 473 | 13,000 |
1987/02/17 | 483 | 485 | 480 | 480 | 15,000 |
1987/02/16 | 480 | 480 | 469 | 469 | 7,000 |
1987/02/13 | 471 | 480 | 471 | 480 | 4,000 |
1987/02/10 | 480 | 480 | 470 | 471 | 8,000 |
1987/02/06 | 480 | 480 | 480 | 480 | 3,000 |
1987/02/05 | 480 | 480 | 480 | 480 | 6,000 |
1987/02/03 | 480 | 480 | 480 | 480 | 4,000 |
1987/02/02 | 483 | 483 | 480 | 480 | 4,000 |
1987/01/31 | 483 | 483 | 483 | 483 | 1,000 |
1987/01/30 | 482 | 483 | 482 | 482 | 6,000 |
1987/01/29 | 486 | 486 | 480 | 480 | 9,000 |
1987/01/28 | 480 | 483 | 480 | 481 | 105,000 |
1987/01/27 | 485 | 485 | 470 | 470 | 22,000 |
1987/01/26 | 500 | 500 | 500 | 500 | 16,000 |
1987/01/23 | 480 | 480 | 480 | 480 | 100,000 |
1987/01/22 | 480 | 480 | 480 | 480 | 15,000 |
1987/01/21 | 480 | 480 | 480 | 480 | 6,000 |
1987/01/20 | 480 | 480 | 480 | 480 | 6,000 |
1987/01/19 | 475 | 480 | 475 | 480 | 5,000 |
1987/01/13 | 475 | 475 | 475 | 475 | 4,000 |
1987/01/12 | 483 | 483 | 475 | 475 | 5,000 |
1987/01/09 | 482 | 482 | 482 | 482 | 3,000 |
1987/01/08 | 497 | 497 | 497 | 497 | 1,000 |
1987/01/07 | 480 | 500 | 480 | 500 | 17,000 |
1987/01/06 | 480 | 480 | 480 | 480 | 2,000 |