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 |
---|---|---|---|---|---|
1988/12/28 | 640 | 640 | 640 | 640 | 5,000 |
1988/12/27 | 655 | 660 | 650 | 650 | 15,000 |
1988/12/26 | 655 | 655 | 655 | 655 | 4,000 |
1988/12/24 | 651 | 656 | 650 | 655 | 4,000 |
1988/12/23 | 650 | 651 | 650 | 650 | 14,000 |
1988/12/22 | 660 | 660 | 650 | 650 | 22,000 |
1988/12/21 | 667 | 669 | 665 | 667 | 18,000 |
1988/12/20 | 664 | 664 | 651 | 654 | 29,000 |
1988/12/19 | 669 | 670 | 665 | 667 | 12,000 |
1988/12/16 | 661 | 669 | 661 | 669 | 4,000 |
1988/12/15 | 664 | 669 | 660 | 660 | 22,000 |
1988/12/14 | 664 | 665 | 660 | 665 | 15,000 |
1988/12/13 | 670 | 678 | 665 | 665 | 23,000 |
1988/12/12 | 684 | 684 | 661 | 670 | 63,000 |
1988/12/09 | 670 | 680 | 665 | 680 | 25,000 |
1988/12/08 | 672 | 675 | 665 | 665 | 79,000 |
1988/12/07 | 669 | 675 | 669 | 669 | 112,000 |
1988/12/06 | 679 | 679 | 668 | 669 | 62,000 |
1988/12/05 | 673 | 673 | 669 | 672 | 46,000 |
1988/12/03 | 681 | 681 | 668 | 668 | 26,000 |
1988/12/02 | 675 | 687 | 667 | 680 | 53,000 |
1988/12/01 | 662 | 675 | 660 | 665 | 77,000 |
1988/11/30 | 659 | 665 | 656 | 656 | 63,000 |
1988/11/29 | 674 | 674 | 660 | 665 | 36,000 |
1988/11/28 | 680 | 689 | 665 | 675 | 44,000 |
1988/11/26 | 695 | 695 | 680 | 689 | 7,000 |
1988/11/25 | 670 | 680 | 670 | 675 | 11,000 |
1988/11/24 | 661 | 665 | 655 | 655 | 14,000 |
1988/11/22 | 641 | 649 | 640 | 649 | 21,000 |
1988/11/21 | 621 | 630 | 621 | 630 | 5,000 |
1988/11/18 | 640 | 640 | 624 | 624 | 13,000 |
1988/11/17 | 631 | 640 | 621 | 621 | 15,000 |
1988/11/16 | 628 | 630 | 628 | 630 | 8,000 |
1988/11/15 | 615 | 629 | 615 | 629 | 4,000 |
1988/11/14 | 640 | 640 | 640 | 640 | 4,000 |
1988/11/11 | 615 | 615 | 611 | 611 | 4,000 |
1988/11/10 | 630 | 630 | 615 | 615 | 16,000 |
1988/11/09 | 620 | 620 | 620 | 620 | 10,000 |
1988/11/08 | 621 | 621 | 621 | 621 | 1,000 |
1988/11/07 | 645 | 645 | 617 | 617 | 14,000 |
1988/11/05 | 640 | 645 | 639 | 645 | 15,000 |
1988/11/04 | 640 | 644 | 639 | 640 | 8,000 |
1988/11/02 | 632 | 640 | 630 | 630 | 27,000 |
1988/11/01 | 631 | 640 | 631 | 631 | 8,000 |
1988/10/31 | 630 | 635 | 625 | 630 | 18,000 |
1988/10/28 | 620 | 620 | 610 | 610 | 15,000 |
1988/10/27 | 610 | 610 | 610 | 610 | 10,000 |
1988/10/26 | 610 | 610 | 604 | 610 | 18,000 |
1988/10/25 | 610 | 610 | 610 | 610 | 1,000 |
1988/10/24 | 610 | 610 | 610 | 610 | 2,000 |
1988/10/22 | 612 | 612 | 610 | 610 | 11,000 |
1988/10/21 | 620 | 620 | 610 | 610 | 17,000 |
1988/10/20 | 620 | 620 | 611 | 619 | 11,000 |
1988/10/19 | 619 | 619 | 610 | 610 | 6,000 |
1988/10/18 | 600 | 610 | 600 | 610 | 30,000 |
1988/10/17 | 620 | 620 | 600 | 600 | 12,000 |
1988/10/14 | 620 | 620 | 610 | 610 | 13,000 |
1988/10/13 | 628 | 628 | 620 | 620 | 2,000 |
1988/10/12 | 638 | 638 | 638 | 638 | 2,000 |
1988/10/11 | 620 | 620 | 618 | 618 | 7,000 |
1988/10/07 | 618 | 618 | 618 | 618 | 4,000 |
1988/10/06 | 619 | 620 | 617 | 618 | 13,000 |
1988/10/05 | 640 | 640 | 620 | 620 | 17,000 |
1988/10/04 | 648 | 648 | 618 | 618 | 17,000 |
1988/10/03 | 651 | 651 | 650 | 650 | 11,000 |
1988/10/01 | 647 | 647 | 640 | 640 | 5,000 |
1988/09/30 | 650 | 650 | 637 | 637 | 18,000 |
1988/09/29 | 669 | 669 | 650 | 650 | 7,000 |
1988/09/28 | 642 | 650 | 642 | 650 | 2,000 |
1988/09/27 | 650 | 650 | 642 | 642 | 12,000 |
1988/09/26 | 660 | 660 | 660 | 660 | 1,000 |
1988/09/22 | 650 | 650 | 640 | 642 | 27,000 |
1988/09/21 | 665 | 665 | 641 | 641 | 8,000 |
1988/09/20 | 699 | 699 | 685 | 685 | 4,000 |
1988/09/19 | 700 | 700 | 700 | 700 | 1,000 |
1988/09/16 | 700 | 700 | 700 | 700 | 1,000 |
1988/09/14 | 671 | 672 | 671 | 671 | 8,000 |
1988/09/13 | 670 | 671 | 670 | 671 | 4,000 |
1988/09/12 | 680 | 680 | 670 | 670 | 9,000 |
1988/09/09 | 680 | 680 | 680 | 680 | 3,000 |
1988/09/08 | 690 | 690 | 660 | 660 | 8,000 |
1988/09/06 | 680 | 680 | 680 | 680 | 3,000 |
1988/09/05 | 690 | 690 | 690 | 690 | 5,000 |
1988/09/03 | 690 | 690 | 690 | 690 | 2,000 |
1988/09/01 | 690 | 690 | 690 | 690 | 3,000 |
1988/08/30 | 719 | 719 | 719 | 719 | 1,000 |
1988/08/29 | 690 | 691 | 690 | 691 | 3,000 |
1988/08/26 | 704 | 705 | 691 | 691 | 7,000 |
1988/08/24 | 710 | 710 | 702 | 702 | 3,000 |
1988/08/23 | 710 | 710 | 710 | 710 | 1,000 |
1988/08/22 | 720 | 720 | 720 | 720 | 1,000 |
1988/08/19 | 702 | 702 | 702 | 702 | 2,000 |
1988/08/18 | 723 | 723 | 711 | 711 | 6,000 |
1988/08/17 | 720 | 721 | 720 | 721 | 4,000 |
1988/08/16 | 700 | 700 | 700 | 700 | 7,000 |
1988/08/15 | 705 | 705 | 700 | 700 | 4,000 |
1988/08/12 | 705 | 705 | 705 | 705 | 1,000 |
1988/08/11 | 720 | 721 | 714 | 720 | 34,000 |
1988/08/10 | 730 | 730 | 720 | 720 | 16,000 |
1988/08/08 | 726 | 731 | 726 | 726 | 7,000 |
1988/08/06 | 728 | 728 | 727 | 728 | 9,000 |
1988/08/05 | 728 | 728 | 727 | 728 | 14,000 |
1988/08/04 | 730 | 730 | 728 | 728 | 25,000 |
1988/08/03 | 727 | 730 | 727 | 730 | 5,000 |
1988/08/02 | 728 | 734 | 728 | 734 | 6,000 |
1988/08/01 | 730 | 730 | 726 | 727 | 7,000 |
1988/07/30 | 726 | 730 | 726 | 726 | 8,000 |
1988/07/29 | 726 | 730 | 726 | 730 | 34,000 |
1988/07/28 | 725 | 730 | 725 | 730 | 18,000 |
1988/07/27 | 731 | 731 | 726 | 726 | 13,000 |
1988/07/26 | 745 | 745 | 731 | 731 | 7,000 |
1988/07/25 | 735 | 735 | 725 | 735 | 11,000 |
1988/07/23 | 736 | 736 | 736 | 736 | 9,000 |
1988/07/22 | 736 | 736 | 725 | 736 | 19,000 |
1988/07/21 | 751 | 751 | 746 | 746 | 7,000 |
1988/07/20 | 746 | 765 | 746 | 751 | 30,000 |
1988/07/19 | 737 | 750 | 736 | 741 | 36,000 |
1988/07/18 | 737 | 749 | 736 | 736 | 6,000 |
1988/07/15 | 736 | 736 | 735 | 736 | 7,000 |
1988/07/14 | 736 | 736 | 735 | 735 | 5,000 |
1988/07/13 | 740 | 740 | 735 | 735 | 12,000 |
1988/07/12 | 735 | 735 | 735 | 735 | 2,000 |
1988/07/11 | 730 | 730 | 730 | 730 | 5,000 |
1988/07/08 | 727 | 730 | 720 | 730 | 12,000 |
1988/07/07 | 730 | 735 | 710 | 725 | 44,000 |
1988/07/06 | 750 | 750 | 730 | 735 | 22,000 |
1988/07/05 | 756 | 756 | 750 | 750 | 21,000 |
1988/07/04 | 760 | 760 | 751 | 751 | 22,000 |
1988/07/02 | 760 | 760 | 755 | 755 | 5,000 |
1988/07/01 | 765 | 765 | 753 | 754 | 27,000 |
1988/06/30 | 760 | 760 | 751 | 753 | 12,000 |
1988/06/29 | 761 | 762 | 760 | 760 | 39,000 |
1988/06/28 | 769 | 770 | 762 | 762 | 16,000 |
1988/06/27 | 782 | 782 | 762 | 770 | 16,000 |
1988/06/25 | 760 | 760 | 760 | 760 | 12,000 |
1988/06/24 | 775 | 775 | 765 | 770 | 23,000 |
1988/06/23 | 775 | 775 | 765 | 765 | 11,000 |
1988/06/22 | 772 | 772 | 761 | 761 | 15,000 |
1988/06/21 | 760 | 775 | 760 | 772 | 8,000 |
1988/06/20 | 775 | 780 | 765 | 765 | 31,000 |
1988/06/17 | 779 | 779 | 771 | 779 | 7,000 |
1988/06/16 | 764 | 780 | 760 | 780 | 24,000 |
1988/06/15 | 747 | 780 | 747 | 760 | 20,000 |
1988/06/14 | 743 | 746 | 739 | 746 | 42,000 |
1988/06/13 | 750 | 755 | 743 | 743 | 40,000 |
1988/06/10 | 760 | 760 | 755 | 759 | 11,000 |
1988/06/09 | 760 | 760 | 755 | 760 | 24,000 |
1988/06/08 | 760 | 760 | 750 | 750 | 61,000 |
1988/06/07 | 780 | 781 | 771 | 771 | 66,000 |
1988/06/06 | 795 | 795 | 780 | 780 | 22,000 |
1988/06/04 | 751 | 760 | 751 | 760 | 16,000 |
1988/06/03 | 761 | 763 | 760 | 760 | 21,000 |
1988/06/02 | 762 | 772 | 760 | 760 | 31,000 |
1988/06/01 | 780 | 785 | 750 | 750 | 22,000 |
1988/05/31 | 785 | 785 | 780 | 780 | 21,000 |
1988/05/30 | 785 | 790 | 778 | 785 | 27,000 |
1988/05/28 | 778 | 795 | 778 | 795 | 16,000 |
1988/05/27 | 795 | 795 | 777 | 777 | 143,000 |
1988/05/26 | 776 | 780 | 776 | 776 | 38,000 |
1988/05/25 | 780 | 790 | 776 | 790 | 45,000 |
1988/05/24 | 783 | 790 | 775 | 790 | 21,000 |
1988/05/23 | 776 | 785 | 775 | 785 | 19,000 |
1988/05/20 | 795 | 795 | 775 | 775 | 31,000 |
1988/05/19 | 810 | 810 | 795 | 799 | 50,000 |
1988/05/18 | 796 | 810 | 795 | 810 | 69,000 |
1988/05/17 | 818 | 820 | 795 | 797 | 48,000 |
1988/05/16 | 840 | 850 | 816 | 818 | 97,000 |
1988/05/13 | 810 | 850 | 809 | 840 | 495,000 |
1988/05/12 | 759 | 800 | 755 | 800 | 180,000 |
1988/05/11 | 760 | 770 | 751 | 764 | 105,000 |
1988/05/10 | 750 | 760 | 745 | 755 | 125,000 |
1988/05/09 | 750 | 751 | 745 | 750 | 103,000 |
1988/05/07 | 725 | 730 | 716 | 730 | 16,000 |
1988/05/06 | 742 | 742 | 725 | 730 | 16,000 |
1988/05/02 | 749 | 749 | 732 | 732 | 38,000 |
1988/04/30 | 750 | 758 | 741 | 750 | 96,000 |
1988/04/28 | 710 | 749 | 710 | 749 | 238,000 |
1988/04/27 | 709 | 710 | 705 | 710 | 61,000 |
1988/04/26 | 710 | 710 | 701 | 705 | 40,000 |
1988/04/25 | 700 | 715 | 691 | 710 | 87,000 |
1988/04/23 | 683 | 690 | 682 | 690 | 8,000 |
1988/04/22 | 680 | 683 | 680 | 683 | 26,000 |
1988/04/21 | 690 | 697 | 685 | 697 | 12,000 |
1988/04/20 | 670 | 680 | 670 | 673 | 118,000 |
1988/04/19 | 665 | 670 | 661 | 661 | 16,000 |
1988/04/18 | 681 | 688 | 670 | 670 | 40,000 |
1988/04/15 | 680 | 681 | 680 | 681 | 14,000 |
1988/04/14 | 681 | 681 | 680 | 680 | 5,000 |
1988/04/13 | 681 | 681 | 680 | 680 | 6,000 |
1988/04/12 | 696 | 696 | 685 | 685 | 6,000 |
1988/04/08 | 680 | 681 | 671 | 671 | 23,000 |
1988/04/07 | 700 | 700 | 699 | 699 | 9,000 |
1988/04/06 | 700 | 705 | 694 | 700 | 42,000 |
1988/04/05 | 681 | 700 | 680 | 695 | 52,000 |
1988/04/04 | 675 | 681 | 672 | 680 | 8,000 |
1988/04/02 | 671 | 671 | 671 | 671 | 1,000 |
1988/04/01 | 672 | 672 | 670 | 670 | 7,000 |
1988/03/31 | 670 | 671 | 670 | 671 | 7,000 |
1988/03/30 | 670 | 670 | 663 | 670 | 3,000 |
1988/03/29 | 652 | 662 | 652 | 662 | 5,000 |
1988/03/28 | 667 | 668 | 650 | 650 | 32,000 |
1988/03/26 | 673 | 673 | 673 | 673 | 2,000 |
1988/03/25 | 671 | 700 | 670 | 700 | 35,000 |
1988/03/24 | 671 | 672 | 670 | 670 | 9,000 |
1988/03/23 | 672 | 674 | 670 | 670 | 11,000 |
1988/03/22 | 670 | 690 | 670 | 671 | 10,000 |
1988/03/18 | 671 | 690 | 671 | 690 | 10,000 |
1988/03/17 | 680 | 680 | 671 | 671 | 25,000 |
1988/03/16 | 670 | 690 | 670 | 690 | 14,000 |
1988/03/15 | 670 | 680 | 670 | 670 | 19,000 |
1988/03/14 | 691 | 691 | 680 | 680 | 12,000 |
1988/03/11 | 696 | 700 | 690 | 690 | 20,000 |
1988/03/10 | 710 | 712 | 695 | 695 | 47,000 |
1988/03/09 | 696 | 709 | 696 | 705 | 36,000 |
1988/03/08 | 680 | 705 | 680 | 705 | 32,000 |
1988/03/07 | 711 | 711 | 690 | 690 | 24,000 |
1988/03/05 | 718 | 718 | 700 | 710 | 19,000 |
1988/03/04 | 715 | 720 | 710 | 720 | 166,000 |
1988/03/03 | 681 | 730 | 680 | 713 | 432,000 |
1988/03/02 | 670 | 680 | 665 | 675 | 68,000 |
1988/03/01 | 664 | 670 | 660 | 670 | 25,000 |
1988/02/29 | 675 | 675 | 660 | 670 | 23,000 |
1988/02/27 | 679 | 680 | 670 | 675 | 39,000 |
1988/02/26 | 660 | 680 | 660 | 670 | 40,000 |
1988/02/25 | 663 | 665 | 658 | 665 | 27,000 |
1988/02/24 | 656 | 660 | 656 | 660 | 33,000 |
1988/02/23 | 655 | 660 | 655 | 655 | 15,000 |
1988/02/22 | 655 | 660 | 645 | 645 | 52,000 |
1988/02/19 | 650 | 655 | 645 | 645 | 36,000 |
1988/02/18 | 652 | 670 | 652 | 660 | 23,000 |
1988/02/17 | 653 | 653 | 650 | 650 | 21,000 |
1988/02/16 | 646 | 650 | 642 | 650 | 13,000 |
1988/02/15 | 650 | 650 | 646 | 646 | 8,000 |
1988/02/12 | 646 | 646 | 641 | 641 | 17,000 |
1988/02/10 | 669 | 669 | 641 | 650 | 29,000 |
1988/02/09 | 660 | 660 | 660 | 660 | 8,000 |
1988/02/08 | 677 | 680 | 657 | 666 | 21,000 |
1988/02/06 | 661 | 661 | 651 | 657 | 24,000 |
1988/02/05 | 679 | 679 | 660 | 665 | 106,000 |
1988/02/04 | 695 | 695 | 654 | 671 | 173,000 |
1988/02/03 | 653 | 711 | 652 | 696 | 243,000 |
1988/02/02 | 641 | 660 | 641 | 642 | 25,000 |
1988/02/01 | 657 | 660 | 636 | 640 | 14,000 |
1988/01/30 | 640 | 649 | 635 | 649 | 7,000 |
1988/01/29 | 638 | 655 | 638 | 648 | 22,000 |
1988/01/28 | 631 | 650 | 631 | 640 | 27,000 |
1988/01/27 | 657 | 657 | 646 | 646 | 53,000 |
1988/01/26 | 637 | 665 | 636 | 665 | 47,000 |
1988/01/25 | 635 | 635 | 631 | 631 | 25,000 |
1988/01/23 | 622 | 630 | 622 | 625 | 10,000 |
1988/01/22 | 630 | 630 | 620 | 620 | 44,000 |
1988/01/21 | 630 | 630 | 620 | 625 | 51,000 |
1988/01/20 | 640 | 650 | 635 | 640 | 149,000 |
1988/01/19 | 620 | 667 | 620 | 650 | 140,000 |
1988/01/18 | 605 | 615 | 595 | 615 | 29,000 |
1988/01/14 | 599 | 600 | 595 | 595 | 12,000 |
1988/01/13 | 604 | 605 | 595 | 600 | 18,000 |
1988/01/12 | 605 | 605 | 600 | 605 | 24,000 |
1988/01/11 | 596 | 605 | 595 | 605 | 14,000 |
1988/01/08 | 605 | 605 | 600 | 600 | 17,000 |
1988/01/07 | 595 | 600 | 590 | 600 | 20,000 |
1988/01/06 | 589 | 595 | 589 | 595 | 7,000 |
1988/01/05 | 587 | 600 | 586 | 590 | 12,000 |