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 |
---|---|---|---|---|---|
1989/12/29 | 895 | 899 | 886 | 886 | 17,000 |
1989/12/28 | 902 | 905 | 890 | 890 | 22,000 |
1989/12/27 | 902 | 910 | 895 | 895 | 31,000 |
1989/12/26 | 910 | 919 | 903 | 903 | 49,000 |
1989/12/25 | 887 | 920 | 887 | 910 | 70,000 |
1989/12/22 | 890 | 891 | 887 | 887 | 35,000 |
1989/12/21 | 899 | 901 | 895 | 895 | 37,000 |
1989/12/20 | 910 | 910 | 890 | 900 | 48,000 |
1989/12/19 | 915 | 915 | 901 | 901 | 64,000 |
1989/12/18 | 912 | 919 | 910 | 910 | 60,000 |
1989/12/15 | 915 | 920 | 900 | 910 | 76,000 |
1989/12/14 | 929 | 930 | 920 | 925 | 165,000 |
1989/12/13 | 925 | 926 | 916 | 925 | 194,000 |
1989/12/12 | 900 | 914 | 900 | 909 | 250,000 |
1989/12/11 | 900 | 900 | 881 | 890 | 76,000 |
1989/12/08 | 899 | 900 | 890 | 893 | 134,000 |
1989/12/07 | 893 | 898 | 893 | 898 | 121,000 |
1989/12/06 | 880 | 893 | 880 | 893 | 187,000 |
1989/12/05 | 860 | 880 | 858 | 880 | 99,000 |
1989/12/04 | 863 | 863 | 858 | 860 | 59,000 |
1989/12/01 | 861 | 865 | 853 | 853 | 64,000 |
1989/11/30 | 862 | 862 | 860 | 860 | 25,000 |
1989/11/29 | 862 | 870 | 861 | 862 | 59,000 |
1989/11/28 | 870 | 870 | 861 | 861 | 79,000 |
1989/11/27 | 860 | 870 | 860 | 870 | 45,000 |
1989/11/24 | 868 | 868 | 860 | 860 | 96,000 |
1989/11/22 | 844 | 869 | 844 | 868 | 137,000 |
1989/11/21 | 836 | 840 | 832 | 840 | 48,000 |
1989/11/20 | 840 | 842 | 835 | 835 | 22,000 |
1989/11/17 | 843 | 843 | 838 | 840 | 50,000 |
1989/11/16 | 840 | 845 | 835 | 845 | 46,000 |
1989/11/15 | 840 | 845 | 835 | 845 | 49,000 |
1989/11/14 | 846 | 846 | 834 | 834 | 18,000 |
1989/11/13 | 849 | 850 | 831 | 831 | 43,000 |
1989/11/10 | 826 | 848 | 826 | 848 | 31,000 |
1989/11/09 | 811 | 825 | 811 | 825 | 34,000 |
1989/11/08 | 810 | 814 | 807 | 810 | 26,000 |
1989/11/07 | 820 | 824 | 799 | 800 | 31,000 |
1989/11/06 | 822 | 830 | 822 | 823 | 36,000 |
1989/11/02 | 827 | 828 | 822 | 822 | 20,000 |
1989/11/01 | 838 | 838 | 811 | 820 | 24,000 |
1989/10/31 | 821 | 840 | 820 | 840 | 41,000 |
1989/10/30 | 835 | 835 | 820 | 820 | 25,000 |
1989/10/27 | 848 | 848 | 831 | 835 | 51,000 |
1989/10/26 | 845 | 862 | 840 | 843 | 57,000 |
1989/10/25 | 860 | 862 | 840 | 840 | 64,000 |
1989/10/24 | 870 | 870 | 860 | 867 | 66,000 |
1989/10/23 | 870 | 878 | 868 | 870 | 148,000 |
1989/10/20 | 860 | 870 | 856 | 868 | 176,000 |
1989/10/19 | 869 | 870 | 850 | 850 | 117,000 |
1989/10/18 | 869 | 870 | 860 | 868 | 191,000 |
1989/10/17 | 816 | 855 | 816 | 852 | 143,000 |
1989/10/16 | 810 | 819 | 800 | 811 | 77,000 |
1989/10/13 | 820 | 835 | 820 | 830 | 97,000 |
1989/10/12 | 854 | 854 | 835 | 835 | 141,000 |
1989/10/11 | 871 | 879 | 850 | 860 | 302,000 |
1989/10/09 | 852 | 870 | 850 | 865 | 349,000 |
1989/10/06 | 840 | 855 | 839 | 849 | 480,000 |
1989/10/05 | 816 | 830 | 816 | 830 | 170,000 |
1989/10/04 | 802 | 815 | 801 | 805 | 72,000 |
1989/10/03 | 815 | 815 | 805 | 812 | 37,000 |
1989/10/02 | 803 | 810 | 800 | 810 | 52,000 |
1989/09/29 | 814 | 814 | 795 | 798 | 56,000 |
1989/09/28 | 820 | 825 | 813 | 813 | 96,000 |
1989/09/27 | 810 | 819 | 809 | 818 | 110,000 |
1989/09/26 | 818 | 818 | 809 | 810 | 63,000 |
1989/09/25 | 818 | 820 | 810 | 810 | 147,000 |
1989/09/22 | 795 | 810 | 795 | 805 | 115,000 |
1989/09/21 | 792 | 798 | 792 | 793 | 23,000 |
1989/09/20 | 799 | 800 | 790 | 790 | 62,000 |
1989/09/19 | 799 | 804 | 790 | 799 | 90,000 |
1989/09/18 | 780 | 789 | 780 | 789 | 18,000 |
1989/09/14 | 750 | 765 | 750 | 750 | 19,000 |
1989/09/13 | 750 | 752 | 746 | 750 | 21,000 |
1989/09/12 | 760 | 770 | 759 | 760 | 21,000 |
1989/09/11 | 760 | 770 | 757 | 770 | 17,000 |
1989/09/08 | 770 | 780 | 765 | 770 | 30,000 |
1989/09/07 | 769 | 775 | 765 | 770 | 39,000 |
1989/09/06 | 776 | 776 | 761 | 762 | 29,000 |
1989/09/05 | 785 | 785 | 775 | 775 | 45,000 |
1989/09/04 | 785 | 788 | 785 | 785 | 25,000 |
1989/09/01 | 794 | 794 | 785 | 785 | 38,000 |
1989/08/31 | 790 | 800 | 785 | 785 | 49,000 |
1989/08/30 | 785 | 795 | 783 | 784 | 63,000 |
1989/08/29 | 783 | 790 | 782 | 783 | 73,000 |
1989/08/28 | 783 | 785 | 780 | 784 | 40,000 |
1989/08/25 | 785 | 787 | 780 | 780 | 82,000 |
1989/08/24 | 785 | 785 | 775 | 785 | 65,000 |
1989/08/23 | 779 | 790 | 779 | 781 | 156,000 |
1989/08/22 | 790 | 798 | 775 | 775 | 175,000 |
1989/08/21 | 799 | 800 | 781 | 799 | 46,000 |
1989/08/18 | 800 | 800 | 793 | 800 | 50,000 |
1989/08/17 | 791 | 807 | 789 | 801 | 69,000 |
1989/08/16 | 794 | 794 | 785 | 789 | 59,000 |
1989/08/15 | 785 | 800 | 785 | 795 | 37,000 |
1989/08/14 | 789 | 800 | 785 | 785 | 76,000 |
1989/08/11 | 815 | 815 | 796 | 809 | 169,000 |
1989/08/10 | 794 | 841 | 785 | 815 | 538,000 |
1989/08/09 | 770 | 795 | 770 | 795 | 386,000 |
1989/08/08 | 751 | 765 | 751 | 765 | 60,000 |
1989/08/07 | 750 | 759 | 746 | 759 | 54,000 |
1989/08/04 | 751 | 751 | 750 | 750 | 9,000 |
1989/08/03 | 760 | 760 | 751 | 751 | 56,000 |
1989/08/02 | 759 | 764 | 757 | 760 | 135,000 |
1989/08/01 | 760 | 765 | 755 | 755 | 114,000 |
1989/07/31 | 759 | 760 | 751 | 755 | 74,000 |
1989/07/28 | 759 | 759 | 749 | 749 | 99,000 |
1989/07/27 | 758 | 760 | 745 | 760 | 263,000 |
1989/07/26 | 721 | 738 | 721 | 738 | 118,000 |
1989/07/25 | 719 | 724 | 715 | 718 | 61,000 |
1989/07/24 | 713 | 714 | 710 | 710 | 12,000 |
1989/07/21 | 718 | 718 | 709 | 715 | 22,000 |
1989/07/20 | 715 | 720 | 710 | 720 | 82,000 |
1989/07/19 | 697 | 709 | 697 | 709 | 11,000 |
1989/07/18 | 700 | 701 | 698 | 698 | 27,000 |
1989/07/17 | 705 | 705 | 700 | 700 | 9,000 |
1989/07/14 | 709 | 709 | 700 | 705 | 26,000 |
1989/07/13 | 706 | 710 | 700 | 710 | 38,000 |
1989/07/12 | 702 | 705 | 701 | 701 | 19,000 |
1989/07/11 | 700 | 700 | 699 | 700 | 20,000 |
1989/07/10 | 700 | 700 | 690 | 692 | 21,000 |
1989/07/07 | 703 | 705 | 700 | 704 | 10,000 |
1989/07/06 | 705 | 705 | 700 | 700 | 24,000 |
1989/07/05 | 710 | 710 | 699 | 699 | 43,000 |
1989/07/04 | 710 | 715 | 710 | 710 | 14,000 |
1989/07/03 | 710 | 710 | 700 | 700 | 3,000 |
1989/06/30 | 699 | 699 | 699 | 699 | 1,000 |
1989/06/29 | 699 | 699 | 699 | 699 | 7,000 |
1989/06/28 | 715 | 715 | 699 | 710 | 17,000 |
1989/06/27 | 716 | 716 | 716 | 716 | 10,000 |
1989/06/26 | 715 | 715 | 698 | 698 | 18,000 |
1989/06/23 | 703 | 703 | 695 | 697 | 23,000 |
1989/06/22 | 706 | 706 | 700 | 700 | 8,000 |
1989/06/21 | 710 | 710 | 700 | 700 | 22,000 |
1989/06/20 | 700 | 705 | 692 | 705 | 13,000 |
1989/06/19 | 701 | 701 | 690 | 690 | 8,000 |
1989/06/16 | 710 | 710 | 700 | 700 | 15,000 |
1989/06/14 | 709 | 709 | 701 | 701 | 14,000 |
1989/06/13 | 710 | 710 | 702 | 702 | 17,000 |
1989/06/12 | 718 | 718 | 715 | 716 | 16,000 |
1989/06/09 | 719 | 720 | 705 | 705 | 12,000 |
1989/06/08 | 702 | 719 | 702 | 710 | 27,000 |
1989/06/07 | 700 | 715 | 700 | 705 | 43,000 |
1989/06/06 | 705 | 705 | 700 | 700 | 10,000 |
1989/06/05 | 710 | 711 | 705 | 710 | 17,000 |
1989/06/02 | 711 | 715 | 705 | 705 | 54,000 |
1989/06/01 | 711 | 715 | 711 | 715 | 55,000 |
1989/05/31 | 711 | 715 | 711 | 712 | 40,000 |
1989/05/30 | 700 | 715 | 700 | 714 | 54,000 |
1989/05/29 | 711 | 715 | 710 | 715 | 42,000 |
1989/05/26 | 710 | 710 | 701 | 710 | 28,000 |
1989/05/25 | 710 | 715 | 710 | 714 | 14,000 |
1989/05/24 | 710 | 715 | 706 | 714 | 24,000 |
1989/05/23 | 725 | 725 | 703 | 703 | 53,000 |
1989/05/22 | 713 | 730 | 713 | 715 | 33,000 |
1989/05/19 | 710 | 711 | 706 | 706 | 19,000 |
1989/05/18 | 702 | 702 | 700 | 700 | 38,000 |
1989/05/17 | 703 | 703 | 700 | 700 | 40,000 |
1989/05/16 | 700 | 705 | 700 | 700 | 55,000 |
1989/05/15 | 719 | 720 | 700 | 700 | 42,000 |
1989/05/12 | 725 | 730 | 720 | 720 | 22,000 |
1989/05/11 | 735 | 735 | 720 | 722 | 39,000 |
1989/05/10 | 735 | 740 | 725 | 725 | 73,000 |
1989/05/09 | 730 | 735 | 720 | 720 | 111,000 |
1989/05/08 | 739 | 740 | 721 | 729 | 97,000 |
1989/05/02 | 710 | 740 | 710 | 729 | 175,000 |
1989/05/01 | 700 | 703 | 690 | 690 | 305,000 |
1989/04/28 | 683 | 690 | 680 | 690 | 37,000 |
1989/04/27 | 680 | 690 | 673 | 680 | 37,000 |
1989/04/26 | 680 | 680 | 670 | 670 | 22,000 |
1989/04/25 | 680 | 689 | 680 | 685 | 12,000 |
1989/04/24 | 681 | 685 | 678 | 678 | 16,000 |
1989/04/21 | 684 | 684 | 676 | 677 | 13,000 |
1989/04/20 | 679 | 685 | 676 | 676 | 41,000 |
1989/04/19 | 679 | 688 | 670 | 676 | 11,000 |
1989/04/18 | 665 | 675 | 660 | 675 | 18,000 |
1989/04/17 | 680 | 680 | 675 | 675 | 17,000 |
1989/04/14 | 676 | 680 | 676 | 676 | 15,000 |
1989/04/13 | 675 | 675 | 675 | 675 | 14,000 |
1989/04/12 | 671 | 675 | 645 | 645 | 36,000 |
1989/04/11 | 681 | 681 | 670 | 670 | 46,000 |
1989/04/10 | 685 | 685 | 671 | 671 | 22,000 |
1989/04/07 | 681 | 685 | 681 | 685 | 6,000 |
1989/04/06 | 690 | 690 | 671 | 671 | 37,000 |
1989/04/05 | 707 | 707 | 690 | 690 | 57,000 |
1989/04/04 | 720 | 721 | 710 | 714 | 52,000 |
1989/04/03 | 710 | 720 | 710 | 715 | 30,000 |
1989/03/31 | 700 | 720 | 700 | 710 | 77,000 |
1989/03/30 | 670 | 696 | 660 | 681 | 81,000 |
1989/03/29 | 666 | 680 | 660 | 660 | 22,000 |
1989/03/28 | 641 | 641 | 641 | 641 | 8,000 |
1989/03/28 | 1 -> 1.05 分割 | ||||
1989/03/27 | 681 | 691 | 680 | 680 | 61,000 |
1989/03/24 | 691 | 700 | 680 | 680 | 259,000 |
1989/03/23 | 690 | 690 | 690 | 690 | 62,000 |
1989/03/22 | 700 | 710 | 690 | 690 | 46,000 |
1989/03/20 | 710 | 719 | 690 | 690 | 43,000 |
1989/03/17 | 712 | 724 | 711 | 720 | 23,000 |
1989/03/16 | 712 | 719 | 712 | 715 | 22,000 |
1989/03/15 | 715 | 724 | 710 | 719 | 56,000 |
1989/03/14 | 720 | 721 | 715 | 715 | 38,000 |
1989/03/13 | 720 | 729 | 715 | 720 | 23,000 |
1989/03/10 | 713 | 728 | 712 | 715 | 17,000 |
1989/03/09 | 727 | 728 | 711 | 711 | 20,000 |
1989/03/08 | 724 | 730 | 710 | 730 | 27,000 |
1989/03/07 | 730 | 739 | 724 | 730 | 29,000 |
1989/03/06 | 719 | 720 | 715 | 720 | 14,000 |
1989/03/03 | 720 | 720 | 710 | 710 | 35,000 |
1989/03/02 | 704 | 715 | 704 | 715 | 42,000 |
1989/03/01 | 701 | 710 | 701 | 705 | 35,000 |
1989/02/28 | 700 | 700 | 695 | 698 | 15,000 |
1989/02/27 | 700 | 705 | 697 | 697 | 19,000 |
1989/02/23 | 701 | 702 | 695 | 695 | 44,000 |
1989/02/22 | 706 | 714 | 700 | 701 | 26,000 |
1989/02/21 | 711 | 711 | 701 | 705 | 24,000 |
1989/02/20 | 708 | 712 | 703 | 712 | 24,000 |
1989/02/17 | 710 | 714 | 701 | 701 | 36,000 |
1989/02/16 | 715 | 715 | 710 | 710 | 50,000 |
1989/02/15 | 712 | 712 | 712 | 712 | 18,000 |
1989/02/14 | 715 | 715 | 712 | 712 | 47,000 |
1989/02/13 | 720 | 720 | 715 | 715 | 41,000 |
1989/02/10 | 712 | 720 | 712 | 715 | 55,000 |
1989/02/09 | 717 | 720 | 712 | 712 | 89,000 |
1989/02/08 | 725 | 729 | 720 | 720 | 48,000 |
1989/02/07 | 738 | 742 | 726 | 726 | 73,000 |
1989/02/06 | 731 | 741 | 731 | 738 | 42,000 |
1989/02/03 | 744 | 744 | 728 | 730 | 87,000 |
1989/02/02 | 734 | 735 | 730 | 734 | 85,000 |
1989/02/01 | 740 | 742 | 720 | 725 | 154,000 |
1989/01/31 | 751 | 759 | 748 | 748 | 70,000 |
1989/01/30 | 760 | 765 | 750 | 750 | 138,000 |
1989/01/28 | 750 | 760 | 744 | 758 | 151,000 |
1989/01/27 | 740 | 750 | 734 | 734 | 328,000 |
1989/01/26 | 736 | 751 | 730 | 745 | 288,000 |
1989/01/25 | 700 | 714 | 695 | 700 | 340,000 |
1989/01/24 | 698 | 698 | 690 | 695 | 89,000 |
1989/01/23 | 682 | 699 | 681 | 691 | 39,000 |
1989/01/20 | 687 | 687 | 680 | 680 | 18,000 |
1989/01/19 | 700 | 700 | 686 | 688 | 46,000 |
1989/01/18 | 699 | 700 | 690 | 691 | 44,000 |
1989/01/17 | 680 | 699 | 680 | 690 | 68,000 |
1989/01/13 | 676 | 685 | 673 | 680 | 59,000 |
1989/01/12 | 675 | 675 | 670 | 673 | 22,000 |
1989/01/11 | 670 | 670 | 665 | 665 | 9,000 |
1989/01/10 | 652 | 665 | 652 | 665 | 6,000 |
1989/01/09 | 650 | 660 | 650 | 652 | 6,000 |
1989/01/05 | 669 | 669 | 669 | 669 | 3,000 |
1989/01/04 | 645 | 645 | 645 | 645 | 8,000 |