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 |
---|---|---|---|---|---|
1990/12/28 | 512 | 520 | 512 | 520 | 17,000 |
1990/12/27 | 509 | 519 | 509 | 515 | 9,000 |
1990/12/26 | 519 | 519 | 519 | 519 | 1,000 |
1990/12/25 | 520 | 520 | 500 | 500 | 21,000 |
1990/12/21 | 520 | 520 | 510 | 520 | 7,000 |
1990/12/20 | 525 | 525 | 525 | 525 | 3,000 |
1990/12/19 | 530 | 531 | 525 | 525 | 10,000 |
1990/12/18 | 525 | 525 | 518 | 520 | 7,000 |
1990/12/17 | 521 | 526 | 521 | 525 | 17,000 |
1990/12/14 | 531 | 535 | 520 | 530 | 23,000 |
1990/12/13 | 517 | 537 | 517 | 530 | 30,000 |
1990/12/12 | 500 | 512 | 500 | 507 | 56,000 |
1990/12/11 | 506 | 506 | 501 | 501 | 14,000 |
1990/12/10 | 500 | 502 | 500 | 502 | 21,000 |
1990/12/06 | 491 | 491 | 490 | 490 | 5,000 |
1990/12/05 | 475 | 478 | 473 | 478 | 12,000 |
1990/12/04 | 480 | 480 | 480 | 480 | 1,000 |
1990/12/03 | 486 | 491 | 481 | 481 | 10,000 |
1990/11/30 | 481 | 481 | 480 | 480 | 12,000 |
1990/11/29 | 495 | 495 | 480 | 480 | 15,000 |
1990/11/28 | 500 | 501 | 500 | 500 | 15,000 |
1990/11/27 | 520 | 520 | 506 | 506 | 11,000 |
1990/11/26 | 513 | 522 | 513 | 520 | 11,000 |
1990/11/22 | 510 | 511 | 510 | 511 | 6,000 |
1990/11/21 | 511 | 511 | 510 | 510 | 10,000 |
1990/11/20 | 530 | 530 | 510 | 510 | 6,000 |
1990/11/19 | 530 | 530 | 520 | 525 | 9,000 |
1990/11/16 | 530 | 530 | 520 | 520 | 4,000 |
1990/11/15 | 555 | 555 | 530 | 530 | 10,000 |
1990/11/13 | 565 | 565 | 561 | 565 | 10,000 |
1990/11/09 | 556 | 556 | 556 | 556 | 3,000 |
1990/11/06 | 589 | 589 | 589 | 589 | 1,000 |
1990/11/05 | 592 | 592 | 590 | 590 | 17,000 |
1990/11/02 | 602 | 602 | 591 | 591 | 3,000 |
1990/11/01 | 610 | 610 | 602 | 602 | 16,000 |
1990/10/31 | 615 | 650 | 614 | 650 | 10,000 |
1990/10/30 | 623 | 623 | 615 | 622 | 5,000 |
1990/10/29 | 612 | 612 | 612 | 612 | 2,000 |
1990/10/26 | 605 | 607 | 605 | 607 | 4,000 |
1990/10/25 | 630 | 640 | 625 | 625 | 7,000 |
1990/10/24 | 601 | 629 | 601 | 620 | 16,000 |
1990/10/23 | 600 | 600 | 600 | 600 | 7,000 |
1990/10/22 | 585 | 585 | 575 | 575 | 14,000 |
1990/10/19 | 550 | 565 | 550 | 565 | 17,000 |
1990/10/18 | 541 | 541 | 541 | 541 | 4,000 |
1990/10/17 | 525 | 527 | 525 | 527 | 3,000 |
1990/10/16 | 530 | 530 | 520 | 520 | 5,000 |
1990/10/15 | 541 | 557 | 541 | 550 | 20,000 |
1990/10/12 | 530 | 530 | 530 | 530 | 7,000 |
1990/10/11 | 551 | 552 | 544 | 549 | 16,000 |
1990/10/09 | 547 | 557 | 546 | 557 | 10,000 |
1990/10/08 | 517 | 520 | 517 | 517 | 26,000 |
1990/10/05 | 505 | 511 | 505 | 511 | 26,000 |
1990/10/04 | 500 | 510 | 500 | 505 | 9,000 |
1990/10/03 | 510 | 510 | 500 | 500 | 12,000 |
1990/10/02 | 500 | 510 | 495 | 500 | 26,000 |
1990/09/26 | 630 | 630 | 630 | 630 | 2,000 |
1990/09/25 | 635 | 635 | 635 | 635 | 1,000 |
1990/09/21 | 640 | 645 | 636 | 640 | 20,000 |
1990/09/20 | 685 | 689 | 660 | 660 | 44,000 |
1990/09/19 | 625 | 660 | 625 | 660 | 309,000 |
1990/09/18 | 627 | 630 | 620 | 625 | 258,000 |
1990/09/17 | 630 | 630 | 630 | 630 | 4,000 |
1990/09/14 | 621 | 621 | 620 | 621 | 6,000 |
1990/09/13 | 621 | 623 | 621 | 621 | 8,000 |
1990/09/12 | 619 | 620 | 619 | 620 | 2,000 |
1990/09/10 | 617 | 617 | 617 | 617 | 4,000 |
1990/09/07 | 620 | 620 | 620 | 620 | 3,000 |
1990/09/06 | 619 | 619 | 619 | 619 | 4,000 |
1990/09/05 | 630 | 630 | 620 | 620 | 11,000 |
1990/09/04 | 646 | 646 | 631 | 631 | 14,000 |
1990/09/03 | 646 | 646 | 646 | 646 | 7,000 |
1990/08/31 | 629 | 639 | 626 | 630 | 34,000 |
1990/08/30 | 650 | 651 | 639 | 639 | 3,000 |
1990/08/29 | 659 | 659 | 659 | 659 | 3,000 |
1990/08/27 | 620 | 620 | 619 | 619 | 2,000 |
1990/08/24 | 635 | 635 | 620 | 620 | 21,000 |
1990/08/23 | 680 | 680 | 650 | 650 | 7,000 |
1990/08/22 | 710 | 719 | 680 | 680 | 18,000 |
1990/08/21 | 698 | 708 | 698 | 708 | 7,000 |
1990/08/16 | 721 | 745 | 710 | 745 | 17,000 |
1990/08/15 | 701 | 710 | 701 | 710 | 7,000 |
1990/08/14 | 710 | 710 | 690 | 690 | 14,000 |
1990/08/13 | 755 | 755 | 730 | 730 | 8,000 |
1990/08/10 | 755 | 760 | 755 | 755 | 12,000 |
1990/08/09 | 776 | 776 | 755 | 755 | 6,000 |
1990/08/08 | 750 | 750 | 736 | 746 | 11,000 |
1990/08/07 | 749 | 755 | 730 | 755 | 15,000 |
1990/08/06 | 752 | 752 | 752 | 752 | 5,000 |
1990/08/03 | 809 | 809 | 802 | 802 | 10,000 |
1990/08/02 | 849 | 850 | 812 | 812 | 18,000 |
1990/08/01 | 852 | 852 | 850 | 850 | 8,000 |
1990/07/31 | 800 | 805 | 800 | 802 | 14,000 |
1990/07/30 | 810 | 810 | 800 | 800 | 9,000 |
1990/07/27 | 843 | 844 | 830 | 830 | 28,000 |
1990/07/26 | 855 | 870 | 850 | 850 | 24,000 |
1990/07/25 | 850 | 855 | 850 | 855 | 22,000 |
1990/07/24 | 851 | 855 | 850 | 852 | 14,000 |
1990/07/23 | 870 | 870 | 851 | 851 | 12,000 |
1990/07/20 | 885 | 885 | 860 | 870 | 12,000 |
1990/07/19 | 894 | 894 | 860 | 885 | 39,000 |
1990/07/18 | 875 | 898 | 872 | 896 | 68,000 |
1990/07/17 | 862 | 870 | 855 | 855 | 31,000 |
1990/07/16 | 870 | 878 | 861 | 861 | 17,000 |
1990/07/13 | 861 | 875 | 861 | 873 | 30,000 |
1990/07/12 | 876 | 880 | 861 | 861 | 31,000 |
1990/07/11 | 879 | 879 | 870 | 879 | 37,000 |
1990/07/10 | 885 | 900 | 880 | 886 | 80,000 |
1990/07/09 | 840 | 875 | 835 | 875 | 63,000 |
1990/07/06 | 825 | 845 | 825 | 830 | 53,000 |
1990/07/05 | 800 | 825 | 800 | 820 | 57,000 |
1990/07/04 | 790 | 800 | 789 | 799 | 21,000 |
1990/07/03 | 793 | 793 | 785 | 785 | 12,000 |
1990/07/02 | 790 | 800 | 790 | 792 | 9,000 |
1990/06/29 | 785 | 795 | 785 | 787 | 12,000 |
1990/06/28 | 785 | 785 | 772 | 775 | 22,000 |
1990/06/27 | 790 | 798 | 765 | 765 | 12,000 |
1990/06/26 | 775 | 780 | 765 | 780 | 20,000 |
1990/06/25 | 786 | 786 | 775 | 775 | 11,000 |
1990/06/22 | 786 | 799 | 786 | 790 | 8,000 |
1990/06/21 | 800 | 800 | 770 | 800 | 16,000 |
1990/06/20 | 795 | 800 | 770 | 800 | 45,000 |
1990/06/19 | 810 | 810 | 795 | 805 | 16,000 |
1990/06/18 | 805 | 810 | 801 | 810 | 11,000 |
1990/06/15 | 802 | 811 | 801 | 810 | 21,000 |
1990/06/14 | 804 | 804 | 801 | 801 | 9,000 |
1990/06/13 | 805 | 805 | 801 | 801 | 4,000 |
1990/06/12 | 791 | 801 | 791 | 801 | 12,000 |
1990/06/11 | 841 | 841 | 807 | 807 | 20,000 |
1990/06/08 | 816 | 830 | 807 | 830 | 36,000 |
1990/06/07 | 810 | 820 | 810 | 815 | 22,000 |
1990/06/06 | 806 | 810 | 806 | 807 | 29,000 |
1990/06/05 | 803 | 810 | 803 | 805 | 14,000 |
1990/06/04 | 817 | 817 | 800 | 800 | 5,000 |
1990/06/01 | 800 | 818 | 800 | 818 | 21,000 |
1990/05/31 | 805 | 810 | 795 | 800 | 18,000 |
1990/05/30 | 796 | 805 | 795 | 805 | 21,000 |
1990/05/29 | 802 | 802 | 795 | 795 | 14,000 |
1990/05/28 | 810 | 810 | 802 | 802 | 6,000 |
1990/05/25 | 809 | 809 | 795 | 796 | 6,000 |
1990/05/24 | 810 | 810 | 795 | 810 | 11,000 |
1990/05/23 | 811 | 811 | 797 | 797 | 11,000 |
1990/05/22 | 816 | 820 | 811 | 811 | 20,000 |
1990/05/21 | 825 | 825 | 815 | 815 | 36,000 |
1990/05/18 | 815 | 818 | 811 | 818 | 34,000 |
1990/05/17 | 815 | 820 | 815 | 815 | 13,000 |
1990/05/16 | 820 | 820 | 815 | 815 | 15,000 |
1990/05/15 | 820 | 830 | 815 | 815 | 10,000 |
1990/05/14 | 801 | 821 | 800 | 811 | 34,000 |
1990/05/11 | 799 | 805 | 795 | 800 | 73,000 |
1990/05/10 | 787 | 795 | 786 | 790 | 24,000 |
1990/05/09 | 772 | 780 | 770 | 780 | 10,000 |
1990/05/08 | 740 | 771 | 740 | 770 | 38,000 |
1990/05/07 | 712 | 748 | 712 | 748 | 21,000 |
1990/05/02 | 710 | 711 | 710 | 711 | 6,000 |
1990/05/01 | 710 | 710 | 710 | 710 | 7,000 |
1990/04/27 | 712 | 712 | 704 | 710 | 12,000 |
1990/04/26 | 686 | 704 | 686 | 704 | 10,000 |
1990/04/25 | 696 | 696 | 695 | 695 | 7,000 |
1990/04/24 | 705 | 705 | 705 | 705 | 18,000 |
1990/04/23 | 692 | 705 | 692 | 705 | 6,000 |
1990/04/20 | 699 | 705 | 691 | 691 | 37,000 |
1990/04/19 | 680 | 700 | 680 | 700 | 13,000 |
1990/04/18 | 676 | 680 | 675 | 675 | 8,000 |
1990/04/17 | 690 | 690 | 670 | 675 | 8,000 |
1990/04/16 | 700 | 700 | 690 | 690 | 10,000 |
1990/04/13 | 715 | 715 | 710 | 710 | 12,000 |
1990/04/12 | 715 | 715 | 715 | 715 | 7,000 |
1990/04/11 | 720 | 730 | 715 | 715 | 7,000 |
1990/04/10 | 740 | 740 | 710 | 710 | 23,000 |
1990/04/09 | 712 | 730 | 712 | 730 | 12,000 |
1990/04/06 | 650 | 702 | 650 | 702 | 30,000 |
1990/04/04 | 761 | 761 | 740 | 740 | 30,000 |
1990/04/03 | 745 | 751 | 730 | 751 | 72,000 |
1990/03/30 | 800 | 800 | 790 | 800 | 9,000 |
1990/03/29 | 820 | 820 | 819 | 820 | 18,000 |
1990/03/28 | 800 | 800 | 795 | 800 | 18,000 |
1990/03/26 | 765 | 765 | 765 | 765 | 18,000 |
1990/03/23 | 759 | 759 | 730 | 730 | 24,000 |
1990/03/20 | 790 | 790 | 784 | 784 | 23,000 |
1990/03/19 | 870 | 870 | 830 | 830 | 19,000 |
1990/03/16 | 870 | 875 | 870 | 870 | 15,000 |
1990/03/15 | 872 | 875 | 864 | 864 | 24,000 |
1990/03/14 | 890 | 890 | 870 | 880 | 21,000 |
1990/03/13 | 890 | 900 | 890 | 890 | 23,000 |
1990/03/12 | 904 | 905 | 890 | 890 | 36,000 |
1990/03/09 | 900 | 910 | 895 | 905 | 33,000 |
1990/03/08 | 890 | 910 | 890 | 900 | 21,000 |
1990/03/07 | 899 | 900 | 880 | 880 | 16,000 |
1990/03/06 | 895 | 905 | 890 | 890 | 34,000 |
1990/03/05 | 900 | 909 | 891 | 893 | 26,000 |
1990/03/02 | 900 | 910 | 900 | 910 | 11,000 |
1990/03/01 | 910 | 911 | 905 | 905 | 29,000 |
1990/02/28 | 877 | 900 | 877 | 890 | 28,000 |
1990/02/27 | 860 | 895 | 860 | 865 | 37,000 |
1990/02/23 | 926 | 926 | 901 | 901 | 39,000 |
1990/02/22 | 926 | 931 | 910 | 931 | 38,000 |
1990/02/21 | 961 | 961 | 947 | 947 | 75,000 |
1990/02/20 | 981 | 990 | 965 | 965 | 49,000 |
1990/02/19 | 980 | 999 | 970 | 971 | 45,000 |
1990/02/16 | 965 | 980 | 965 | 970 | 88,000 |
1990/02/15 | 979 | 980 | 963 | 965 | 138,000 |
1990/02/14 | 995 | 1,000 | 978 | 980 | 168,000 |
1990/02/13 | 1,040 | 1,050 | 1,000 | 1,020 | 392,000 |
1990/02/09 | 999 | 1,070 | 999 | 1,050 | 1,868,000 |
1990/02/08 | 950 | 990 | 950 | 990 | 614,000 |
1990/02/07 | 959 | 960 | 940 | 950 | 249,000 |
1990/02/06 | 930 | 960 | 930 | 958 | 308,000 |
1990/02/05 | 930 | 940 | 925 | 928 | 111,000 |
1990/02/02 | 891 | 929 | 890 | 920 | 139,000 |
1990/02/01 | 899 | 899 | 886 | 891 | 36,000 |
1990/01/31 | 889 | 890 | 880 | 885 | 49,000 |
1990/01/30 | 890 | 890 | 880 | 890 | 37,000 |
1990/01/29 | 889 | 890 | 881 | 890 | 27,000 |
1990/01/26 | 898 | 898 | 886 | 889 | 17,000 |
1990/01/25 | 875 | 885 | 875 | 876 | 38,000 |
1990/01/24 | 891 | 891 | 885 | 885 | 26,000 |
1990/01/23 | 886 | 891 | 880 | 891 | 25,000 |
1990/01/22 | 905 | 905 | 885 | 886 | 36,000 |
1990/01/19 | 896 | 900 | 890 | 900 | 62,000 |
1990/01/18 | 909 | 910 | 896 | 896 | 56,000 |
1990/01/17 | 892 | 899 | 892 | 895 | 21,000 |
1990/01/16 | 900 | 904 | 890 | 890 | 71,000 |
1990/01/12 | 907 | 909 | 900 | 909 | 99,000 |
1990/01/11 | 898 | 910 | 890 | 910 | 100,000 |
1990/01/10 | 898 | 901 | 885 | 888 | 57,000 |
1990/01/09 | 902 | 910 | 896 | 900 | 55,000 |
1990/01/08 | 900 | 901 | 890 | 901 | 67,000 |
1990/01/05 | 894 | 900 | 885 | 885 | 46,000 |
1990/01/04 | 888 | 899 | 888 | 899 | 13,000 |