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 |
---|---|---|---|---|---|
1993/12/30 | 452 | 456 | 452 | 456 | 24,000 |
1993/12/29 | 460 | 460 | 456 | 456 | 5,000 |
1993/12/28 | 460 | 460 | 460 | 460 | 5,000 |
1993/12/27 | 461 | 461 | 459 | 459 | 23,000 |
1993/12/24 | 460 | 460 | 450 | 459 | 9,000 |
1993/12/22 | 457 | 460 | 452 | 460 | 4,000 |
1993/12/21 | 468 | 468 | 452 | 452 | 11,000 |
1993/12/20 | 475 | 475 | 470 | 474 | 27,000 |
1993/12/17 | 450 | 470 | 450 | 470 | 21,000 |
1993/12/16 | 440 | 445 | 440 | 445 | 19,000 |
1993/12/15 | 430 | 430 | 425 | 425 | 4,000 |
1993/12/14 | 435 | 435 | 431 | 432 | 13,000 |
1993/12/13 | 419 | 420 | 418 | 420 | 11,000 |
1993/12/10 | 420 | 420 | 420 | 420 | 14,000 |
1993/12/09 | 420 | 422 | 410 | 422 | 9,000 |
1993/12/08 | 415 | 420 | 415 | 415 | 5,000 |
1993/12/07 | 430 | 430 | 429 | 429 | 7,000 |
1993/12/06 | 448 | 448 | 440 | 440 | 8,000 |
1993/12/03 | 455 | 455 | 443 | 443 | 8,000 |
1993/12/02 | 450 | 450 | 450 | 450 | 10,000 |
1993/12/01 | 413 | 418 | 413 | 418 | 9,000 |
1993/11/30 | 410 | 413 | 402 | 402 | 22,000 |
1993/11/26 | 455 | 455 | 448 | 448 | 6,000 |
1993/11/25 | 453 | 453 | 453 | 453 | 1,000 |
1993/11/24 | 450 | 450 | 448 | 448 | 15,000 |
1993/11/22 | 471 | 471 | 461 | 461 | 4,000 |
1993/11/19 | 470 | 470 | 469 | 470 | 6,000 |
1993/11/18 | 470 | 470 | 465 | 465 | 13,000 |
1993/11/17 | 480 | 480 | 480 | 480 | 8,000 |
1993/11/16 | 479 | 486 | 471 | 486 | 7,000 |
1993/11/15 | 481 | 485 | 480 | 480 | 24,000 |
1993/11/12 | 444 | 474 | 444 | 474 | 53,000 |
1993/11/11 | 432 | 445 | 431 | 445 | 22,000 |
1993/11/10 | 440 | 455 | 440 | 445 | 36,000 |
1993/11/09 | 475 | 480 | 460 | 460 | 49,000 |
1993/11/08 | 472 | 480 | 472 | 480 | 25,000 |
1993/11/05 | 490 | 490 | 485 | 485 | 10,000 |
1993/11/04 | 560 | 560 | 530 | 530 | 14,000 |
1993/11/01 | 564 | 564 | 564 | 564 | 2,000 |
1993/10/29 | 569 | 569 | 540 | 564 | 14,000 |
1993/10/28 | 570 | 570 | 565 | 570 | 10,000 |
1993/10/27 | 570 | 571 | 560 | 570 | 23,000 |
1993/10/26 | 560 | 570 | 560 | 570 | 33,000 |
1993/10/25 | 590 | 591 | 580 | 580 | 27,000 |
1993/10/22 | 610 | 610 | 607 | 608 | 29,000 |
1993/10/21 | 610 | 620 | 610 | 610 | 38,000 |
1993/10/20 | 609 | 611 | 609 | 610 | 28,000 |
1993/10/19 | 615 | 615 | 609 | 609 | 16,000 |
1993/10/18 | 618 | 618 | 617 | 617 | 4,000 |
1993/10/15 | 615 | 619 | 615 | 615 | 21,000 |
1993/10/14 | 619 | 619 | 618 | 618 | 8,000 |
1993/10/13 | 620 | 620 | 618 | 618 | 30,000 |
1993/10/12 | 639 | 639 | 620 | 628 | 12,000 |
1993/10/08 | 625 | 635 | 621 | 630 | 55,000 |
1993/10/07 | 612 | 615 | 610 | 615 | 18,000 |
1993/10/06 | 619 | 619 | 610 | 612 | 12,000 |
1993/10/05 | 620 | 625 | 618 | 618 | 11,000 |
1993/10/04 | 611 | 620 | 610 | 615 | 9,000 |
1993/10/01 | 620 | 625 | 615 | 615 | 33,000 |
1993/09/30 | 616 | 620 | 615 | 620 | 40,000 |
1993/09/29 | 630 | 630 | 616 | 616 | 28,000 |
1993/09/28 | 630 | 630 | 616 | 626 | 11,000 |
1993/09/27 | 625 | 625 | 615 | 615 | 22,000 |
1993/09/24 | 641 | 641 | 625 | 625 | 14,000 |
1993/09/22 | 642 | 642 | 621 | 621 | 16,000 |
1993/09/21 | 622 | 631 | 622 | 622 | 44,000 |
1993/09/20 | 630 | 630 | 620 | 621 | 22,000 |
1993/09/17 | 655 | 655 | 640 | 640 | 28,000 |
1993/09/16 | 665 | 667 | 646 | 650 | 117,000 |
1993/09/14 | 659 | 665 | 650 | 661 | 248,000 |
1993/09/13 | 640 | 665 | 639 | 655 | 227,000 |
1993/09/10 | 616 | 630 | 616 | 630 | 32,000 |
1993/09/09 | 620 | 620 | 618 | 620 | 8,000 |
1993/09/08 | 626 | 626 | 615 | 615 | 32,000 |
1993/09/07 | 625 | 630 | 615 | 615 | 22,000 |
1993/09/06 | 623 | 625 | 621 | 625 | 6,000 |
1993/09/03 | 630 | 630 | 623 | 623 | 10,000 |
1993/09/02 | 649 | 649 | 624 | 630 | 29,000 |
1993/09/01 | 655 | 655 | 640 | 650 | 42,000 |
1993/08/31 | 639 | 669 | 635 | 659 | 165,000 |
1993/08/30 | 625 | 640 | 625 | 635 | 61,000 |
1993/08/27 | 610 | 629 | 610 | 625 | 31,000 |
1993/08/26 | 612 | 615 | 609 | 609 | 38,000 |
1993/08/25 | 615 | 620 | 610 | 611 | 34,000 |
1993/08/24 | 631 | 631 | 620 | 620 | 21,000 |
1993/08/23 | 634 | 634 | 621 | 621 | 24,000 |
1993/08/20 | 649 | 649 | 630 | 635 | 26,000 |
1993/08/19 | 653 | 654 | 640 | 645 | 76,000 |
1993/08/18 | 630 | 643 | 620 | 643 | 74,000 |
1993/08/17 | 632 | 640 | 620 | 620 | 51,000 |
1993/08/16 | 648 | 648 | 631 | 631 | 25,000 |
1993/08/13 | 645 | 649 | 635 | 638 | 52,000 |
1993/08/12 | 657 | 660 | 635 | 645 | 219,000 |
1993/08/11 | 635 | 657 | 633 | 650 | 430,000 |
1993/08/10 | 610 | 643 | 601 | 630 | 190,000 |
1993/08/09 | 609 | 610 | 595 | 610 | 41,000 |
1993/08/06 | 613 | 613 | 595 | 610 | 59,000 |
1993/08/05 | 616 | 616 | 603 | 603 | 99,000 |
1993/08/04 | 612 | 628 | 610 | 615 | 46,000 |
1993/08/03 | 620 | 620 | 610 | 615 | 19,000 |
1993/08/02 | 635 | 635 | 620 | 620 | 21,000 |
1993/07/30 | 632 | 634 | 620 | 632 | 33,000 |
1993/07/29 | 630 | 654 | 620 | 634 | 314,000 |
1993/07/28 | 625 | 635 | 617 | 623 | 132,000 |
1993/07/27 | 609 | 615 | 595 | 615 | 34,000 |
1993/07/26 | 601 | 602 | 591 | 600 | 46,000 |
1993/07/23 | 611 | 616 | 600 | 600 | 47,000 |
1993/07/22 | 602 | 615 | 602 | 610 | 41,000 |
1993/07/21 | 614 | 615 | 600 | 600 | 34,000 |
1993/07/20 | 600 | 618 | 600 | 615 | 64,000 |
1993/07/19 | 630 | 634 | 600 | 600 | 34,000 |
1993/07/16 | 634 | 645 | 625 | 630 | 329,000 |
1993/07/15 | 635 | 635 | 622 | 635 | 251,000 |
1993/07/14 | 600 | 639 | 600 | 635 | 559,000 |
1993/07/13 | 609 | 609 | 597 | 600 | 58,000 |
1993/07/12 | 609 | 614 | 605 | 609 | 85,000 |
1993/07/09 | 608 | 614 | 598 | 609 | 155,000 |
1993/07/08 | 608 | 629 | 605 | 614 | 416,000 |
1993/07/07 | 575 | 615 | 570 | 615 | 281,000 |
1993/07/06 | 560 | 590 | 559 | 590 | 36,000 |
1993/07/05 | 561 | 561 | 550 | 560 | 13,000 |
1993/07/02 | 594 | 594 | 560 | 563 | 41,000 |
1993/07/01 | 594 | 610 | 590 | 595 | 409,000 |
1993/06/30 | 560 | 575 | 558 | 575 | 106,000 |
1993/06/29 | 551 | 564 | 550 | 560 | 60,000 |
1993/06/28 | 550 | 555 | 541 | 545 | 11,000 |
1993/06/25 | 560 | 560 | 550 | 550 | 36,000 |
1993/06/24 | 540 | 560 | 540 | 560 | 61,000 |
1993/06/23 | 540 | 555 | 540 | 540 | 32,000 |
1993/06/22 | 504 | 535 | 504 | 525 | 45,000 |
1993/06/21 | 511 | 511 | 511 | 511 | 26,000 |
1993/06/18 | 520 | 570 | 520 | 570 | 45,000 |
1993/06/17 | 530 | 535 | 520 | 530 | 30,000 |
1993/06/16 | 534 | 540 | 510 | 540 | 58,000 |
1993/06/15 | 570 | 570 | 531 | 544 | 101,000 |
1993/06/14 | 600 | 600 | 580 | 580 | 162,000 |
1993/06/11 | 570 | 603 | 570 | 590 | 392,000 |
1993/06/10 | 553 | 570 | 549 | 562 | 167,000 |
1993/06/08 | 554 | 556 | 546 | 550 | 97,000 |
1993/06/07 | 548 | 550 | 538 | 550 | 92,000 |
1993/06/04 | 518 | 560 | 518 | 547 | 122,000 |
1993/06/03 | 500 | 513 | 500 | 513 | 78,000 |
1993/06/02 | 516 | 516 | 495 | 504 | 76,000 |
1993/06/01 | 517 | 520 | 505 | 519 | 85,000 |
1993/05/31 | 515 | 524 | 513 | 515 | 168,000 |
1993/05/28 | 480 | 480 | 475 | 475 | 49,000 |
1993/05/27 | 475 | 480 | 466 | 478 | 40,000 |
1993/05/26 | 472 | 480 | 472 | 478 | 79,000 |
1993/05/25 | 463 | 470 | 460 | 469 | 40,000 |
1993/05/24 | 450 | 465 | 449 | 465 | 41,000 |
1993/05/20 | 450 | 450 | 440 | 445 | 24,000 |
1993/05/19 | 440 | 451 | 440 | 451 | 12,000 |
1993/05/18 | 472 | 474 | 455 | 455 | 17,000 |
1993/05/17 | 455 | 469 | 452 | 469 | 136,000 |
1993/05/14 | 450 | 455 | 450 | 452 | 38,000 |
1993/05/13 | 460 | 460 | 447 | 450 | 42,000 |
1993/05/12 | 456 | 465 | 455 | 465 | 56,000 |
1993/05/11 | 444 | 460 | 441 | 455 | 66,000 |
1993/05/10 | 429 | 440 | 429 | 440 | 32,000 |
1993/05/07 | 429 | 430 | 429 | 429 | 25,000 |
1993/05/06 | 420 | 430 | 416 | 430 | 58,000 |
1993/04/30 | 398 | 410 | 397 | 410 | 39,000 |
1993/04/28 | 390 | 391 | 390 | 391 | 18,000 |
1993/04/27 | 379 | 385 | 379 | 385 | 12,000 |
1993/04/26 | 385 | 385 | 385 | 385 | 11,000 |
1993/04/23 | 388 | 388 | 383 | 383 | 8,000 |
1993/04/22 | 399 | 399 | 398 | 398 | 5,000 |
1993/04/21 | 417 | 418 | 400 | 400 | 32,000 |
1993/04/20 | 414 | 419 | 414 | 418 | 55,000 |
1993/04/19 | 417 | 417 | 414 | 415 | 41,000 |
1993/04/16 | 401 | 418 | 395 | 418 | 47,000 |
1993/04/15 | 400 | 400 | 395 | 399 | 27,000 |
1993/04/14 | 390 | 405 | 387 | 400 | 42,000 |
1993/04/13 | 385 | 390 | 383 | 390 | 100,000 |
1993/04/12 | 383 | 385 | 380 | 381 | 20,000 |
1993/04/09 | 375 | 385 | 373 | 378 | 35,000 |
1993/04/08 | 375 | 380 | 375 | 376 | 50,000 |
1993/04/07 | 372 | 375 | 372 | 372 | 30,000 |
1993/04/06 | 377 | 377 | 371 | 373 | 18,000 |
1993/04/05 | 366 | 376 | 366 | 376 | 39,000 |
1993/04/02 | 357 | 361 | 357 | 361 | 15,000 |
1993/04/01 | 361 | 362 | 355 | 362 | 8,000 |
1993/03/31 | 365 | 365 | 360 | 360 | 30,000 |
1993/03/30 | 351 | 365 | 351 | 357 | 31,000 |
1993/03/29 | 339 | 350 | 339 | 350 | 18,000 |
1993/03/26 | 344 | 344 | 333 | 333 | 10,000 |
1993/03/25 | 336 | 340 | 335 | 340 | 15,000 |
1993/03/24 | 341 | 341 | 340 | 340 | 12,000 |
1993/03/23 | 350 | 350 | 341 | 341 | 8,000 |
1993/03/22 | 346 | 346 | 341 | 346 | 11,000 |
1993/03/19 | 350 | 350 | 340 | 341 | 14,000 |
1993/03/18 | 342 | 355 | 340 | 345 | 23,000 |
1993/03/17 | 335 | 340 | 330 | 340 | 36,000 |
1993/03/16 | 330 | 333 | 330 | 330 | 14,000 |
1993/03/15 | 322 | 330 | 322 | 325 | 8,000 |
1993/03/12 | 326 | 335 | 325 | 325 | 12,000 |
1993/03/11 | 326 | 330 | 323 | 330 | 10,000 |
1993/03/10 | 331 | 331 | 323 | 326 | 11,000 |
1993/03/09 | 326 | 332 | 326 | 332 | 7,000 |
1993/03/08 | 323 | 324 | 323 | 323 | 9,000 |
1993/03/05 | 324 | 324 | 323 | 324 | 7,000 |
1993/03/04 | 323 | 324 | 323 | 323 | 19,000 |
1993/03/03 | 324 | 324 | 320 | 320 | 13,000 |
1993/03/02 | 322 | 325 | 322 | 324 | 12,000 |
1993/03/01 | 323 | 323 | 322 | 322 | 28,000 |
1993/02/26 | 320 | 323 | 320 | 323 | 15,000 |
1993/02/25 | 326 | 326 | 320 | 320 | 19,000 |
1993/02/24 | 326 | 327 | 325 | 326 | 17,000 |
1993/02/23 | 324 | 326 | 320 | 326 | 48,000 |
1993/02/22 | 334 | 335 | 326 | 326 | 19,000 |
1993/02/19 | 338 | 339 | 330 | 331 | 68,000 |
1993/02/18 | 313 | 328 | 309 | 328 | 57,000 |
1993/02/17 | 316 | 316 | 315 | 315 | 5,000 |
1993/02/16 | 318 | 320 | 316 | 319 | 14,000 |
1993/02/15 | 322 | 325 | 319 | 319 | 39,000 |
1993/02/12 | 310 | 322 | 310 | 317 | 61,000 |
1993/02/10 | 300 | 308 | 300 | 308 | 24,000 |
1993/02/09 | 303 | 305 | 300 | 300 | 17,000 |
1993/02/08 | 310 | 310 | 303 | 303 | 5,000 |
1993/02/05 | 310 | 310 | 305 | 310 | 6,000 |
1993/02/04 | 313 | 319 | 313 | 314 | 13,000 |
1993/02/03 | 301 | 305 | 301 | 303 | 18,000 |
1993/02/01 | 285 | 288 | 285 | 288 | 6,000 |
1993/01/27 | 280 | 280 | 280 | 280 | 4,000 |
1993/01/26 | 285 | 285 | 285 | 285 | 3,000 |
1993/01/25 | 285 | 285 | 285 | 285 | 1,000 |
1993/01/22 | 284 | 288 | 284 | 285 | 7,000 |
1993/01/21 | 285 | 285 | 283 | 283 | 6,000 |
1993/01/20 | 295 | 295 | 295 | 295 | 4,000 |
1993/01/14 | 300 | 300 | 300 | 300 | 3,000 |
1993/01/12 | 300 | 300 | 300 | 300 | 4,000 |
1993/01/11 | 300 | 300 | 300 | 300 | 6,000 |
1993/01/04 | 301 | 301 | 300 | 300 | 5,000 |