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 |
---|---|---|---|---|---|
1994/12/30 | 566 | 575 | 566 | 575 | 3,000 |
1994/12/29 | 578 | 578 | 557 | 557 | 20,000 |
1994/12/28 | 566 | 571 | 566 | 571 | 23,000 |
1994/12/27 | 563 | 570 | 556 | 565 | 21,000 |
1994/12/26 | 571 | 571 | 571 | 571 | 11,000 |
1994/12/22 | 552 | 559 | 551 | 551 | 26,000 |
1994/12/21 | 555 | 555 | 550 | 550 | 20,000 |
1994/12/20 | 547 | 555 | 545 | 545 | 17,000 |
1994/12/19 | 550 | 550 | 545 | 547 | 21,000 |
1994/12/16 | 561 | 565 | 548 | 548 | 14,000 |
1994/12/15 | 547 | 555 | 545 | 555 | 30,000 |
1994/12/14 | 550 | 550 | 547 | 547 | 5,000 |
1994/12/13 | 555 | 555 | 546 | 547 | 32,000 |
1994/12/12 | 560 | 560 | 551 | 555 | 16,000 |
1994/12/09 | 574 | 575 | 558 | 558 | 20,000 |
1994/12/08 | 562 | 575 | 562 | 575 | 27,000 |
1994/12/07 | 584 | 584 | 572 | 572 | 22,000 |
1994/12/06 | 576 | 585 | 576 | 585 | 18,000 |
1994/12/05 | 598 | 598 | 570 | 575 | 32,000 |
1994/12/02 | 580 | 590 | 570 | 582 | 32,000 |
1994/12/01 | 595 | 595 | 580 | 585 | 64,000 |
1994/11/30 | 545 | 595 | 540 | 585 | 129,000 |
1994/11/29 | 543 | 545 | 536 | 543 | 58,000 |
1994/11/28 | 550 | 550 | 540 | 545 | 42,000 |
1994/11/25 | 544 | 550 | 543 | 543 | 36,000 |
1994/11/24 | 561 | 561 | 540 | 554 | 53,000 |
1994/11/22 | 581 | 589 | 570 | 570 | 31,000 |
1994/11/21 | 599 | 599 | 571 | 571 | 27,000 |
1994/11/18 | 600 | 600 | 585 | 585 | 17,000 |
1994/11/17 | 591 | 600 | 585 | 600 | 30,000 |
1994/11/16 | 600 | 600 | 590 | 590 | 37,000 |
1994/11/15 | 561 | 600 | 561 | 599 | 21,000 |
1994/11/14 | 565 | 565 | 551 | 560 | 22,000 |
1994/11/11 | 578 | 578 | 560 | 570 | 21,000 |
1994/11/10 | 582 | 582 | 575 | 580 | 19,000 |
1994/11/09 | 600 | 600 | 561 | 568 | 35,000 |
1994/11/08 | 610 | 610 | 593 | 593 | 15,000 |
1994/11/07 | 614 | 614 | 600 | 600 | 30,000 |
1994/11/04 | 613 | 615 | 603 | 615 | 83,000 |
1994/11/02 | 582 | 582 | 575 | 575 | 18,000 |
1994/11/01 | 582 | 585 | 580 | 580 | 8,000 |
1994/10/31 | 579 | 580 | 579 | 580 | 5,000 |
1994/10/28 | 570 | 570 | 558 | 569 | 20,000 |
1994/10/27 | 570 | 570 | 550 | 550 | 30,000 |
1994/10/26 | 580 | 580 | 566 | 566 | 18,000 |
1994/10/25 | 581 | 590 | 570 | 575 | 20,000 |
1994/10/24 | 605 | 605 | 587 | 587 | 13,000 |
1994/10/21 | 605 | 605 | 600 | 600 | 6,000 |
1994/10/20 | 610 | 615 | 600 | 615 | 33,000 |
1994/10/19 | 601 | 615 | 600 | 610 | 89,000 |
1994/10/18 | 589 | 595 | 585 | 585 | 50,000 |
1994/10/17 | 607 | 615 | 595 | 595 | 16,000 |
1994/10/14 | 615 | 622 | 611 | 611 | 92,000 |
1994/10/13 | 611 | 618 | 602 | 615 | 57,000 |
1994/10/12 | 598 | 615 | 596 | 610 | 83,000 |
1994/10/11 | 595 | 598 | 590 | 595 | 23,000 |
1994/10/07 | 580 | 599 | 575 | 590 | 55,000 |
1994/10/06 | 592 | 592 | 575 | 580 | 16,000 |
1994/10/05 | 561 | 594 | 558 | 585 | 69,000 |
1994/10/04 | 558 | 558 | 540 | 541 | 35,000 |
1994/10/03 | 540 | 558 | 535 | 558 | 16,000 |
1994/09/30 | 553 | 558 | 543 | 553 | 14,000 |
1994/09/29 | 540 | 558 | 540 | 553 | 29,000 |
1994/09/28 | 535 | 536 | 535 | 535 | 3,000 |
1994/09/27 | 553 | 558 | 530 | 530 | 24,000 |
1994/09/26 | 556 | 558 | 551 | 558 | 8,000 |
1994/09/22 | 555 | 558 | 555 | 555 | 18,000 |
1994/09/21 | 558 | 558 | 555 | 555 | 14,000 |
1994/09/20 | 559 | 559 | 552 | 558 | 7,000 |
1994/09/19 | 558 | 560 | 558 | 560 | 8,000 |
1994/09/16 | 570 | 570 | 550 | 568 | 44,000 |
1994/09/14 | 552 | 560 | 552 | 552 | 49,000 |
1994/09/13 | 551 | 555 | 550 | 550 | 73,000 |
1994/09/12 | 575 | 575 | 560 | 560 | 17,000 |
1994/09/09 | 570 | 575 | 570 | 575 | 13,000 |
1994/09/08 | 570 | 581 | 566 | 570 | 43,000 |
1994/09/07 | 581 | 581 | 565 | 570 | 32,000 |
1994/09/06 | 595 | 595 | 585 | 589 | 71,000 |
1994/09/05 | 600 | 605 | 595 | 596 | 18,000 |
1994/09/02 | 602 | 605 | 595 | 597 | 57,000 |
1994/09/01 | 594 | 600 | 593 | 600 | 24,000 |
1994/08/31 | 602 | 611 | 592 | 595 | 22,000 |
1994/08/30 | 610 | 610 | 599 | 600 | 33,000 |
1994/08/29 | 625 | 625 | 601 | 612 | 18,000 |
1994/08/26 | 600 | 613 | 590 | 613 | 40,000 |
1994/08/25 | 611 | 620 | 600 | 600 | 50,000 |
1994/08/24 | 638 | 638 | 606 | 610 | 29,000 |
1994/08/23 | 630 | 630 | 620 | 630 | 26,000 |
1994/08/22 | 635 | 648 | 631 | 645 | 17,000 |
1994/08/19 | 656 | 656 | 631 | 635 | 82,000 |
1994/08/18 | 676 | 676 | 658 | 665 | 174,000 |
1994/08/17 | 632 | 680 | 632 | 679 | 531,000 |
1994/08/16 | 640 | 645 | 630 | 630 | 30,000 |
1994/08/15 | 632 | 647 | 632 | 642 | 41,000 |
1994/08/12 | 642 | 656 | 635 | 648 | 299,000 |
1994/08/11 | 651 | 653 | 630 | 643 | 182,000 |
1994/08/10 | 610 | 634 | 610 | 633 | 93,000 |
1994/08/09 | 596 | 601 | 596 | 600 | 12,000 |
1994/08/08 | 610 | 619 | 601 | 601 | 13,000 |
1994/08/05 | 611 | 617 | 610 | 610 | 24,000 |
1994/08/04 | 600 | 620 | 600 | 606 | 47,000 |
1994/08/03 | 599 | 600 | 585 | 591 | 10,000 |
1994/08/02 | 590 | 590 | 590 | 590 | 1,000 |
1994/08/01 | 587 | 588 | 585 | 585 | 6,000 |
1994/07/29 | 590 | 604 | 585 | 604 | 7,000 |
1994/07/28 | 592 | 592 | 580 | 580 | 12,000 |
1994/07/27 | 593 | 600 | 592 | 592 | 23,000 |
1994/07/26 | 599 | 599 | 592 | 592 | 26,000 |
1994/07/25 | 601 | 601 | 600 | 600 | 9,000 |
1994/07/22 | 605 | 605 | 601 | 601 | 11,000 |
1994/07/21 | 609 | 610 | 600 | 609 | 17,000 |
1994/07/20 | 617 | 617 | 609 | 610 | 8,000 |
1994/07/19 | 602 | 610 | 601 | 607 | 9,000 |
1994/07/18 | 605 | 607 | 600 | 600 | 31,000 |
1994/07/15 | 605 | 610 | 605 | 607 | 12,000 |
1994/07/14 | 625 | 626 | 625 | 625 | 13,000 |
1994/07/13 | 602 | 605 | 601 | 605 | 23,000 |
1994/07/12 | 610 | 610 | 600 | 601 | 10,000 |
1994/07/11 | 620 | 620 | 610 | 610 | 7,000 |
1994/07/08 | 610 | 625 | 606 | 625 | 29,000 |
1994/07/07 | 640 | 640 | 616 | 620 | 20,000 |
1994/07/06 | 644 | 644 | 635 | 635 | 24,000 |
1994/07/05 | 628 | 632 | 625 | 625 | 36,000 |
1994/07/04 | 628 | 628 | 610 | 610 | 32,000 |
1994/07/01 | 628 | 628 | 620 | 620 | 29,000 |
1994/06/30 | 609 | 621 | 605 | 615 | 25,000 |
1994/06/29 | 615 | 615 | 605 | 610 | 27,000 |
1994/06/28 | 600 | 620 | 600 | 615 | 10,000 |
1994/06/27 | 610 | 610 | 600 | 605 | 38,000 |
1994/06/24 | 620 | 630 | 616 | 616 | 24,000 |
1994/06/23 | 630 | 630 | 606 | 628 | 28,000 |
1994/06/22 | 600 | 615 | 600 | 610 | 32,000 |
1994/06/21 | 625 | 635 | 616 | 620 | 24,000 |
1994/06/20 | 652 | 652 | 639 | 639 | 30,000 |
1994/06/17 | 659 | 660 | 645 | 646 | 38,000 |
1994/06/16 | 668 | 668 | 651 | 651 | 86,000 |
1994/06/15 | 660 | 674 | 655 | 658 | 380,000 |
1994/06/14 | 649 | 664 | 637 | 655 | 263,000 |
1994/06/13 | 637 | 648 | 631 | 645 | 121,000 |
1994/06/10 | 617 | 640 | 617 | 630 | 109,000 |
1994/06/09 | 636 | 639 | 616 | 616 | 68,000 |
1994/06/08 | 620 | 641 | 620 | 635 | 85,000 |
1994/06/07 | 618 | 618 | 611 | 614 | 44,000 |
1994/06/06 | 620 | 620 | 618 | 618 | 9,000 |
1994/06/03 | 620 | 629 | 617 | 621 | 36,000 |
1994/06/02 | 628 | 628 | 616 | 620 | 30,000 |
1994/06/01 | 621 | 630 | 620 | 630 | 54,000 |
1994/05/31 | 630 | 635 | 620 | 621 | 70,000 |
1994/05/30 | 642 | 645 | 627 | 635 | 169,000 |
1994/05/27 | 620 | 645 | 620 | 638 | 769,000 |
1994/05/26 | 600 | 622 | 600 | 613 | 144,000 |
1994/05/25 | 596 | 598 | 590 | 598 | 29,000 |
1994/05/24 | 601 | 605 | 595 | 596 | 25,000 |
1994/05/23 | 600 | 609 | 595 | 600 | 49,000 |
1994/05/20 | 585 | 590 | 585 | 590 | 25,000 |
1994/05/19 | 590 | 594 | 585 | 585 | 24,000 |
1994/05/18 | 590 | 595 | 587 | 595 | 14,000 |
1994/05/17 | 587 | 598 | 587 | 596 | 21,000 |
1994/05/16 | 590 | 590 | 585 | 587 | 21,000 |
1994/05/13 | 599 | 600 | 585 | 586 | 24,000 |
1994/05/12 | 600 | 605 | 595 | 601 | 21,000 |
1994/05/11 | 619 | 619 | 600 | 600 | 54,000 |
1994/05/10 | 580 | 623 | 576 | 621 | 133,000 |
1994/05/09 | 581 | 589 | 575 | 580 | 15,000 |
1994/05/06 | 580 | 590 | 570 | 580 | 28,000 |
1994/05/02 | 600 | 600 | 580 | 580 | 11,000 |
1994/04/28 | 601 | 601 | 595 | 600 | 49,000 |
1994/04/27 | 604 | 605 | 600 | 605 | 133,000 |
1994/04/26 | 600 | 615 | 600 | 605 | 266,000 |
1994/04/25 | 578 | 595 | 572 | 595 | 111,000 |
1994/04/22 | 566 | 580 | 560 | 562 | 28,000 |
1994/04/21 | 562 | 562 | 560 | 560 | 13,000 |
1994/04/20 | 582 | 582 | 575 | 578 | 18,000 |
1994/04/19 | 585 | 585 | 580 | 580 | 8,000 |
1994/04/18 | 583 | 589 | 583 | 589 | 17,000 |
1994/04/15 | 590 | 590 | 582 | 583 | 16,000 |
1994/04/14 | 575 | 592 | 571 | 592 | 35,000 |
1994/04/13 | 561 | 570 | 555 | 562 | 42,000 |
1994/04/12 | 558 | 560 | 551 | 560 | 29,000 |
1994/04/11 | 560 | 560 | 560 | 560 | 25,000 |
1994/04/08 | 568 | 568 | 540 | 550 | 18,000 |
1994/04/07 | 562 | 562 | 561 | 561 | 9,000 |
1994/04/06 | 571 | 571 | 561 | 561 | 17,000 |
1994/04/05 | 551 | 570 | 551 | 561 | 50,000 |
1994/04/04 | 561 | 561 | 561 | 561 | 1,000 |
1994/04/01 | 551 | 570 | 551 | 551 | 9,000 |
1994/03/31 | 557 | 557 | 557 | 557 | 1,000 |
1994/03/30 | 565 | 565 | 546 | 547 | 9,000 |
1994/03/29 | 570 | 575 | 569 | 569 | 14,000 |
1994/03/28 | 569 | 580 | 569 | 580 | 15,000 |
1994/03/25 | 580 | 595 | 580 | 585 | 53,000 |
1994/03/24 | 589 | 595 | 585 | 590 | 94,000 |
1994/03/23 | 580 | 584 | 580 | 584 | 65,000 |
1994/03/22 | 579 | 582 | 574 | 580 | 30,000 |
1994/03/18 | 566 | 580 | 566 | 580 | 22,000 |
1994/03/17 | 573 | 579 | 565 | 565 | 25,000 |
1994/03/16 | 570 | 571 | 561 | 563 | 21,000 |
1994/03/15 | 555 | 560 | 555 | 560 | 8,000 |
1994/03/14 | 541 | 555 | 541 | 555 | 22,000 |
1994/03/11 | 560 | 576 | 560 | 560 | 19,000 |
1994/03/10 | 559 | 571 | 559 | 567 | 40,000 |
1994/03/09 | 549 | 549 | 540 | 549 | 25,000 |
1994/03/08 | 550 | 552 | 548 | 550 | 28,000 |
1994/03/07 | 588 | 588 | 560 | 560 | 18,000 |
1994/03/04 | 560 | 585 | 555 | 578 | 106,000 |
1994/03/03 | 553 | 560 | 553 | 555 | 9,000 |
1994/03/02 | 577 | 577 | 555 | 555 | 28,000 |
1994/03/01 | 586 | 590 | 571 | 578 | 58,000 |
1994/02/28 | 565 | 600 | 561 | 576 | 242,000 |
1994/02/25 | 515 | 545 | 515 | 545 | 70,000 |
1994/02/24 | 504 | 512 | 500 | 512 | 89,000 |
1994/02/23 | 501 | 504 | 500 | 501 | 33,000 |
1994/02/22 | 510 | 510 | 490 | 490 | 32,000 |
1994/02/21 | 510 | 510 | 500 | 505 | 19,000 |
1994/02/18 | 525 | 525 | 500 | 500 | 7,000 |
1994/02/17 | 530 | 530 | 520 | 520 | 7,000 |
1994/02/16 | 530 | 530 | 525 | 530 | 3,000 |
1994/02/15 | 530 | 530 | 525 | 525 | 6,000 |
1994/02/14 | 543 | 543 | 543 | 543 | 24,000 |
1994/02/10 | 522 | 543 | 522 | 543 | 44,000 |
1994/02/09 | 555 | 555 | 532 | 532 | 23,000 |
1994/02/08 | 545 | 550 | 545 | 550 | 23,000 |
1994/02/07 | 535 | 540 | 535 | 535 | 9,000 |
1994/02/04 | 535 | 545 | 535 | 543 | 8,000 |
1994/02/03 | 540 | 545 | 539 | 539 | 24,000 |
1994/02/02 | 559 | 559 | 541 | 550 | 23,000 |
1994/02/01 | 560 | 560 | 553 | 557 | 55,000 |
1994/01/31 | 550 | 555 | 550 | 553 | 82,000 |
1994/01/28 | 533 | 533 | 520 | 532 | 46,000 |
1994/01/27 | 510 | 540 | 510 | 535 | 96,000 |
1994/01/26 | 510 | 510 | 510 | 510 | 5,000 |
1994/01/25 | 485 | 500 | 485 | 500 | 11,000 |
1994/01/24 | 490 | 495 | 490 | 490 | 36,000 |
1994/01/21 | 529 | 530 | 520 | 520 | 20,000 |
1994/01/20 | 526 | 527 | 520 | 522 | 19,000 |
1994/01/19 | 515 | 516 | 514 | 516 | 20,000 |
1994/01/18 | 510 | 533 | 510 | 533 | 14,000 |
1994/01/17 | 510 | 510 | 508 | 508 | 7,000 |
1994/01/14 | 505 | 510 | 504 | 507 | 22,000 |
1994/01/13 | 510 | 516 | 502 | 502 | 65,000 |
1994/01/12 | 505 | 510 | 500 | 505 | 28,000 |
1994/01/11 | 470 | 490 | 470 | 490 | 29,000 |
1994/01/10 | 461 | 465 | 460 | 465 | 28,000 |
1994/01/07 | 455 | 455 | 450 | 450 | 16,000 |
1994/01/06 | 450 | 454 | 450 | 454 | 18,000 |
1994/01/05 | 451 | 451 | 445 | 445 | 5,000 |
1994/01/04 | 460 | 460 | 460 | 460 | 3,000 |