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 |
|---|---|---|---|---|---|
| 1996/12/30 | 412 | 412 | 408 | 408 | 11,000 |
| 1996/12/27 | 408 | 410 | 405 | 407 | 19,000 |
| 1996/12/26 | 410 | 410 | 404 | 405 | 20,000 |
| 1996/12/25 | 411 | 412 | 406 | 409 | 17,000 |
| 1996/12/24 | 421 | 424 | 411 | 411 | 33,000 |
| 1996/12/20 | 426 | 426 | 410 | 420 | 40,000 |
| 1996/12/19 | 440 | 445 | 427 | 427 | 24,000 |
| 1996/12/18 | 461 | 463 | 450 | 450 | 12,000 |
| 1996/12/17 | 488 | 488 | 470 | 470 | 15,000 |
| 1996/12/16 | 469 | 493 | 469 | 490 | 79,000 |
| 1996/12/13 | 445 | 473 | 445 | 472 | 53,000 |
| 1996/12/12 | 439 | 450 | 438 | 450 | 24,000 |
| 1996/12/11 | 430 | 439 | 430 | 439 | 7,000 |
| 1996/12/10 | 426 | 430 | 426 | 430 | 17,000 |
| 1996/12/09 | 425 | 425 | 425 | 425 | 1,000 |
| 1996/12/06 | 440 | 440 | 435 | 435 | 7,000 |
| 1996/12/05 | 432 | 438 | 427 | 438 | 15,000 |
| 1996/12/04 | 437 | 438 | 431 | 431 | 14,000 |
| 1996/12/03 | 433 | 433 | 430 | 430 | 8,000 |
| 1996/12/02 | 443 | 443 | 442 | 442 | 4,000 |
| 1996/11/29 | 451 | 456 | 451 | 456 | 6,000 |
| 1996/11/28 | 444 | 445 | 441 | 443 | 26,000 |
| 1996/11/27 | 445 | 446 | 441 | 443 | 20,000 |
| 1996/11/26 | 444 | 445 | 444 | 444 | 12,000 |
| 1996/11/25 | 444 | 445 | 444 | 445 | 6,000 |
| 1996/11/22 | 451 | 452 | 446 | 446 | 32,000 |
| 1996/11/21 | 452 | 454 | 451 | 451 | 13,000 |
| 1996/11/20 | 458 | 458 | 452 | 452 | 17,000 |
| 1996/11/19 | 457 | 458 | 457 | 458 | 3,000 |
| 1996/11/18 | 453 | 453 | 451 | 452 | 9,000 |
| 1996/11/15 | 461 | 461 | 453 | 453 | 16,000 |
| 1996/11/14 | 464 | 464 | 452 | 460 | 25,000 |
| 1996/11/13 | 459 | 461 | 458 | 459 | 27,000 |
| 1996/11/12 | 464 | 464 | 458 | 458 | 8,000 |
| 1996/11/11 | 456 | 465 | 455 | 465 | 13,000 |
| 1996/11/08 | 456 | 460 | 456 | 460 | 24,000 |
| 1996/11/07 | 474 | 474 | 465 | 465 | 15,000 |
| 1996/11/06 | 456 | 465 | 452 | 465 | 26,000 |
| 1996/11/05 | 459 | 459 | 451 | 455 | 10,000 |
| 1996/11/01 | 455 | 460 | 454 | 459 | 37,000 |
| 1996/10/31 | 460 | 460 | 455 | 455 | 37,000 |
| 1996/10/30 | 466 | 469 | 455 | 465 | 18,000 |
| 1996/10/29 | 454 | 469 | 454 | 469 | 6,000 |
| 1996/10/28 | 458 | 465 | 451 | 451 | 35,000 |
| 1996/10/25 | 465 | 465 | 455 | 458 | 37,000 |
| 1996/10/24 | 460 | 470 | 455 | 460 | 45,000 |
| 1996/10/23 | 460 | 460 | 451 | 455 | 41,000 |
| 1996/10/22 | 465 | 473 | 465 | 465 | 46,000 |
| 1996/10/21 | 483 | 483 | 475 | 475 | 17,000 |
| 1996/10/18 | 499 | 500 | 480 | 482 | 113,000 |
| 1996/10/17 | 481 | 510 | 481 | 490 | 263,000 |
| 1996/10/16 | 454 | 480 | 449 | 478 | 140,000 |
| 1996/10/15 | 449 | 454 | 445 | 454 | 54,000 |
| 1996/10/14 | 459 | 460 | 450 | 450 | 43,000 |
| 1996/10/11 | 460 | 460 | 455 | 460 | 35,000 |
| 1996/10/09 | 475 | 475 | 460 | 460 | 9,000 |
| 1996/10/08 | 481 | 481 | 481 | 481 | 2,000 |
| 1996/10/07 | 481 | 481 | 481 | 481 | 3,000 |
| 1996/10/04 | 514 | 514 | 500 | 500 | 11,000 |
| 1996/10/03 | 494 | 520 | 494 | 500 | 73,000 |
| 1996/10/02 | 466 | 485 | 466 | 485 | 8,000 |
| 1996/10/01 | 465 | 465 | 461 | 463 | 8,000 |
| 1996/09/30 | 470 | 470 | 465 | 465 | 27,000 |
| 1996/09/27 | 473 | 473 | 468 | 472 | 8,000 |
| 1996/09/26 | 478 | 478 | 478 | 478 | 5,000 |
| 1996/09/25 | 497 | 497 | 492 | 492 | 19,000 |
| 1996/09/24 | 500 | 500 | 495 | 497 | 19,000 |
| 1996/09/20 | 495 | 495 | 495 | 495 | 28,000 |
| 1996/09/18 | 491 | 491 | 490 | 490 | 5,000 |
| 1996/09/17 | 505 | 505 | 491 | 491 | 6,000 |
| 1996/09/13 | 496 | 500 | 491 | 491 | 7,000 |
| 1996/09/12 | 518 | 518 | 505 | 505 | 44,000 |
| 1996/09/11 | 500 | 505 | 491 | 505 | 34,000 |
| 1996/09/10 | 495 | 500 | 490 | 499 | 30,000 |
| 1996/09/09 | 490 | 495 | 485 | 495 | 17,000 |
| 1996/09/06 | 464 | 478 | 458 | 478 | 19,000 |
| 1996/09/05 | 461 | 468 | 460 | 460 | 19,000 |
| 1996/09/04 | 460 | 461 | 460 | 461 | 6,000 |
| 1996/09/03 | 461 | 461 | 460 | 460 | 5,000 |
| 1996/09/02 | 454 | 461 | 454 | 461 | 8,000 |
| 1996/08/30 | 465 | 465 | 453 | 460 | 5,000 |
| 1996/08/28 | 474 | 475 | 474 | 475 | 5,000 |
| 1996/08/27 | 480 | 480 | 475 | 475 | 3,000 |
| 1996/08/26 | 490 | 490 | 481 | 481 | 5,000 |
| 1996/08/23 | 500 | 500 | 490 | 492 | 11,000 |
| 1996/08/22 | 503 | 508 | 500 | 500 | 9,000 |
| 1996/08/21 | 501 | 504 | 501 | 503 | 13,000 |
| 1996/08/20 | 498 | 503 | 498 | 503 | 24,000 |
| 1996/08/19 | 494 | 494 | 494 | 494 | 6,000 |
| 1996/08/16 | 456 | 465 | 456 | 461 | 37,000 |
| 1996/08/15 | 456 | 465 | 449 | 450 | 58,000 |
| 1996/08/14 | 455 | 459 | 451 | 454 | 9,000 |
| 1996/08/13 | 450 | 455 | 450 | 450 | 31,000 |
| 1996/08/12 | 456 | 456 | 450 | 451 | 24,000 |
| 1996/08/09 | 455 | 456 | 455 | 456 | 14,000 |
| 1996/08/08 | 455 | 455 | 450 | 451 | 31,000 |
| 1996/08/07 | 465 | 465 | 460 | 460 | 13,000 |
| 1996/08/06 | 467 | 470 | 465 | 465 | 20,000 |
| 1996/08/05 | 472 | 472 | 471 | 471 | 8,000 |
| 1996/08/02 | 467 | 474 | 467 | 471 | 8,000 |
| 1996/08/01 | 473 | 473 | 453 | 453 | 36,000 |
| 1996/07/31 | 472 | 475 | 470 | 470 | 21,000 |
| 1996/07/30 | 486 | 486 | 470 | 470 | 30,000 |
| 1996/07/29 | 498 | 498 | 490 | 490 | 12,000 |
| 1996/07/26 | 490 | 491 | 490 | 491 | 11,000 |
| 1996/07/25 | 499 | 499 | 485 | 490 | 28,000 |
| 1996/07/24 | 501 | 501 | 491 | 491 | 17,000 |
| 1996/07/23 | 507 | 507 | 501 | 501 | 4,000 |
| 1996/07/22 | 501 | 501 | 500 | 500 | 20,000 |
| 1996/07/19 | 510 | 510 | 510 | 510 | 3,000 |
| 1996/07/18 | 510 | 510 | 505 | 507 | 16,000 |
| 1996/07/17 | 510 | 510 | 506 | 510 | 10,000 |
| 1996/07/16 | 518 | 518 | 501 | 501 | 28,000 |
| 1996/07/15 | 530 | 530 | 524 | 524 | 7,000 |
| 1996/07/12 | 535 | 535 | 530 | 530 | 7,000 |
| 1996/07/11 | 535 | 535 | 530 | 535 | 14,000 |
| 1996/07/10 | 544 | 544 | 544 | 544 | 11,000 |
| 1996/07/09 | 545 | 549 | 545 | 549 | 4,000 |
| 1996/07/08 | 550 | 550 | 535 | 535 | 26,000 |
| 1996/07/05 | 537 | 540 | 528 | 540 | 34,000 |
| 1996/07/04 | 535 | 535 | 533 | 533 | 4,000 |
| 1996/07/03 | 538 | 538 | 535 | 538 | 5,000 |
| 1996/07/02 | 545 | 548 | 540 | 540 | 6,000 |
| 1996/07/01 | 540 | 543 | 533 | 543 | 4,000 |
| 1996/06/28 | 536 | 536 | 535 | 535 | 22,000 |
| 1996/06/27 | 533 | 536 | 531 | 531 | 24,000 |
| 1996/06/26 | 535 | 535 | 531 | 531 | 11,000 |
| 1996/06/25 | 535 | 536 | 534 | 534 | 9,000 |
| 1996/06/24 | 534 | 534 | 534 | 534 | 2,000 |
| 1996/06/21 | 531 | 540 | 531 | 534 | 9,000 |
| 1996/06/20 | 538 | 538 | 531 | 531 | 13,000 |
| 1996/06/19 | 535 | 540 | 531 | 534 | 18,000 |
| 1996/06/17 | 535 | 537 | 530 | 530 | 11,000 |
| 1996/06/14 | 535 | 540 | 525 | 540 | 7,000 |
| 1996/06/13 | 526 | 526 | 520 | 525 | 33,000 |
| 1996/06/12 | 526 | 530 | 515 | 521 | 30,000 |
| 1996/06/11 | 507 | 524 | 507 | 524 | 11,000 |
| 1996/06/10 | 516 | 520 | 502 | 510 | 18,000 |
| 1996/06/07 | 526 | 526 | 506 | 506 | 35,000 |
| 1996/06/06 | 534 | 545 | 510 | 516 | 54,000 |
| 1996/06/05 | 538 | 538 | 535 | 535 | 48,000 |
| 1996/06/04 | 533 | 537 | 533 | 535 | 16,000 |
| 1996/06/03 | 563 | 563 | 533 | 533 | 30,000 |
| 1996/05/31 | 550 | 561 | 550 | 555 | 30,000 |
| 1996/05/30 | 551 | 551 | 545 | 546 | 14,000 |
| 1996/05/29 | 551 | 551 | 542 | 542 | 12,000 |
| 1996/05/28 | 533 | 551 | 533 | 551 | 38,000 |
| 1996/05/27 | 571 | 571 | 551 | 551 | 17,000 |
| 1996/05/24 | 580 | 580 | 565 | 570 | 22,000 |
| 1996/05/23 | 580 | 580 | 570 | 575 | 33,000 |
| 1996/05/22 | 580 | 581 | 576 | 577 | 31,000 |
| 1996/05/21 | 586 | 596 | 576 | 580 | 21,000 |
| 1996/05/20 | 601 | 601 | 576 | 576 | 9,000 |
| 1996/05/17 | 589 | 600 | 587 | 587 | 31,000 |
| 1996/05/16 | 585 | 590 | 585 | 590 | 32,000 |
| 1996/05/15 | 572 | 585 | 572 | 575 | 50,000 |
| 1996/05/14 | 583 | 590 | 570 | 570 | 58,000 |
| 1996/05/13 | 582 | 590 | 580 | 585 | 19,000 |
| 1996/05/10 | 586 | 590 | 580 | 580 | 46,000 |
| 1996/05/09 | 588 | 595 | 585 | 595 | 40,000 |
| 1996/05/08 | 596 | 596 | 583 | 583 | 48,000 |
| 1996/05/07 | 621 | 621 | 590 | 591 | 55,000 |
| 1996/05/02 | 612 | 620 | 605 | 620 | 51,000 |
| 1996/05/01 | 620 | 625 | 610 | 625 | 80,000 |
| 1996/04/30 | 625 | 625 | 610 | 620 | 53,000 |
| 1996/04/26 | 649 | 649 | 610 | 615 | 118,000 |
| 1996/04/25 | 660 | 665 | 620 | 620 | 190,000 |
| 1996/04/24 | 660 | 674 | 650 | 650 | 121,000 |
| 1996/04/23 | 670 | 675 | 650 | 660 | 265,000 |
| 1996/04/22 | 688 | 688 | 648 | 650 | 208,000 |
| 1996/04/19 | 655 | 670 | 625 | 670 | 308,000 |
| 1996/04/18 | 680 | 702 | 644 | 645 | 1,566,000 |
| 1996/04/17 | 640 | 683 | 620 | 678 | 1,325,000 |
| 1996/04/16 | 654 | 675 | 610 | 610 | 985,000 |
| 1996/04/15 | 554 | 660 | 554 | 655 | 1,509,000 |
| 1996/04/12 | 540 | 570 | 538 | 560 | 261,000 |
| 1996/04/11 | 529 | 540 | 520 | 533 | 85,000 |
| 1996/04/10 | 517 | 530 | 517 | 528 | 80,000 |
| 1996/04/09 | 517 | 517 | 500 | 517 | 43,000 |
| 1996/04/08 | 500 | 519 | 499 | 517 | 55,000 |
| 1996/04/05 | 496 | 500 | 494 | 500 | 35,000 |
| 1996/04/04 | 492 | 495 | 492 | 494 | 5,000 |
| 1996/04/03 | 500 | 505 | 500 | 500 | 21,000 |
| 1996/04/02 | 496 | 500 | 496 | 500 | 21,000 |
| 1996/04/01 | 485 | 495 | 485 | 492 | 16,000 |
| 1996/03/29 | 476 | 483 | 476 | 480 | 41,000 |
| 1996/03/28 | 476 | 481 | 476 | 476 | 120,000 |
| 1996/03/27 | 490 | 490 | 486 | 486 | 9,000 |
| 1996/03/26 | 479 | 480 | 479 | 480 | 6,000 |
| 1996/03/25 | 495 | 500 | 495 | 497 | 25,000 |
| 1996/03/22 | 499 | 499 | 495 | 496 | 10,000 |
| 1996/03/21 | 491 | 499 | 491 | 493 | 19,000 |
| 1996/03/19 | 467 | 479 | 467 | 479 | 6,000 |
| 1996/03/18 | 464 | 465 | 464 | 465 | 8,000 |
| 1996/03/15 | 462 | 463 | 462 | 463 | 2,000 |
| 1996/03/14 | 462 | 462 | 461 | 462 | 3,000 |
| 1996/03/13 | 465 | 465 | 461 | 461 | 10,000 |
| 1996/03/12 | 468 | 468 | 465 | 465 | 3,000 |
| 1996/03/11 | 470 | 470 | 463 | 464 | 8,000 |
| 1996/03/08 | 480 | 480 | 470 | 470 | 23,000 |
| 1996/03/07 | 510 | 510 | 500 | 500 | 40,000 |
| 1996/03/06 | 482 | 500 | 480 | 500 | 49,000 |
| 1996/03/05 | 487 | 487 | 480 | 484 | 22,000 |
| 1996/03/04 | 489 | 489 | 489 | 489 | 1,000 |
| 1996/03/01 | 482 | 482 | 480 | 480 | 10,000 |
| 1996/02/29 | 484 | 484 | 482 | 482 | 6,000 |
| 1996/02/28 | 485 | 485 | 485 | 485 | 1,000 |
| 1996/02/27 | 491 | 491 | 490 | 490 | 5,000 |
| 1996/02/26 | 491 | 497 | 490 | 497 | 5,000 |
| 1996/02/23 | 494 | 495 | 490 | 490 | 14,000 |
| 1996/02/22 | 490 | 491 | 490 | 491 | 4,000 |
| 1996/02/21 | 495 | 495 | 490 | 490 | 5,000 |
| 1996/02/20 | 494 | 495 | 490 | 490 | 17,000 |
| 1996/02/19 | 495 | 496 | 492 | 496 | 8,000 |
| 1996/02/16 | 500 | 500 | 490 | 490 | 9,000 |
| 1996/02/15 | 503 | 510 | 500 | 500 | 17,000 |
| 1996/02/14 | 506 | 512 | 506 | 512 | 13,000 |
| 1996/02/13 | 509 | 509 | 502 | 506 | 4,000 |
| 1996/02/09 | 515 | 518 | 510 | 515 | 29,000 |
| 1996/02/08 | 519 | 520 | 515 | 515 | 19,000 |
| 1996/02/07 | 515 | 520 | 515 | 520 | 17,000 |
| 1996/02/06 | 510 | 520 | 508 | 510 | 34,000 |
| 1996/02/05 | 500 | 510 | 500 | 507 | 48,000 |
| 1996/02/02 | 500 | 510 | 498 | 499 | 50,000 |
| 1996/02/01 | 499 | 500 | 497 | 499 | 20,000 |
| 1996/01/31 | 490 | 500 | 490 | 499 | 16,000 |
| 1996/01/30 | 490 | 491 | 490 | 490 | 11,000 |
| 1996/01/29 | 490 | 490 | 486 | 490 | 21,000 |
| 1996/01/26 | 491 | 493 | 490 | 493 | 7,000 |
| 1996/01/25 | 505 | 505 | 490 | 490 | 8,000 |
| 1996/01/24 | 500 | 500 | 483 | 485 | 27,000 |
| 1996/01/23 | 501 | 501 | 500 | 500 | 15,000 |
| 1996/01/22 | 498 | 500 | 498 | 500 | 6,000 |
| 1996/01/19 | 498 | 500 | 497 | 497 | 25,000 |
| 1996/01/18 | 512 | 512 | 498 | 498 | 26,000 |
| 1996/01/17 | 522 | 530 | 510 | 510 | 72,000 |
| 1996/01/16 | 505 | 524 | 505 | 522 | 76,000 |
| 1996/01/12 | 500 | 501 | 497 | 501 | 32,000 |
| 1996/01/11 | 500 | 500 | 495 | 497 | 40,000 |
| 1996/01/10 | 505 | 505 | 500 | 500 | 20,000 |
| 1996/01/09 | 500 | 505 | 497 | 505 | 42,000 |
| 1996/01/08 | 498 | 500 | 497 | 500 | 24,000 |
| 1996/01/05 | 496 | 500 | 496 | 496 | 35,000 |
| 1996/01/04 | 494 | 500 | 493 | 496 | 13,000 |