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 |
---|---|---|---|---|---|
1997/12/30 | 140 | 140 | 140 | 140 | 5,000 |
1997/12/29 | 160 | 160 | 150 | 150 | 4,000 |
1997/12/26 | 164 | 165 | 160 | 160 | 10,000 |
1997/12/25 | 160 | 165 | 160 | 160 | 9,000 |
1997/12/24 | 168 | 168 | 165 | 165 | 6,000 |
1997/12/22 | 170 | 170 | 165 | 165 | 6,000 |
1997/12/19 | 187 | 187 | 180 | 180 | 11,000 |
1997/12/18 | 181 | 186 | 180 | 186 | 8,000 |
1997/12/17 | 190 | 190 | 190 | 190 | 4,000 |
1997/12/16 | 182 | 182 | 182 | 182 | 3,000 |
1997/12/15 | 182 | 182 | 180 | 180 | 13,000 |
1997/12/12 | 195 | 195 | 195 | 195 | 3,000 |
1997/12/11 | 200 | 200 | 200 | 200 | 6,000 |
1997/12/10 | 200 | 201 | 200 | 201 | 3,000 |
1997/12/09 | 215 | 215 | 196 | 196 | 14,000 |
1997/12/08 | 240 | 240 | 220 | 220 | 9,000 |
1997/12/05 | 222 | 222 | 220 | 220 | 3,000 |
1997/12/04 | 216 | 221 | 216 | 220 | 12,000 |
1997/12/03 | 209 | 217 | 209 | 217 | 8,000 |
1997/12/02 | 206 | 206 | 206 | 206 | 1,000 |
1997/12/01 | 201 | 204 | 201 | 204 | 11,000 |
1997/11/27 | 205 | 205 | 200 | 201 | 20,000 |
1997/11/26 | 195 | 195 | 195 | 195 | 9,000 |
1997/11/25 | 246 | 246 | 237 | 240 | 3,000 |
1997/11/21 | 242 | 242 | 241 | 241 | 3,000 |
1997/11/20 | 267 | 267 | 265 | 265 | 11,000 |
1997/11/19 | 263 | 270 | 260 | 267 | 34,000 |
1997/11/18 | 260 | 268 | 260 | 268 | 2,000 |
1997/11/17 | 260 | 260 | 260 | 260 | 4,000 |
1997/11/14 | 261 | 261 | 260 | 261 | 4,000 |
1997/11/13 | 261 | 265 | 261 | 261 | 17,000 |
1997/11/12 | 265 | 265 | 261 | 261 | 10,000 |
1997/11/11 | 270 | 270 | 270 | 270 | 3,000 |
1997/11/10 | 270 | 270 | 270 | 270 | 8,000 |
1997/11/07 | 275 | 275 | 275 | 275 | 2,000 |
1997/11/06 | 284 | 284 | 281 | 281 | 45,000 |
1997/11/05 | 286 | 286 | 284 | 284 | 18,000 |
1997/11/04 | 286 | 286 | 286 | 286 | 2,000 |
1997/10/31 | 286 | 286 | 286 | 286 | 7,000 |
1997/10/30 | 286 | 286 | 286 | 286 | 1,000 |
1997/10/29 | 288 | 288 | 288 | 288 | 1,000 |
1997/10/28 | 274 | 274 | 273 | 273 | 11,000 |
1997/10/27 | 274 | 275 | 274 | 275 | 13,000 |
1997/10/24 | 264 | 264 | 264 | 264 | 8,000 |
1997/10/23 | 263 | 263 | 263 | 263 | 3,000 |
1997/10/22 | 259 | 262 | 259 | 262 | 8,000 |
1997/10/21 | 259 | 259 | 259 | 259 | 1,000 |
1997/10/20 | 251 | 251 | 250 | 250 | 13,000 |
1997/10/17 | 250 | 250 | 250 | 250 | 3,000 |
1997/10/16 | 250 | 250 | 250 | 250 | 5,000 |
1997/10/15 | 249 | 249 | 249 | 249 | 1,000 |
1997/10/14 | 249 | 249 | 246 | 246 | 13,000 |
1997/10/13 | 249 | 249 | 246 | 246 | 12,000 |
1997/10/09 | 249 | 249 | 249 | 249 | 11,000 |
1997/10/08 | 245 | 245 | 245 | 245 | 1,000 |
1997/10/07 | 240 | 250 | 240 | 245 | 13,000 |
1997/10/06 | 240 | 240 | 240 | 240 | 11,000 |
1997/10/03 | 240 | 240 | 235 | 237 | 26,000 |
1997/10/02 | 249 | 249 | 240 | 240 | 10,000 |
1997/10/01 | 249 | 249 | 241 | 249 | 8,000 |
1997/09/30 | 244 | 250 | 244 | 249 | 16,000 |
1997/09/29 | 269 | 269 | 250 | 250 | 14,000 |
1997/09/26 | 285 | 285 | 269 | 269 | 4,000 |
1997/09/25 | 287 | 287 | 285 | 285 | 16,000 |
1997/09/24 | 287 | 287 | 287 | 287 | 9,000 |
1997/09/22 | 298 | 298 | 280 | 288 | 27,000 |
1997/09/19 | 300 | 300 | 298 | 298 | 6,000 |
1997/09/18 | 303 | 303 | 300 | 300 | 24,000 |
1997/09/17 | 309 | 309 | 305 | 305 | 13,000 |
1997/09/16 | 310 | 311 | 309 | 309 | 16,000 |
1997/09/12 | 310 | 310 | 307 | 308 | 3,000 |
1997/09/11 | 307 | 307 | 307 | 307 | 3,000 |
1997/09/10 | 307 | 307 | 307 | 307 | 5,000 |
1997/09/09 | 304 | 304 | 304 | 304 | 3,000 |
1997/09/08 | 304 | 304 | 304 | 304 | 1,000 |
1997/09/05 | 300 | 300 | 300 | 300 | 3,000 |
1997/09/03 | 298 | 300 | 298 | 298 | 5,000 |
1997/09/02 | 298 | 300 | 297 | 300 | 6,000 |
1997/09/01 | 297 | 297 | 297 | 297 | 2,000 |
1997/08/29 | 296 | 296 | 296 | 296 | 7,000 |
1997/08/28 | 295 | 297 | 295 | 297 | 22,000 |
1997/08/27 | 295 | 295 | 295 | 295 | 1,000 |
1997/08/26 | 300 | 300 | 298 | 298 | 22,000 |
1997/08/25 | 300 | 300 | 300 | 300 | 11,000 |
1997/08/22 | 300 | 300 | 300 | 300 | 15,000 |
1997/08/21 | 305 | 305 | 300 | 300 | 51,000 |
1997/08/20 | 310 | 310 | 305 | 305 | 8,000 |
1997/08/19 | 305 | 305 | 305 | 305 | 1,000 |
1997/08/18 | 300 | 305 | 300 | 305 | 6,000 |
1997/08/15 | 300 | 301 | 300 | 300 | 10,000 |
1997/08/14 | 301 | 301 | 301 | 301 | 1,000 |
1997/08/13 | 300 | 300 | 300 | 300 | 2,000 |
1997/08/12 | 310 | 310 | 300 | 300 | 5,000 |
1997/08/11 | 309 | 309 | 309 | 309 | 1,000 |
1997/08/08 | 310 | 312 | 310 | 310 | 5,000 |
1997/08/07 | 311 | 312 | 310 | 312 | 10,000 |
1997/08/06 | 315 | 315 | 312 | 312 | 6,000 |
1997/08/05 | 321 | 321 | 316 | 316 | 19,000 |
1997/08/04 | 325 | 325 | 321 | 323 | 6,000 |
1997/08/01 | 320 | 320 | 320 | 320 | 7,000 |
1997/07/31 | 350 | 350 | 350 | 350 | 1,000 |
1997/07/30 | 355 | 355 | 351 | 351 | 6,000 |
1997/07/29 | 356 | 356 | 355 | 355 | 3,000 |
1997/07/28 | 358 | 360 | 358 | 358 | 6,000 |
1997/07/24 | 355 | 355 | 355 | 355 | 4,000 |
1997/07/23 | 373 | 373 | 365 | 365 | 7,000 |
1997/07/22 | 363 | 363 | 363 | 363 | 5,000 |
1997/07/18 | 356 | 375 | 356 | 373 | 20,000 |
1997/07/17 | 350 | 350 | 348 | 349 | 9,000 |
1997/07/16 | 348 | 348 | 348 | 348 | 2,000 |
1997/07/15 | 352 | 353 | 352 | 353 | 4,000 |
1997/07/14 | 364 | 364 | 352 | 352 | 19,000 |
1997/07/11 | 368 | 370 | 364 | 364 | 16,000 |
1997/07/10 | 368 | 368 | 367 | 368 | 5,000 |
1997/07/09 | 375 | 375 | 367 | 367 | 4,000 |
1997/07/08 | 368 | 370 | 368 | 370 | 3,000 |
1997/07/07 | 385 | 385 | 370 | 370 | 14,000 |
1997/07/04 | 380 | 380 | 375 | 375 | 12,000 |
1997/07/03 | 381 | 381 | 380 | 380 | 7,000 |
1997/07/02 | 380 | 383 | 380 | 381 | 6,000 |
1997/07/01 | 377 | 377 | 377 | 377 | 2,000 |
1997/06/30 | 382 | 382 | 380 | 382 | 5,000 |
1997/06/27 | 388 | 388 | 380 | 380 | 11,000 |
1997/06/26 | 387 | 387 | 387 | 387 | 4,000 |
1997/06/25 | 387 | 390 | 385 | 385 | 30,000 |
1997/06/24 | 396 | 396 | 395 | 395 | 14,000 |
1997/06/23 | 401 | 401 | 395 | 395 | 15,000 |
1997/06/20 | 405 | 405 | 400 | 400 | 19,000 |
1997/06/19 | 386 | 390 | 386 | 390 | 12,000 |
1997/06/18 | 387 | 387 | 385 | 385 | 44,000 |
1997/06/17 | 390 | 390 | 387 | 387 | 10,000 |
1997/06/16 | 394 | 395 | 390 | 390 | 30,000 |
1997/06/13 | 402 | 405 | 390 | 395 | 88,000 |
1997/06/12 | 389 | 405 | 385 | 402 | 115,000 |
1997/06/11 | 370 | 392 | 370 | 382 | 44,000 |
1997/06/10 | 360 | 360 | 360 | 360 | 17,000 |
1997/06/09 | 360 | 360 | 360 | 360 | 3,000 |
1997/06/06 | 356 | 356 | 356 | 356 | 10,000 |
1997/06/05 | 360 | 365 | 355 | 365 | 9,000 |
1997/06/03 | 356 | 360 | 356 | 360 | 3,000 |
1997/06/02 | 356 | 356 | 355 | 355 | 8,000 |
1997/05/30 | 355 | 355 | 355 | 355 | 1,000 |
1997/05/29 | 361 | 362 | 358 | 358 | 10,000 |
1997/05/28 | 358 | 360 | 358 | 360 | 15,000 |
1997/05/27 | 357 | 358 | 357 | 358 | 21,000 |
1997/05/26 | 358 | 358 | 357 | 357 | 14,000 |
1997/05/23 | 361 | 361 | 355 | 360 | 10,000 |
1997/05/22 | 365 | 365 | 363 | 365 | 14,000 |
1997/05/21 | 364 | 370 | 364 | 370 | 19,000 |
1997/05/20 | 366 | 370 | 365 | 365 | 16,000 |
1997/05/19 | 361 | 365 | 361 | 365 | 10,000 |
1997/05/16 | 361 | 361 | 361 | 361 | 1,000 |
1997/05/15 | 373 | 373 | 363 | 363 | 18,000 |
1997/05/14 | 366 | 370 | 365 | 370 | 13,000 |
1997/05/13 | 360 | 370 | 360 | 365 | 18,000 |
1997/05/12 | 343 | 355 | 343 | 355 | 18,000 |
1997/05/09 | 341 | 341 | 341 | 341 | 9,000 |
1997/05/08 | 340 | 345 | 340 | 340 | 25,000 |
1997/05/07 | 346 | 350 | 342 | 343 | 46,000 |
1997/05/06 | 348 | 348 | 342 | 342 | 8,000 |
1997/05/02 | 325 | 335 | 325 | 335 | 8,000 |
1997/05/01 | 327 | 335 | 326 | 335 | 27,000 |
1997/04/30 | 328 | 330 | 325 | 326 | 22,000 |
1997/04/28 | 323 | 323 | 323 | 323 | 3,000 |
1997/04/25 | 323 | 327 | 319 | 319 | 16,000 |
1997/04/24 | 339 | 340 | 331 | 335 | 18,000 |
1997/04/23 | 347 | 347 | 342 | 342 | 37,000 |
1997/04/22 | 348 | 350 | 347 | 347 | 33,000 |
1997/04/21 | 342 | 348 | 340 | 348 | 34,000 |
1997/04/18 | 302 | 307 | 302 | 307 | 17,000 |
1997/04/17 | 291 | 294 | 290 | 292 | 20,000 |
1997/04/16 | 284 | 294 | 284 | 294 | 12,000 |
1997/04/15 | 282 | 283 | 282 | 282 | 28,000 |
1997/04/14 | 283 | 285 | 282 | 282 | 29,000 |
1997/04/11 | 285 | 285 | 278 | 278 | 8,000 |
1997/04/10 | 305 | 305 | 300 | 300 | 17,000 |
1997/04/09 | 325 | 325 | 300 | 300 | 19,000 |
1997/04/08 | 334 | 335 | 322 | 322 | 29,000 |
1997/04/07 | 341 | 341 | 335 | 335 | 14,000 |
1997/04/04 | 341 | 341 | 336 | 336 | 12,000 |
1997/04/03 | 346 | 350 | 341 | 341 | 26,000 |
1997/04/02 | 351 | 351 | 347 | 348 | 8,000 |
1997/04/01 | 355 | 355 | 351 | 351 | 13,000 |
1997/03/31 | 360 | 360 | 355 | 355 | 8,000 |
1997/03/28 | 370 | 370 | 365 | 365 | 7,000 |
1997/03/27 | 365 | 370 | 365 | 370 | 5,000 |
1997/03/26 | 371 | 371 | 370 | 370 | 11,000 |
1997/03/25 | 376 | 380 | 376 | 380 | 10,000 |
1997/03/24 | 376 | 376 | 376 | 376 | 1,000 |
1997/03/21 | 373 | 373 | 371 | 371 | 3,000 |
1997/03/19 | 373 | 373 | 372 | 373 | 8,000 |
1997/03/18 | 375 | 375 | 372 | 372 | 9,000 |
1997/03/17 | 376 | 376 | 375 | 376 | 9,000 |
1997/03/14 | 376 | 376 | 375 | 375 | 3,000 |
1997/03/13 | 376 | 380 | 376 | 380 | 4,000 |
1997/03/12 | 380 | 380 | 376 | 376 | 5,000 |
1997/03/11 | 392 | 392 | 380 | 381 | 8,000 |
1997/03/07 | 391 | 394 | 391 | 394 | 8,000 |
1997/03/06 | 386 | 386 | 386 | 386 | 3,000 |
1997/03/05 | 381 | 381 | 381 | 381 | 1,000 |
1997/03/04 | 383 | 383 | 381 | 381 | 7,000 |
1997/03/03 | 395 | 395 | 383 | 383 | 6,000 |
1997/02/28 | 390 | 395 | 390 | 395 | 9,000 |
1997/02/27 | 400 | 400 | 395 | 395 | 2,000 |
1997/02/26 | 397 | 402 | 397 | 402 | 5,000 |
1997/02/25 | 405 | 405 | 397 | 397 | 9,000 |
1997/02/24 | 400 | 401 | 395 | 401 | 5,000 |
1997/02/21 | 391 | 400 | 390 | 390 | 7,000 |
1997/02/20 | 395 | 395 | 385 | 385 | 4,000 |
1997/02/19 | 384 | 395 | 384 | 395 | 6,000 |
1997/02/18 | 378 | 389 | 378 | 389 | 13,000 |
1997/02/17 | 385 | 385 | 380 | 380 | 5,000 |
1997/02/14 | 376 | 381 | 375 | 380 | 17,000 |
1997/02/13 | 375 | 375 | 372 | 372 | 6,000 |
1997/02/12 | 375 | 379 | 375 | 376 | 8,000 |
1997/02/10 | 379 | 379 | 375 | 375 | 6,000 |
1997/02/07 | 382 | 384 | 370 | 370 | 24,000 |
1997/02/06 | 383 | 385 | 383 | 384 | 4,000 |
1997/02/05 | 394 | 394 | 382 | 383 | 18,000 |
1997/02/04 | 395 | 399 | 393 | 399 | 7,000 |
1997/02/03 | 400 | 400 | 395 | 395 | 6,000 |
1997/01/31 | 390 | 399 | 390 | 395 | 9,000 |
1997/01/30 | 385 | 390 | 380 | 390 | 4,000 |
1997/01/29 | 380 | 380 | 375 | 375 | 8,000 |
1997/01/28 | 393 | 395 | 390 | 390 | 4,000 |
1997/01/27 | 393 | 399 | 393 | 395 | 7,000 |
1997/01/24 | 396 | 396 | 392 | 392 | 10,000 |
1997/01/23 | 401 | 401 | 400 | 400 | 7,000 |
1997/01/22 | 406 | 406 | 400 | 400 | 4,000 |
1997/01/20 | 405 | 405 | 401 | 401 | 8,000 |
1997/01/17 | 396 | 401 | 396 | 400 | 9,000 |
1997/01/16 | 386 | 398 | 386 | 396 | 6,000 |
1997/01/14 | 386 | 386 | 380 | 381 | 11,000 |
1997/01/13 | 375 | 390 | 371 | 390 | 14,000 |
1997/01/10 | 410 | 410 | 380 | 380 | 34,000 |
1997/01/09 | 423 | 428 | 404 | 408 | 24,000 |
1997/01/08 | 423 | 423 | 408 | 418 | 21,000 |
1997/01/07 | 418 | 418 | 418 | 418 | 1,000 |
1997/01/06 | 418 | 418 | 418 | 418 | 6,000 |