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 |
---|---|---|---|---|---|
1998/12/30 | 133 | 133 | 133 | 133 | 1,000 |
1998/12/29 | 133 | 133 | 133 | 133 | 5,000 |
1998/12/28 | 141 | 141 | 140 | 140 | 5,000 |
1998/12/25 | 142 | 142 | 142 | 142 | 1,000 |
1998/12/24 | 132 | 132 | 132 | 132 | 1,000 |
1998/12/22 | 135 | 135 | 131 | 133 | 4,000 |
1998/12/21 | 130 | 135 | 130 | 135 | 5,000 |
1998/12/18 | 130 | 130 | 130 | 130 | 1,000 |
1998/12/17 | 131 | 131 | 129 | 129 | 5,000 |
1998/12/16 | 128 | 128 | 128 | 128 | 3,000 |
1998/12/15 | 133 | 133 | 133 | 133 | 8,000 |
1998/12/14 | 145 | 145 | 138 | 138 | 11,000 |
1998/12/10 | 151 | 151 | 145 | 145 | 11,000 |
1998/12/09 | 151 | 151 | 151 | 151 | 4,000 |
1998/12/08 | 151 | 151 | 151 | 151 | 14,000 |
1998/12/07 | 151 | 151 | 151 | 151 | 10,000 |
1998/12/04 | 140 | 140 | 135 | 136 | 7,000 |
1998/12/03 | 145 | 145 | 145 | 145 | 3,000 |
1998/12/02 | 147 | 148 | 145 | 145 | 8,000 |
1998/12/01 | 147 | 147 | 145 | 145 | 7,000 |
1998/11/30 | 148 | 150 | 145 | 145 | 7,000 |
1998/11/27 | 147 | 148 | 147 | 148 | 8,000 |
1998/11/26 | 145 | 145 | 142 | 145 | 10,000 |
1998/11/25 | 142 | 142 | 142 | 142 | 2,000 |
1998/11/24 | 140 | 140 | 140 | 140 | 10,000 |
1998/11/20 | 138 | 138 | 132 | 132 | 4,000 |
1998/11/19 | 135 | 137 | 132 | 135 | 10,000 |
1998/11/18 | 131 | 131 | 130 | 130 | 4,000 |
1998/11/17 | 130 | 131 | 130 | 131 | 5,000 |
1998/11/13 | 130 | 130 | 130 | 130 | 1,000 |
1998/11/12 | 135 | 135 | 130 | 130 | 14,000 |
1998/11/11 | 130 | 130 | 130 | 130 | 7,000 |
1998/11/10 | 135 | 135 | 130 | 130 | 5,000 |
1998/11/09 | 135 | 135 | 135 | 135 | 3,000 |
1998/11/06 | 134 | 135 | 134 | 135 | 5,000 |
1998/11/05 | 135 | 135 | 133 | 133 | 7,000 |
1998/10/30 | 132 | 132 | 132 | 132 | 1,000 |
1998/10/29 | 138 | 138 | 138 | 138 | 3,000 |
1998/10/28 | 138 | 138 | 138 | 138 | 1,000 |
1998/10/26 | 145 | 145 | 145 | 145 | 7,000 |
1998/10/23 | 131 | 140 | 131 | 140 | 2,000 |
1998/10/22 | 149 | 149 | 133 | 133 | 5,000 |
1998/10/21 | 130 | 140 | 130 | 140 | 6,000 |
1998/10/20 | 127 | 127 | 127 | 127 | 1,000 |
1998/10/19 | 147 | 147 | 147 | 147 | 1,000 |
1998/10/16 | 125 | 125 | 122 | 122 | 7,000 |
1998/10/15 | 133 | 133 | 133 | 133 | 10,000 |
1998/10/13 | 134 | 134 | 132 | 132 | 5,000 |
1998/10/12 | 134 | 135 | 132 | 134 | 8,000 |
1998/10/06 | 132 | 132 | 132 | 132 | 2,000 |
1998/10/05 | 132 | 132 | 132 | 132 | 1,000 |
1998/10/02 | 120 | 130 | 120 | 130 | 6,000 |
1998/10/01 | 124 | 124 | 119 | 120 | 11,000 |
1998/09/28 | 189 | 189 | 189 | 189 | 3,000 |
1998/09/25 | 150 | 150 | 145 | 150 | 7,000 |
1998/09/24 | 145 | 146 | 145 | 146 | 2,000 |
1998/09/22 | 165 | 165 | 165 | 165 | 1,000 |
1998/09/10 | 165 | 165 | 165 | 165 | 6,000 |
1998/09/09 | 166 | 166 | 166 | 166 | 1,000 |
1998/09/08 | 166 | 166 | 166 | 166 | 4,000 |
1998/09/07 | 165 | 165 | 165 | 165 | 1,000 |
1998/09/02 | 169 | 169 | 169 | 169 | 3,000 |
1998/09/01 | 165 | 169 | 165 | 169 | 2,000 |
1998/08/31 | 165 | 165 | 165 | 165 | 2,000 |
1998/08/28 | 160 | 160 | 160 | 160 | 5,000 |
1998/08/27 | 175 | 175 | 170 | 170 | 5,000 |
1998/08/26 | 196 | 196 | 171 | 171 | 12,000 |
1998/08/25 | 170 | 171 | 170 | 171 | 5,000 |
1998/08/24 | 180 | 180 | 180 | 180 | 2,000 |
1998/08/20 | 180 | 181 | 180 | 181 | 2,000 |
1998/08/14 | 171 | 171 | 171 | 171 | 2,000 |
1998/08/12 | 170 | 170 | 170 | 170 | 2,000 |
1998/08/11 | 171 | 171 | 171 | 171 | 1,000 |
1998/08/05 | 171 | 171 | 171 | 171 | 1,000 |
1998/08/04 | 180 | 180 | 165 | 180 | 18,000 |
1998/08/03 | 187 | 187 | 180 | 180 | 10,000 |
1998/07/31 | 190 | 190 | 186 | 186 | 2,000 |
1998/07/30 | 190 | 190 | 190 | 190 | 1,000 |
1998/07/29 | 195 | 200 | 195 | 200 | 6,000 |
1998/07/28 | 190 | 196 | 190 | 195 | 9,000 |
1998/07/27 | 205 | 205 | 200 | 200 | 16,000 |
1998/07/24 | 199 | 199 | 199 | 199 | 6,000 |
1998/07/23 | 199 | 200 | 199 | 200 | 7,000 |
1998/07/22 | 195 | 195 | 195 | 195 | 5,000 |
1998/07/21 | 200 | 200 | 192 | 192 | 7,000 |
1998/07/17 | 200 | 200 | 200 | 200 | 1,000 |
1998/07/16 | 191 | 191 | 191 | 191 | 4,000 |
1998/07/15 | 191 | 191 | 191 | 191 | 1,000 |
1998/07/14 | 205 | 205 | 192 | 192 | 3,000 |
1998/07/13 | 190 | 190 | 190 | 190 | 2,000 |
1998/07/10 | 203 | 203 | 200 | 200 | 4,000 |
1998/07/09 | 204 | 205 | 204 | 205 | 8,000 |
1998/07/08 | 202 | 202 | 190 | 190 | 9,000 |
1998/07/07 | 205 | 205 | 200 | 202 | 6,000 |
1998/07/06 | 210 | 210 | 205 | 205 | 13,000 |
1998/07/03 | 200 | 200 | 200 | 200 | 1,000 |
1998/07/02 | 200 | 202 | 200 | 200 | 12,000 |
1998/07/01 | 188 | 190 | 188 | 190 | 9,000 |
1998/06/30 | 185 | 185 | 180 | 185 | 14,000 |
1998/06/29 | 186 | 186 | 186 | 186 | 2,000 |
1998/06/26 | 206 | 206 | 206 | 206 | 14,000 |
1998/06/25 | 181 | 182 | 181 | 181 | 5,000 |
1998/06/23 | 185 | 185 | 181 | 185 | 11,000 |
1998/06/22 | 180 | 185 | 180 | 183 | 18,000 |
1998/06/18 | 180 | 180 | 180 | 180 | 3,000 |
1998/06/16 | 160 | 160 | 160 | 160 | 13,000 |
1998/06/15 | 156 | 156 | 156 | 156 | 5,000 |
1998/06/12 | 163 | 163 | 163 | 163 | 3,000 |
1998/06/11 | 160 | 160 | 160 | 160 | 3,000 |
1998/06/10 | 170 | 170 | 169 | 169 | 2,000 |
1998/06/09 | 170 | 171 | 170 | 170 | 5,000 |
1998/06/05 | 170 | 170 | 170 | 170 | 2,000 |
1998/06/04 | 185 | 185 | 185 | 185 | 6,000 |
1998/06/03 | 185 | 186 | 185 | 186 | 2,000 |
1998/06/01 | 170 | 190 | 170 | 190 | 3,000 |
1998/05/29 | 169 | 169 | 169 | 169 | 1,000 |
1998/05/28 | 167 | 175 | 167 | 175 | 9,000 |
1998/05/27 | 172 | 172 | 165 | 165 | 20,000 |
1998/05/26 | 174 | 175 | 174 | 175 | 8,000 |
1998/05/25 | 155 | 155 | 155 | 155 | 2,000 |
1998/05/22 | 176 | 176 | 175 | 175 | 2,000 |
1998/05/21 | 161 | 163 | 161 | 163 | 3,000 |
1998/05/20 | 161 | 161 | 161 | 161 | 1,000 |
1998/05/19 | 151 | 151 | 150 | 151 | 3,000 |
1998/05/15 | 166 | 166 | 161 | 161 | 5,000 |
1998/05/14 | 166 | 166 | 166 | 166 | 1,000 |
1998/05/13 | 169 | 169 | 169 | 169 | 4,000 |
1998/05/12 | 171 | 171 | 170 | 170 | 3,000 |
1998/05/11 | 170 | 170 | 170 | 170 | 1,000 |
1998/05/07 | 170 | 170 | 170 | 170 | 1,000 |
1998/05/06 | 178 | 178 | 178 | 178 | 2,000 |
1998/05/01 | 175 | 175 | 175 | 175 | 1,000 |
1998/04/30 | 170 | 175 | 170 | 175 | 2,000 |
1998/04/28 | 173 | 173 | 170 | 170 | 7,000 |
1998/04/27 | 175 | 175 | 170 | 170 | 20,000 |
1998/04/24 | 173 | 173 | 173 | 173 | 5,000 |
1998/04/23 | 170 | 170 | 170 | 170 | 1,000 |
1998/04/22 | 176 | 176 | 171 | 171 | 6,000 |
1998/04/21 | 174 | 174 | 171 | 171 | 7,000 |
1998/04/20 | 180 | 180 | 174 | 174 | 8,000 |
1998/04/17 | 189 | 189 | 175 | 180 | 15,000 |
1998/04/16 | 185 | 189 | 185 | 189 | 2,000 |
1998/04/15 | 185 | 185 | 185 | 185 | 6,000 |
1998/04/13 | 185 | 185 | 185 | 185 | 2,000 |
1998/04/09 | 194 | 194 | 194 | 194 | 1,000 |
1998/04/08 | 181 | 181 | 180 | 180 | 4,000 |
1998/04/02 | 200 | 200 | 190 | 190 | 8,000 |
1998/04/01 | 200 | 200 | 200 | 200 | 4,000 |
1998/03/31 | 201 | 206 | 201 | 206 | 3,000 |
1998/03/30 | 210 | 210 | 210 | 210 | 1,000 |
1998/03/27 | 210 | 210 | 210 | 210 | 3,000 |
1998/03/26 | 209 | 210 | 209 | 209 | 7,000 |
1998/03/25 | 213 | 213 | 209 | 210 | 9,000 |
1998/03/24 | 220 | 220 | 220 | 220 | 1,000 |
1998/03/23 | 214 | 214 | 212 | 212 | 3,000 |
1998/03/20 | 220 | 220 | 210 | 210 | 21,000 |
1998/03/18 | 220 | 220 | 220 | 220 | 3,000 |
1998/03/17 | 215 | 215 | 215 | 215 | 2,000 |
1998/03/16 | 221 | 221 | 213 | 221 | 6,000 |
1998/03/12 | 225 | 225 | 225 | 225 | 3,000 |
1998/03/11 | 225 | 225 | 225 | 225 | 5,000 |
1998/03/10 | 221 | 221 | 220 | 220 | 3,000 |
1998/03/09 | 225 | 225 | 220 | 220 | 5,000 |
1998/03/05 | 225 | 225 | 225 | 225 | 1,000 |
1998/03/03 | 225 | 225 | 225 | 225 | 2,000 |
1998/03/02 | 233 | 240 | 233 | 240 | 6,000 |
1998/02/27 | 234 | 234 | 234 | 234 | 1,000 |
1998/02/26 | 230 | 230 | 230 | 230 | 3,000 |
1998/02/25 | 211 | 215 | 211 | 215 | 3,000 |
1998/02/24 | 216 | 216 | 215 | 215 | 2,000 |
1998/02/23 | 229 | 229 | 210 | 210 | 4,000 |
1998/02/20 | 229 | 229 | 223 | 229 | 6,000 |
1998/02/19 | 228 | 228 | 228 | 228 | 1,000 |
1998/02/16 | 230 | 230 | 230 | 230 | 1,000 |
1998/02/13 | 248 | 248 | 245 | 245 | 7,000 |
1998/02/12 | 240 | 249 | 240 | 249 | 5,000 |
1998/02/10 | 222 | 236 | 222 | 236 | 3,000 |
1998/02/09 | 213 | 220 | 212 | 220 | 8,000 |
1998/02/06 | 220 | 220 | 211 | 211 | 14,000 |
1998/02/05 | 220 | 220 | 212 | 212 | 3,000 |
1998/02/04 | 220 | 220 | 220 | 220 | 2,000 |
1998/02/03 | 220 | 220 | 220 | 220 | 2,000 |
1998/02/02 | 226 | 226 | 226 | 226 | 2,000 |
1998/01/30 | 225 | 225 | 225 | 225 | 3,000 |
1998/01/29 | 242 | 242 | 235 | 240 | 9,000 |
1998/01/28 | 220 | 242 | 220 | 242 | 20,000 |
1998/01/27 | 213 | 214 | 213 | 213 | 7,000 |
1998/01/26 | 201 | 211 | 201 | 211 | 16,000 |
1998/01/23 | 204 | 204 | 200 | 200 | 5,000 |
1998/01/22 | 196 | 205 | 196 | 205 | 5,000 |
1998/01/21 | 183 | 195 | 182 | 195 | 15,000 |
1998/01/19 | 170 | 175 | 170 | 175 | 4,000 |
1998/01/16 | 142 | 145 | 142 | 145 | 8,000 |
1998/01/14 | 146 | 146 | 145 | 145 | 3,000 |
1998/01/13 | 140 | 145 | 140 | 145 | 6,000 |
1998/01/12 | 140 | 140 | 140 | 140 | 1,000 |
1998/01/09 | 145 | 145 | 140 | 140 | 31,000 |
1998/01/08 | 144 | 145 | 143 | 145 | 4,000 |
1998/01/07 | 145 | 145 | 141 | 141 | 4,000 |
1998/01/06 | 145 | 145 | 145 | 145 | 2,000 |
1998/01/05 | 143 | 143 | 143 | 143 | 1,000 |