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 |
---|---|---|---|---|---|
2001/12/28 | 45 | 45 | 45 | 45 | 5,000 |
2001/12/27 | 42 | 43 | 42 | 42 | 10,000 |
2001/12/26 | 42 | 42 | 42 | 42 | 10,000 |
2001/12/25 | 41 | 41 | 38 | 39 | 10,000 |
2001/12/21 | 41 | 42 | 36 | 42 | 20,000 |
2001/12/20 | 40 | 41 | 40 | 41 | 21,000 |
2001/12/19 | 36 | 40 | 35 | 40 | 38,000 |
2001/12/18 | 42 | 42 | 36 | 36 | 25,000 |
2001/12/17 | 42 | 42 | 42 | 42 | 21,000 |
2001/12/14 | 42 | 42 | 41 | 42 | 21,000 |
2001/12/13 | 45 | 45 | 41 | 41 | 21,000 |
2001/12/12 | 43 | 45 | 43 | 45 | 8,000 |
2001/12/11 | 46 | 46 | 45 | 45 | 18,000 |
2001/12/10 | 47 | 47 | 46 | 46 | 23,000 |
2001/12/07 | 47 | 47 | 46 | 47 | 25,000 |
2001/12/06 | 52 | 52 | 47 | 52 | 22,000 |
2001/12/05 | 47 | 48 | 47 | 47 | 14,000 |
2001/12/04 | 48 | 48 | 48 | 48 | 32,000 |
2001/12/03 | 49 | 49 | 48 | 48 | 27,000 |
2001/11/30 | 50 | 50 | 49 | 49 | 27,000 |
2001/11/29 | 49 | 50 | 49 | 50 | 11,000 |
2001/11/28 | 49 | 51 | 49 | 50 | 20,000 |
2001/11/27 | 50 | 51 | 50 | 50 | 18,000 |
2001/11/26 | 51 | 51 | 49 | 50 | 21,000 |
2001/11/22 | 50 | 50 | 49 | 49 | 20,000 |
2001/11/21 | 50 | 50 | 50 | 50 | 11,000 |
2001/11/20 | 49 | 50 | 49 | 50 | 12,000 |
2001/11/19 | 48 | 50 | 48 | 50 | 15,000 |
2001/11/16 | 48 | 49 | 48 | 48 | 15,000 |
2001/11/15 | 50 | 50 | 48 | 49 | 23,000 |
2001/11/14 | 51 | 52 | 50 | 51 | 16,000 |
2001/11/13 | 52 | 52 | 51 | 51 | 12,000 |
2001/11/12 | 52 | 53 | 52 | 52 | 18,000 |
2001/11/09 | 52 | 52 | 51 | 52 | 42,000 |
2001/11/08 | 52 | 52 | 52 | 52 | 26,000 |
2001/11/07 | 53 | 53 | 52 | 52 | 23,000 |
2001/11/06 | 53 | 53 | 53 | 53 | 25,000 |
2001/11/05 | 53 | 53 | 53 | 53 | 11,000 |
2001/11/02 | 53 | 54 | 53 | 54 | 9,000 |
2001/11/01 | 54 | 54 | 54 | 54 | 18,000 |
2001/10/31 | 55 | 55 | 54 | 54 | 6,000 |
2001/10/30 | 55 | 55 | 54 | 55 | 20,000 |
2001/10/29 | 56 | 57 | 56 | 57 | 7,000 |
2001/10/26 | 56 | 56 | 56 | 56 | 7,000 |
2001/10/25 | 56 | 56 | 54 | 54 | 22,000 |
2001/10/24 | 57 | 57 | 57 | 57 | 2,000 |
2001/10/23 | 55 | 58 | 54 | 58 | 14,000 |
2001/10/22 | 56 | 56 | 56 | 56 | 2,000 |
2001/10/19 | 55 | 55 | 55 | 55 | 6,000 |
2001/10/18 | 55 | 57 | 55 | 55 | 13,000 |
2001/10/17 | 56 | 56 | 55 | 55 | 9,000 |
2001/10/16 | 55 | 56 | 55 | 56 | 6,000 |
2001/10/15 | 55 | 56 | 55 | 55 | 9,000 |
2001/10/12 | 55 | 55 | 54 | 55 | 10,000 |
2001/10/11 | 54 | 55 | 54 | 55 | 9,000 |
2001/10/10 | 54 | 54 | 54 | 54 | 11,000 |
2001/10/09 | 54 | 54 | 54 | 54 | 2,000 |
2001/10/05 | 55 | 56 | 55 | 56 | 9,000 |
2001/10/04 | 54 | 55 | 54 | 55 | 12,000 |
2001/10/03 | 54 | 54 | 54 | 54 | 5,000 |
2001/10/02 | 54 | 54 | 53 | 53 | 5,000 |
2001/10/01 | 54 | 54 | 52 | 53 | 57,000 |
2001/09/28 | 54 | 54 | 54 | 54 | 12,000 |
2001/09/27 | 54 | 54 | 54 | 54 | 8,000 |
2001/09/26 | 62 | 62 | 58 | 58 | 8,000 |
2001/09/25 | 53 | 53 | 52 | 53 | 10,000 |
2001/09/21 | 53 | 54 | 53 | 54 | 24,000 |
2001/09/20 | 54 | 54 | 54 | 54 | 8,000 |
2001/09/19 | 54 | 55 | 54 | 55 | 5,000 |
2001/09/18 | 53 | 53 | 53 | 53 | 5,000 |
2001/09/17 | 53 | 53 | 53 | 53 | 25,000 |
2001/09/14 | 54 | 59 | 53 | 53 | 21,000 |
2001/09/13 | 53 | 54 | 51 | 51 | 27,000 |
2001/09/12 | 54 | 54 | 54 | 54 | 24,000 |
2001/09/11 | 57 | 58 | 57 | 57 | 8,000 |
2001/09/10 | 59 | 59 | 58 | 59 | 20,000 |
2001/09/07 | 59 | 59 | 59 | 59 | 8,000 |
2001/09/06 | 59 | 59 | 59 | 59 | 4,000 |
2001/09/05 | 59 | 59 | 59 | 59 | 16,000 |
2001/09/04 | 59 | 59 | 59 | 59 | 8,000 |
2001/09/03 | 62 | 62 | 60 | 60 | 6,000 |
2001/08/31 | 63 | 63 | 62 | 62 | 12,000 |
2001/08/30 | 64 | 64 | 64 | 64 | 4,000 |
2001/08/29 | 64 | 65 | 64 | 65 | 8,000 |
2001/08/28 | 64 | 64 | 64 | 64 | 4,000 |
2001/08/27 | 64 | 66 | 64 | 64 | 13,000 |
2001/08/24 | 64 | 65 | 64 | 64 | 15,000 |
2001/08/23 | 65 | 65 | 64 | 65 | 16,000 |
2001/08/22 | 64 | 65 | 64 | 65 | 9,000 |
2001/08/21 | 64 | 65 | 64 | 65 | 12,000 |
2001/08/20 | 65 | 65 | 64 | 64 | 13,000 |
2001/08/17 | 65 | 65 | 65 | 65 | 4,000 |
2001/08/16 | 64 | 66 | 64 | 66 | 7,000 |
2001/08/15 | 65 | 65 | 64 | 64 | 10,000 |
2001/08/14 | 65 | 65 | 65 | 65 | 5,000 |
2001/08/13 | 65 | 65 | 65 | 65 | 5,000 |
2001/08/10 | 65 | 65 | 65 | 65 | 14,000 |
2001/08/09 | 66 | 70 | 66 | 70 | 11,000 |
2001/08/08 | 63 | 68 | 63 | 68 | 25,000 |
2001/08/07 | 64 | 64 | 61 | 63 | 16,000 |
2001/08/06 | 64 | 64 | 64 | 64 | 8,000 |
2001/08/03 | 66 | 67 | 64 | 64 | 13,000 |
2001/08/02 | 66 | 66 | 66 | 66 | 4,000 |
2001/08/01 | 68 | 68 | 66 | 67 | 10,000 |
2001/07/31 | 66 | 68 | 66 | 68 | 9,000 |
2001/07/30 | 66 | 66 | 66 | 66 | 13,000 |
2001/07/27 | 64 | 66 | 64 | 66 | 11,000 |
2001/07/26 | 64 | 64 | 64 | 64 | 13,000 |
2001/07/25 | 64 | 64 | 63 | 64 | 7,000 |
2001/07/24 | 63 | 64 | 63 | 64 | 30,000 |
2001/07/23 | 74 | 74 | 64 | 64 | 16,000 |
2001/07/19 | 64 | 64 | 64 | 64 | 16,000 |
2001/07/18 | 63 | 64 | 63 | 64 | 34,000 |
2001/07/17 | 65 | 65 | 64 | 64 | 15,000 |
2001/07/16 | 65 | 66 | 65 | 65 | 42,000 |
2001/07/13 | 65 | 66 | 65 | 65 | 21,000 |
2001/07/12 | 64 | 65 | 64 | 65 | 18,000 |
2001/07/11 | 65 | 65 | 65 | 65 | 22,000 |
2001/07/10 | 65 | 66 | 65 | 66 | 24,000 |
2001/07/09 | 69 | 69 | 68 | 68 | 13,000 |
2001/07/06 | 70 | 70 | 69 | 69 | 15,000 |
2001/07/05 | 70 | 70 | 70 | 70 | 9,000 |
2001/07/04 | 70 | 71 | 70 | 71 | 14,000 |
2001/07/03 | 70 | 71 | 70 | 70 | 14,000 |
2001/07/02 | 72 | 72 | 71 | 72 | 9,000 |
2001/06/29 | 74 | 75 | 74 | 74 | 13,000 |
2001/06/28 | 74 | 75 | 74 | 75 | 8,000 |
2001/06/27 | 73 | 75 | 73 | 75 | 18,000 |
2001/06/26 | 76 | 76 | 73 | 73 | 9,000 |
2001/06/25 | 74 | 76 | 73 | 76 | 21,000 |
2001/06/22 | 74 | 74 | 72 | 74 | 13,000 |
2001/06/21 | 71 | 74 | 71 | 74 | 22,000 |
2001/06/20 | 71 | 71 | 71 | 71 | 4,000 |
2001/06/19 | 71 | 72 | 71 | 71 | 8,000 |
2001/06/18 | 71 | 73 | 71 | 71 | 10,000 |
2001/06/15 | 73 | 74 | 73 | 74 | 10,000 |
2001/06/14 | 73 | 74 | 73 | 74 | 8,000 |
2001/06/13 | 72 | 75 | 72 | 74 | 34,000 |
2001/06/12 | 74 | 74 | 73 | 73 | 9,000 |
2001/06/11 | 74 | 74 | 74 | 74 | 7,000 |
2001/06/08 | 71 | 74 | 71 | 74 | 21,000 |
2001/06/07 | 72 | 75 | 71 | 71 | 17,000 |
2001/06/06 | 72 | 72 | 71 | 72 | 12,000 |
2001/06/05 | 72 | 72 | 72 | 72 | 3,000 |
2001/06/04 | 72 | 73 | 72 | 73 | 13,000 |
2001/06/01 | 73 | 73 | 72 | 72 | 7,000 |
2001/05/31 | 73 | 75 | 73 | 73 | 26,000 |
2001/05/30 | 75 | 75 | 75 | 75 | 10,000 |
2001/05/29 | 75 | 75 | 75 | 75 | 4,000 |
2001/05/28 | 78 | 78 | 77 | 77 | 12,000 |
2001/05/25 | 78 | 78 | 76 | 78 | 10,000 |
2001/05/24 | 78 | 78 | 78 | 78 | 16,000 |
2001/05/23 | 78 | 78 | 78 | 78 | 12,000 |
2001/05/22 | 75 | 78 | 75 | 78 | 34,000 |
2001/05/21 | 75 | 77 | 75 | 75 | 13,000 |
2001/05/18 | 74 | 75 | 74 | 74 | 12,000 |
2001/05/17 | 75 | 76 | 75 | 75 | 10,000 |
2001/05/16 | 75 | 75 | 75 | 75 | 9,000 |
2001/05/15 | 74 | 75 | 74 | 75 | 20,000 |
2001/05/14 | 76 | 76 | 74 | 74 | 13,000 |
2001/05/11 | 75 | 76 | 74 | 75 | 13,000 |
2001/05/10 | 74 | 74 | 73 | 74 | 20,000 |
2001/05/09 | 80 | 80 | 73 | 73 | 44,000 |
2001/05/08 | 83 | 83 | 83 | 83 | 18,000 |
2001/05/07 | 84 | 84 | 82 | 82 | 29,000 |
2001/05/02 | 86 | 86 | 84 | 84 | 58,000 |
2001/05/01 | 87 | 87 | 86 | 87 | 22,000 |
2001/04/27 | 86 | 90 | 86 | 87 | 38,000 |
2001/04/26 | 81 | 90 | 81 | 90 | 57,000 |
2001/04/25 | 80 | 81 | 80 | 81 | 31,000 |
2001/04/24 | 78 | 80 | 77 | 80 | 10,000 |
2001/04/23 | 77 | 78 | 77 | 78 | 14,000 |
2001/04/20 | 79 | 79 | 78 | 78 | 9,000 |
2001/04/19 | 78 | 79 | 78 | 78 | 33,000 |
2001/04/18 | 78 | 78 | 76 | 77 | 16,000 |
2001/04/17 | 79 | 79 | 77 | 78 | 37,000 |
2001/04/16 | 74 | 79 | 74 | 79 | 29,000 |
2001/04/13 | 73 | 73 | 73 | 73 | 10,000 |
2001/04/12 | 73 | 73 | 72 | 73 | 15,000 |
2001/04/11 | 70 | 72 | 70 | 70 | 15,000 |
2001/04/10 | 72 | 72 | 69 | 69 | 15,000 |
2001/04/09 | 73 | 73 | 72 | 72 | 6,000 |
2001/04/06 | 72 | 73 | 71 | 73 | 22,000 |
2001/04/05 | 69 | 73 | 69 | 73 | 17,000 |
2001/04/04 | 66 | 69 | 66 | 69 | 7,000 |
2001/04/03 | 69 | 69 | 68 | 68 | 7,000 |
2001/04/02 | 66 | 69 | 65 | 69 | 12,000 |
2001/03/30 | 64 | 68 | 64 | 65 | 28,000 |
2001/03/29 | 66 | 66 | 65 | 66 | 24,000 |
2001/03/28 | 63 | 66 | 63 | 66 | 23,000 |
2001/03/27 | 60 | 62 | 60 | 61 | 25,000 |
2001/03/26 | 62 | 62 | 59 | 59 | 10,000 |
2001/03/23 | 58 | 60 | 58 | 58 | 18,000 |
2001/03/22 | 57 | 60 | 57 | 57 | 10,000 |
2001/03/21 | 60 | 60 | 60 | 60 | 1,000 |
2001/03/19 | 58 | 58 | 58 | 58 | 3,000 |
2001/03/16 | 58 | 58 | 57 | 57 | 10,000 |
2001/03/15 | 57 | 58 | 57 | 58 | 15,000 |
2001/03/14 | 60 | 60 | 60 | 60 | 10,000 |
2001/03/13 | 59 | 59 | 59 | 59 | 4,000 |
2001/03/09 | 60 | 60 | 60 | 60 | 5,000 |
2001/03/08 | 60 | 60 | 58 | 59 | 8,000 |
2001/03/07 | 59 | 60 | 57 | 60 | 13,000 |
2001/03/06 | 61 | 61 | 59 | 59 | 2,000 |
2001/03/05 | 61 | 61 | 58 | 58 | 47,000 |
2001/03/02 | 61 | 62 | 61 | 61 | 11,000 |
2001/03/01 | 61 | 62 | 61 | 61 | 10,000 |
2001/02/28 | 64 | 64 | 61 | 61 | 6,000 |
2001/02/27 | 64 | 64 | 61 | 64 | 10,000 |
2001/02/26 | 61 | 62 | 61 | 61 | 30,000 |
2001/02/23 | 60 | 62 | 60 | 62 | 15,000 |
2001/02/22 | 63 | 63 | 60 | 60 | 7,000 |
2001/02/21 | 63 | 63 | 60 | 60 | 2,000 |
2001/02/20 | 60 | 60 | 60 | 60 | 4,000 |
2001/02/19 | 60 | 60 | 60 | 60 | 11,000 |
2001/02/16 | 60 | 60 | 60 | 60 | 2,000 |
2001/02/15 | 59 | 62 | 59 | 62 | 6,000 |
2001/02/14 | 60 | 60 | 58 | 58 | 5,000 |
2001/02/13 | 63 | 63 | 60 | 60 | 9,000 |
2001/02/09 | 61 | 63 | 61 | 63 | 19,000 |
2001/02/08 | 61 | 62 | 60 | 60 | 10,000 |
2001/02/07 | 60 | 60 | 58 | 58 | 6,000 |
2001/02/06 | 60 | 62 | 60 | 62 | 7,000 |
2001/02/05 | 60 | 60 | 60 | 60 | 9,000 |
2001/02/02 | 57 | 64 | 56 | 64 | 8,000 |
2001/02/01 | 57 | 57 | 57 | 57 | 4,000 |
2001/01/31 | 56 | 57 | 56 | 57 | 6,000 |
2001/01/30 | 58 | 59 | 56 | 59 | 8,000 |
2001/01/29 | 55 | 55 | 55 | 55 | 2,000 |
2001/01/26 | 56 | 56 | 55 | 55 | 16,000 |
2001/01/25 | 56 | 57 | 56 | 56 | 6,000 |
2001/01/24 | 55 | 55 | 55 | 55 | 3,000 |
2001/01/23 | 58 | 58 | 55 | 56 | 5,000 |
2001/01/22 | 55 | 58 | 54 | 58 | 13,000 |
2001/01/19 | 54 | 55 | 54 | 55 | 20,000 |
2001/01/18 | 53 | 54 | 53 | 54 | 5,000 |
2001/01/17 | 54 | 55 | 53 | 53 | 19,000 |
2001/01/16 | 54 | 54 | 54 | 54 | 3,000 |
2001/01/15 | 54 | 54 | 54 | 54 | 2,000 |
2001/01/12 | 54 | 54 | 53 | 54 | 13,000 |
2001/01/11 | 55 | 55 | 55 | 55 | 11,000 |
2001/01/10 | 56 | 56 | 55 | 55 | 8,000 |
2001/01/09 | 54 | 55 | 54 | 55 | 7,000 |
2001/01/05 | 54 | 56 | 54 | 55 | 12,000 |
2001/01/04 | 54 | 54 | 54 | 54 | 2,000 |