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 |
---|---|---|---|---|---|
2002/12/30 | 36 | 38 | 35 | 38 | 4,000 |
2002/12/27 | 36 | 36 | 35 | 35 | 9,000 |
2002/12/26 | 38 | 38 | 36 | 38 | 21,000 |
2002/12/25 | 32 | 33 | 32 | 33 | 18,000 |
2002/12/24 | 33 | 33 | 33 | 33 | 36,000 |
2002/12/20 | 34 | 34 | 33 | 33 | 22,000 |
2002/12/19 | 33 | 35 | 33 | 34 | 33,000 |
2002/12/18 | 35 | 35 | 33 | 33 | 33,000 |
2002/12/17 | 35 | 36 | 35 | 35 | 19,000 |
2002/12/16 | 37 | 37 | 35 | 35 | 26,000 |
2002/12/13 | 37 | 38 | 37 | 37 | 10,000 |
2002/12/12 | 37 | 37 | 37 | 37 | 10,000 |
2002/12/11 | 37 | 37 | 36 | 37 | 33,000 |
2002/12/10 | 37 | 38 | 36 | 37 | 23,000 |
2002/12/09 | 38 | 38 | 37 | 37 | 27,000 |
2002/12/06 | 40 | 40 | 37 | 37 | 24,000 |
2002/12/05 | 40 | 40 | 38 | 38 | 16,000 |
2002/12/04 | 39 | 40 | 38 | 40 | 20,000 |
2002/12/03 | 39 | 40 | 39 | 39 | 8,000 |
2002/12/02 | 38 | 38 | 38 | 38 | 3,000 |
2002/11/29 | 39 | 39 | 38 | 38 | 14,000 |
2002/11/28 | 37 | 38 | 37 | 38 | 19,000 |
2002/11/27 | 37 | 37 | 37 | 37 | 3,000 |
2002/11/26 | 37 | 37 | 35 | 37 | 74,000 |
2002/11/25 | 37 | 37 | 37 | 37 | 13,000 |
2002/11/22 | 37 | 37 | 37 | 37 | 13,000 |
2002/11/21 | 37 | 37 | 35 | 36 | 12,000 |
2002/11/20 | 38 | 38 | 35 | 35 | 10,000 |
2002/11/19 | 35 | 38 | 35 | 38 | 21,000 |
2002/11/18 | 35 | 36 | 35 | 35 | 17,000 |
2002/11/15 | 37 | 38 | 35 | 35 | 31,000 |
2002/11/14 | 37 | 37 | 37 | 37 | 11,000 |
2002/11/13 | 36 | 37 | 36 | 36 | 33,000 |
2002/11/12 | 39 | 39 | 36 | 36 | 11,000 |
2002/11/11 | 39 | 41 | 39 | 41 | 10,000 |
2002/11/08 | 40 | 41 | 40 | 41 | 4,000 |
2002/11/07 | 40 | 40 | 39 | 40 | 8,000 |
2002/11/06 | 41 | 41 | 40 | 41 | 10,000 |
2002/11/05 | 41 | 43 | 41 | 41 | 5,000 |
2002/11/01 | 41 | 41 | 41 | 41 | 6,000 |
2002/10/31 | 43 | 43 | 40 | 40 | 28,000 |
2002/10/30 | 42 | 42 | 42 | 42 | 1,000 |
2002/10/29 | 43 | 43 | 43 | 43 | 2,000 |
2002/10/28 | 45 | 45 | 43 | 43 | 17,000 |
2002/10/25 | 43 | 45 | 43 | 45 | 5,000 |
2002/10/24 | 45 | 45 | 45 | 45 | 25,000 |
2002/10/23 | 45 | 46 | 45 | 45 | 22,000 |
2002/10/22 | 45 | 49 | 45 | 46 | 13,000 |
2002/10/21 | 45 | 49 | 45 | 49 | 4,000 |
2002/10/18 | 43 | 45 | 43 | 43 | 7,000 |
2002/10/17 | 43 | 43 | 43 | 43 | 1,000 |
2002/10/16 | 45 | 45 | 43 | 43 | 11,000 |
2002/10/15 | 40 | 41 | 40 | 41 | 23,000 |
2002/10/11 | 39 | 40 | 39 | 39 | 51,000 |
2002/10/10 | 40 | 40 | 39 | 39 | 18,000 |
2002/10/09 | 40 | 40 | 39 | 39 | 37,000 |
2002/10/08 | 41 | 45 | 39 | 39 | 9,000 |
2002/10/07 | 42 | 42 | 39 | 39 | 23,000 |
2002/10/04 | 46 | 46 | 44 | 44 | 11,000 |
2002/10/03 | 48 | 48 | 46 | 46 | 9,000 |
2002/10/02 | 49 | 49 | 48 | 48 | 9,000 |
2002/10/01 | 49 | 50 | 49 | 50 | 12,000 |
2002/09/30 | 50 | 51 | 50 | 51 | 5,000 |
2002/09/27 | 50 | 50 | 50 | 50 | 14,000 |
2002/09/26 | 52 | 52 | 51 | 51 | 12,000 |
2002/09/25 | 52 | 54 | 52 | 52 | 13,000 |
2002/09/24 | 52 | 52 | 52 | 52 | 9,000 |
2002/09/20 | 52 | 52 | 52 | 52 | 3,000 |
2002/09/19 | 52 | 54 | 52 | 54 | 13,000 |
2002/09/18 | 53 | 53 | 53 | 53 | 9,000 |
2002/09/17 | 53 | 53 | 53 | 53 | 3,000 |
2002/09/13 | 51 | 53 | 51 | 52 | 17,000 |
2002/09/12 | 51 | 52 | 51 | 52 | 21,000 |
2002/09/11 | 57 | 57 | 57 | 57 | 1,000 |
2002/09/10 | 54 | 54 | 54 | 54 | 2,000 |
2002/09/09 | 50 | 52 | 50 | 52 | 13,000 |
2002/09/06 | 59 | 60 | 55 | 55 | 19,000 |
2002/09/05 | 59 | 59 | 59 | 59 | 3,000 |
2002/09/04 | 59 | 60 | 59 | 59 | 40,000 |
2002/09/03 | 59 | 59 | 58 | 59 | 27,000 |
2002/09/02 | 61 | 61 | 59 | 59 | 3,000 |
2002/08/30 | 62 | 62 | 60 | 61 | 12,000 |
2002/08/29 | 60 | 66 | 60 | 66 | 26,000 |
2002/08/28 | 61 | 61 | 61 | 61 | 5,000 |
2002/08/27 | 62 | 62 | 60 | 60 | 8,000 |
2002/08/26 | 65 | 65 | 62 | 62 | 10,000 |
2002/08/23 | 64 | 64 | 61 | 62 | 27,000 |
2002/08/22 | 64 | 64 | 64 | 64 | 8,000 |
2002/08/21 | 66 | 66 | 65 | 65 | 7,000 |
2002/08/20 | 68 | 70 | 64 | 65 | 19,000 |
2002/08/19 | 66 | 66 | 66 | 66 | 3,000 |
2002/08/16 | 64 | 65 | 64 | 65 | 4,000 |
2002/08/15 | 64 | 64 | 64 | 64 | 1,000 |
2002/08/14 | 64 | 64 | 64 | 64 | 9,000 |
2002/08/13 | 63 | 66 | 63 | 66 | 10,000 |
2002/08/12 | 65 | 65 | 63 | 63 | 13,000 |
2002/08/09 | 65 | 65 | 63 | 65 | 26,000 |
2002/08/08 | 70 | 70 | 70 | 70 | 2,000 |
2002/08/07 | 72 | 72 | 72 | 72 | 1,000 |
2002/08/06 | 60 | 70 | 60 | 70 | 14,000 |
2002/08/05 | 65 | 65 | 65 | 65 | 10,000 |
2002/08/02 | 65 | 67 | 65 | 65 | 15,000 |
2002/08/01 | 68 | 68 | 65 | 65 | 7,000 |
2002/07/31 | 68 | 68 | 68 | 68 | 2,000 |
2002/07/30 | 69 | 69 | 67 | 68 | 10,000 |
2002/07/29 | 70 | 71 | 70 | 71 | 3,000 |
2002/07/26 | 71 | 72 | 70 | 70 | 14,000 |
2002/07/25 | 70 | 70 | 70 | 70 | 8,000 |
2002/07/24 | 71 | 72 | 70 | 70 | 6,000 |
2002/07/23 | 70 | 71 | 70 | 70 | 28,000 |
2002/07/22 | 70 | 71 | 70 | 70 | 21,000 |
2002/07/19 | 70 | 70 | 69 | 69 | 10,000 |
2002/07/18 | 69 | 71 | 69 | 71 | 25,000 |
2002/07/17 | 70 | 70 | 70 | 70 | 19,000 |
2002/07/16 | 71 | 71 | 71 | 71 | 3,000 |
2002/07/15 | 70 | 73 | 69 | 73 | 14,000 |
2002/07/12 | 75 | 75 | 70 | 70 | 27,000 |
2002/07/11 | 69 | 72 | 65 | 70 | 37,000 |
2002/07/10 | 66 | 69 | 65 | 65 | 14,000 |
2002/07/09 | 65 | 68 | 65 | 66 | 22,000 |
2002/07/08 | 70 | 70 | 64 | 64 | 27,000 |
2002/07/05 | 65 | 67 | 64 | 64 | 20,000 |
2002/07/04 | 64 | 65 | 64 | 65 | 20,000 |
2002/07/03 | 64 | 64 | 63 | 64 | 11,000 |
2002/07/02 | 70 | 70 | 63 | 63 | 40,000 |
2002/07/01 | 64 | 64 | 62 | 62 | 21,000 |
2002/06/28 | 64 | 65 | 64 | 64 | 9,000 |
2002/06/27 | 64 | 74 | 64 | 64 | 49,000 |
2002/06/26 | 72 | 72 | 63 | 63 | 23,000 |
2002/06/25 | 69 | 69 | 69 | 69 | 1,000 |
2002/06/24 | 70 | 70 | 69 | 69 | 16,000 |
2002/06/21 | 71 | 72 | 70 | 70 | 17,000 |
2002/06/20 | 70 | 72 | 70 | 72 | 7,000 |
2002/06/19 | 70 | 70 | 70 | 70 | 15,000 |
2002/06/18 | 71 | 71 | 70 | 70 | 4,000 |
2002/06/17 | 72 | 72 | 70 | 70 | 14,000 |
2002/06/14 | 75 | 75 | 69 | 71 | 60,000 |
2002/06/13 | 72 | 79 | 72 | 79 | 26,000 |
2002/06/12 | 73 | 73 | 72 | 72 | 4,000 |
2002/06/11 | 77 | 77 | 72 | 73 | 4,000 |
2002/06/10 | 75 | 75 | 75 | 75 | 3,000 |
2002/06/07 | 76 | 79 | 70 | 71 | 53,000 |
2002/06/06 | 75 | 76 | 75 | 75 | 8,000 |
2002/06/05 | 75 | 76 | 75 | 75 | 17,000 |
2002/06/04 | 79 | 79 | 78 | 78 | 3,000 |
2002/06/03 | 68 | 75 | 68 | 74 | 7,000 |
2002/05/31 | 77 | 78 | 77 | 78 | 10,000 |
2002/05/30 | 81 | 81 | 78 | 78 | 11,000 |
2002/05/29 | 83 | 83 | 78 | 78 | 38,000 |
2002/05/28 | 80 | 84 | 79 | 83 | 34,000 |
2002/05/27 | 85 | 85 | 82 | 83 | 59,000 |
2002/05/24 | 80 | 85 | 77 | 80 | 136,000 |
2002/05/23 | 81 | 81 | 75 | 78 | 52,000 |
2002/05/22 | 73 | 81 | 73 | 81 | 74,000 |
2002/05/21 | 73 | 75 | 73 | 74 | 20,000 |
2002/05/20 | 75 | 75 | 70 | 71 | 40,000 |
2002/05/17 | 72 | 75 | 72 | 72 | 11,000 |
2002/05/16 | 74 | 74 | 71 | 74 | 10,000 |
2002/05/15 | 73 | 75 | 70 | 75 | 12,000 |
2002/05/14 | 74 | 74 | 73 | 73 | 16,000 |
2002/05/13 | 71 | 75 | 71 | 75 | 17,000 |
2002/05/10 | 72 | 75 | 72 | 73 | 17,000 |
2002/05/09 | 71 | 73 | 71 | 71 | 13,000 |
2002/05/08 | 75 | 75 | 70 | 70 | 61,000 |
2002/05/07 | 73 | 75 | 73 | 75 | 11,000 |
2002/05/02 | 77 | 77 | 75 | 75 | 63,000 |
2002/05/01 | 80 | 80 | 76 | 77 | 38,000 |
2002/04/30 | 75 | 81 | 73 | 76 | 104,000 |
2002/04/26 | 75 | 75 | 70 | 73 | 24,000 |
2002/04/25 | 70 | 75 | 70 | 70 | 59,000 |
2002/04/24 | 80 | 82 | 74 | 74 | 141,000 |
2002/04/23 | 72 | 76 | 70 | 75 | 80,000 |
2002/04/22 | 72 | 73 | 70 | 71 | 54,000 |
2002/04/19 | 72 | 75 | 68 | 70 | 170,000 |
2002/04/18 | 77 | 82 | 71 | 73 | 106,000 |
2002/04/17 | 90 | 90 | 76 | 77 | 244,000 |
2002/04/16 | 86 | 90 | 78 | 88 | 526,000 |
2002/04/15 | 69 | 94 | 68 | 87 | 1,009,000 |
2002/04/12 | 78 | 78 | 65 | 66 | 449,000 |
2002/04/11 | 52 | 82 | 52 | 82 | 370,000 |
2002/04/10 | 52 | 52 | 52 | 52 | 10,000 |
2002/04/09 | 51 | 52 | 51 | 52 | 7,000 |
2002/04/08 | 52 | 52 | 52 | 52 | 3,000 |
2002/04/05 | 49 | 52 | 49 | 52 | 22,000 |
2002/04/04 | 50 | 52 | 50 | 52 | 9,000 |
2002/04/03 | 51 | 51 | 49 | 49 | 18,000 |
2002/04/02 | 52 | 52 | 51 | 51 | 9,000 |
2002/04/01 | 52 | 52 | 52 | 52 | 3,000 |
2002/03/29 | 52 | 54 | 52 | 54 | 6,000 |
2002/03/27 | 51 | 51 | 51 | 51 | 1,000 |
2002/03/26 | 55 | 55 | 51 | 51 | 16,000 |
2002/03/25 | 52 | 54 | 51 | 52 | 17,000 |
2002/03/22 | 52 | 53 | 52 | 52 | 10,000 |
2002/03/20 | 51 | 52 | 51 | 52 | 10,000 |
2002/03/19 | 52 | 52 | 51 | 51 | 6,000 |
2002/03/18 | 52 | 52 | 52 | 52 | 3,000 |
2002/03/15 | 51 | 51 | 51 | 51 | 3,000 |
2002/03/14 | 51 | 51 | 51 | 51 | 5,000 |
2002/03/13 | 51 | 53 | 51 | 52 | 11,000 |
2002/03/12 | 50 | 53 | 50 | 53 | 30,000 |
2002/03/11 | 49 | 53 | 49 | 50 | 29,000 |
2002/03/08 | 48 | 48 | 48 | 48 | 15,000 |
2002/03/07 | 49 | 51 | 48 | 49 | 19,000 |
2002/03/06 | 50 | 51 | 47 | 47 | 41,000 |
2002/03/05 | 50 | 52 | 50 | 50 | 34,000 |
2002/03/04 | 47 | 50 | 47 | 50 | 21,000 |
2002/03/01 | 47 | 50 | 47 | 47 | 14,000 |
2002/02/28 | 45 | 50 | 45 | 47 | 31,000 |
2002/02/27 | 45 | 45 | 45 | 45 | 6,000 |
2002/02/26 | 45 | 45 | 43 | 45 | 62,000 |
2002/02/25 | 44 | 44 | 43 | 43 | 10,000 |
2002/02/22 | 44 | 45 | 44 | 44 | 10,000 |
2002/02/21 | 43 | 44 | 43 | 43 | 30,000 |
2002/02/20 | 43 | 43 | 43 | 43 | 12,000 |
2002/02/19 | 44 | 45 | 44 | 44 | 5,000 |
2002/02/18 | 43 | 43 | 43 | 43 | 6,000 |
2002/02/15 | 44 | 44 | 43 | 43 | 12,000 |
2002/02/14 | 45 | 46 | 44 | 44 | 16,000 |
2002/02/13 | 44 | 45 | 44 | 44 | 8,000 |
2002/02/12 | 43 | 44 | 43 | 43 | 4,000 |
2002/02/08 | 42 | 45 | 42 | 45 | 3,000 |
2002/02/07 | 43 | 43 | 42 | 42 | 7,000 |
2002/02/06 | 45 | 45 | 43 | 43 | 5,000 |
2002/02/05 | 44 | 47 | 43 | 46 | 30,000 |
2002/02/04 | 45 | 47 | 45 | 47 | 7,000 |
2002/02/01 | 46 | 46 | 45 | 45 | 4,000 |
2002/01/30 | 50 | 50 | 47 | 49 | 7,000 |
2002/01/29 | 47 | 51 | 47 | 51 | 31,000 |
2002/01/28 | 45 | 55 | 44 | 55 | 29,000 |
2002/01/25 | 44 | 45 | 44 | 44 | 15,000 |
2002/01/24 | 43 | 45 | 43 | 44 | 16,000 |
2002/01/23 | 43 | 48 | 43 | 43 | 31,000 |
2002/01/22 | 45 | 45 | 43 | 43 | 8,000 |
2002/01/21 | 44 | 45 | 44 | 45 | 10,000 |
2002/01/18 | 45 | 45 | 44 | 44 | 4,000 |
2002/01/17 | 41 | 45 | 41 | 45 | 6,000 |
2002/01/16 | 45 | 45 | 41 | 41 | 19,000 |
2002/01/15 | 44 | 44 | 42 | 44 | 7,000 |
2002/01/11 | 45 | 45 | 43 | 43 | 19,000 |
2002/01/10 | 45 | 46 | 45 | 46 | 11,000 |
2002/01/08 | 45 | 45 | 44 | 45 | 8,000 |
2002/01/07 | 44 | 45 | 44 | 44 | 3,000 |
2002/01/04 | 55 | 55 | 45 | 45 | 11,000 |