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 |
---|---|---|---|---|---|
2003/12/30 | 88 | 88 | 85 | 86 | 71,000 |
2003/12/29 | 83 | 87 | 83 | 87 | 33,000 |
2003/12/26 | 77 | 82 | 77 | 81 | 69,000 |
2003/12/25 | 76 | 76 | 74 | 76 | 66,000 |
2003/12/24 | 75 | 77 | 75 | 76 | 37,000 |
2003/12/22 | 76 | 79 | 73 | 79 | 883,000 |
2003/12/19 | 78 | 79 | 76 | 77 | 52,000 |
2003/12/18 | 87 | 90 | 79 | 79 | 197,000 |
2003/12/17 | 77 | 86 | 76 | 84 | 709,000 |
2003/12/16 | 71 | 75 | 70 | 75 | 385,000 |
2003/12/15 | 75 | 75 | 71 | 71 | 33,000 |
2003/12/12 | 74 | 76 | 74 | 74 | 30,000 |
2003/12/11 | 77 | 79 | 71 | 71 | 45,000 |
2003/12/10 | 80 | 80 | 77 | 77 | 25,000 |
2003/12/09 | 81 | 81 | 80 | 80 | 38,000 |
2003/12/08 | 87 | 87 | 84 | 84 | 37,000 |
2003/12/05 | 90 | 90 | 85 | 86 | 25,000 |
2003/12/04 | 86 | 88 | 85 | 88 | 46,000 |
2003/12/03 | 90 | 90 | 86 | 86 | 14,000 |
2003/12/02 | 85 | 91 | 85 | 91 | 29,000 |
2003/12/01 | 79 | 88 | 79 | 85 | 24,000 |
2003/11/28 | 81 | 89 | 81 | 89 | 48,000 |
2003/11/27 | 84 | 84 | 81 | 81 | 37,000 |
2003/11/26 | 86 | 86 | 80 | 84 | 66,000 |
2003/11/25 | 83 | 87 | 83 | 85 | 45,000 |
2003/11/21 | 82 | 82 | 75 | 80 | 43,000 |
2003/11/20 | 70 | 83 | 68 | 80 | 48,000 |
2003/11/19 | 67 | 73 | 67 | 72 | 110,000 |
2003/11/18 | 66 | 75 | 66 | 75 | 124,000 |
2003/11/17 | 89 | 90 | 80 | 80 | 112,000 |
2003/11/14 | 91 | 93 | 90 | 90 | 48,000 |
2003/11/13 | 89 | 93 | 89 | 91 | 50,000 |
2003/11/12 | 89 | 90 | 87 | 88 | 209,000 |
2003/11/11 | 99 | 99 | 92 | 97 | 51,000 |
2003/11/10 | 97 | 98 | 96 | 97 | 60,000 |
2003/11/07 | 95 | 95 | 93 | 94 | 41,000 |
2003/11/06 | 95 | 95 | 92 | 94 | 45,000 |
2003/11/05 | 95 | 96 | 91 | 95 | 126,000 |
2003/11/04 | 94 | 94 | 86 | 93 | 182,000 |
2003/10/31 | 101 | 101 | 100 | 101 | 18,000 |
2003/10/30 | 100 | 100 | 98 | 99 | 61,000 |
2003/10/29 | 101 | 101 | 99 | 100 | 63,000 |
2003/10/28 | 103 | 103 | 100 | 101 | 40,000 |
2003/10/27 | 106 | 106 | 100 | 102 | 31,000 |
2003/10/24 | 106 | 107 | 105 | 105 | 35,000 |
2003/10/23 | 110 | 115 | 105 | 106 | 136,000 |
2003/10/22 | 115 | 119 | 113 | 118 | 163,000 |
2003/10/21 | 118 | 120 | 118 | 120 | 215,000 |
2003/10/20 | 120 | 120 | 114 | 120 | 193,000 |
2003/10/17 | 120 | 123 | 117 | 121 | 571,000 |
2003/10/16 | 115 | 120 | 114 | 120 | 566,000 |
2003/10/15 | 106 | 114 | 105 | 111 | 286,000 |
2003/10/14 | 104 | 106 | 104 | 105 | 111,000 |
2003/10/10 | 105 | 106 | 104 | 104 | 159,000 |
2003/10/09 | 108 | 108 | 105 | 107 | 60,000 |
2003/10/08 | 109 | 111 | 108 | 109 | 160,000 |
2003/10/07 | 106 | 111 | 106 | 108 | 236,000 |
2003/10/06 | 103 | 110 | 103 | 109 | 196,000 |
2003/10/03 | 105 | 105 | 98 | 101 | 168,000 |
2003/10/02 | 111 | 112 | 106 | 106 | 128,000 |
2003/10/01 | 106 | 116 | 106 | 112 | 405,000 |
2003/09/30 | 97 | 116 | 97 | 111 | 1,161,000 |
2003/09/29 | 95 | 95 | 91 | 93 | 116,000 |
2003/09/26 | 92 | 92 | 88 | 90 | 135,000 |
2003/09/25 | 95 | 95 | 92 | 92 | 149,000 |
2003/09/24 | 100 | 100 | 94 | 97 | 162,000 |
2003/09/22 | 104 | 104 | 103 | 103 | 99,000 |
2003/09/19 | 104 | 105 | 103 | 104 | 101,000 |
2003/09/18 | 108 | 108 | 104 | 106 | 102,000 |
2003/09/17 | 108 | 110 | 107 | 107 | 108,000 |
2003/09/16 | 107 | 110 | 105 | 109 | 94,000 |
2003/09/12 | 105 | 107 | 105 | 107 | 78,000 |
2003/09/11 | 109 | 109 | 104 | 106 | 132,000 |
2003/09/10 | 108 | 111 | 108 | 111 | 124,000 |
2003/09/09 | 113 | 114 | 111 | 112 | 160,000 |
2003/09/08 | 115 | 115 | 111 | 114 | 86,000 |
2003/09/05 | 116 | 120 | 112 | 115 | 304,000 |
2003/09/04 | 112 | 115 | 111 | 115 | 146,000 |
2003/09/03 | 111 | 116 | 111 | 111 | 161,000 |
2003/09/02 | 116 | 116 | 111 | 112 | 214,000 |
2003/09/01 | 117 | 117 | 114 | 115 | 241,000 |
2003/08/29 | 115 | 116 | 110 | 111 | 292,000 |
2003/08/28 | 120 | 120 | 109 | 114 | 597,000 |
2003/08/27 | 127 | 133 | 120 | 120 | 1,381,000 |
2003/08/26 | 139 | 139 | 123 | 123 | 1,125,000 |
2003/08/25 | 124 | 143 | 123 | 139 | 2,297,000 |
2003/08/22 | 119 | 125 | 116 | 122 | 1,296,000 |
2003/08/21 | 124 | 132 | 108 | 118 | 4,644,000 |
2003/08/20 | 98 | 122 | 96 | 122 | 4,212,000 |
2003/08/19 | 90 | 92 | 87 | 92 | 122,000 |
2003/08/18 | 91 | 93 | 89 | 91 | 84,000 |
2003/08/15 | 89 | 91 | 89 | 90 | 33,000 |
2003/08/14 | 90 | 90 | 89 | 90 | 38,000 |
2003/08/13 | 90 | 91 | 90 | 90 | 82,000 |
2003/08/12 | 87 | 88 | 85 | 87 | 75,000 |
2003/08/11 | 87 | 88 | 85 | 86 | 67,000 |
2003/08/08 | 88 | 88 | 86 | 87 | 37,000 |
2003/08/07 | 86 | 90 | 85 | 89 | 75,000 |
2003/08/06 | 87 | 87 | 84 | 85 | 130,000 |
2003/08/05 | 87 | 96 | 87 | 87 | 246,000 |
2003/08/04 | 95 | 95 | 85 | 86 | 402,000 |
2003/08/01 | 96 | 98 | 95 | 95 | 61,000 |
2003/07/31 | 99 | 100 | 96 | 97 | 64,000 |
2003/07/30 | 97 | 103 | 95 | 100 | 197,000 |
2003/07/29 | 103 | 103 | 99 | 99 | 131,000 |
2003/07/28 | 107 | 107 | 100 | 102 | 143,000 |
2003/07/25 | 107 | 107 | 103 | 106 | 260,000 |
2003/07/24 | 103 | 109 | 103 | 105 | 175,000 |
2003/07/23 | 100 | 104 | 100 | 102 | 54,000 |
2003/07/22 | 103 | 105 | 100 | 101 | 96,000 |
2003/07/18 | 102 | 103 | 100 | 102 | 263,000 |
2003/07/17 | 109 | 109 | 103 | 105 | 364,000 |
2003/07/16 | 113 | 113 | 108 | 109 | 345,000 |
2003/07/15 | 108 | 113 | 106 | 113 | 526,000 |
2003/07/14 | 111 | 113 | 105 | 108 | 347,000 |
2003/07/11 | 112 | 114 | 108 | 110 | 884,000 |
2003/07/10 | 100 | 108 | 99 | 108 | 385,000 |
2003/07/09 | 100 | 101 | 99 | 100 | 108,000 |
2003/07/08 | 100 | 101 | 98 | 101 | 131,000 |
2003/07/07 | 97 | 102 | 96 | 100 | 116,000 |
2003/07/04 | 100 | 101 | 97 | 97 | 81,000 |
2003/07/03 | 106 | 106 | 97 | 100 | 258,000 |
2003/07/02 | 100 | 108 | 100 | 105 | 284,000 |
2003/07/01 | 104 | 104 | 99 | 102 | 157,000 |
2003/06/30 | 104 | 106 | 101 | 104 | 209,000 |
2003/06/27 | 98 | 105 | 97 | 105 | 404,000 |
2003/06/26 | 99 | 100 | 97 | 100 | 134,000 |
2003/06/25 | 100 | 103 | 97 | 101 | 252,000 |
2003/06/24 | 97 | 103 | 95 | 101 | 218,000 |
2003/06/23 | 96 | 97 | 94 | 95 | 92,000 |
2003/06/20 | 95 | 96 | 94 | 96 | 55,000 |
2003/06/19 | 97 | 98 | 94 | 96 | 102,000 |
2003/06/18 | 96 | 99 | 94 | 96 | 153,000 |
2003/06/17 | 98 | 98 | 95 | 95 | 64,000 |
2003/06/16 | 101 | 101 | 97 | 97 | 77,000 |
2003/06/13 | 98 | 103 | 97 | 101 | 218,000 |
2003/06/12 | 95 | 99 | 93 | 98 | 139,000 |
2003/06/11 | 95 | 98 | 93 | 95 | 288,000 |
2003/06/10 | 90 | 95 | 88 | 95 | 282,000 |
2003/06/09 | 87 | 88 | 85 | 88 | 94,000 |
2003/06/06 | 89 | 90 | 85 | 88 | 100,000 |
2003/06/05 | 90 | 90 | 89 | 89 | 66,000 |
2003/06/04 | 90 | 90 | 88 | 89 | 63,000 |
2003/06/03 | 89 | 91 | 88 | 91 | 38,000 |
2003/06/02 | 91 | 92 | 89 | 89 | 80,000 |
2003/05/30 | 85 | 92 | 84 | 92 | 246,000 |
2003/05/29 | 88 | 89 | 84 | 85 | 164,000 |
2003/05/28 | 88 | 93 | 86 | 90 | 174,000 |
2003/05/27 | 92 | 92 | 85 | 89 | 383,000 |
2003/05/26 | 103 | 103 | 89 | 89 | 481,000 |
2003/05/23 | 105 | 105 | 100 | 103 | 267,000 |
2003/05/22 | 105 | 110 | 105 | 108 | 321,000 |
2003/05/21 | 100 | 106 | 99 | 105 | 325,000 |
2003/05/20 | 97 | 104 | 95 | 102 | 332,000 |
2003/05/19 | 111 | 111 | 95 | 98 | 486,000 |
2003/05/16 | 111 | 116 | 109 | 112 | 910,000 |
2003/05/15 | 106 | 112 | 103 | 111 | 993,000 |
2003/05/14 | 100 | 107 | 100 | 106 | 573,000 |
2003/05/13 | 106 | 112 | 100 | 103 | 1,305,000 |
2003/05/12 | 93 | 104 | 93 | 103 | 929,000 |
2003/05/09 | 85 | 94 | 85 | 91 | 533,000 |
2003/05/08 | 90 | 94 | 83 | 85 | 900,000 |
2003/05/07 | 87 | 107 | 85 | 96 | 3,394,000 |
2003/05/06 | 73 | 82 | 72 | 81 | 542,000 |
2003/05/02 | 73 | 75 | 71 | 73 | 230,000 |
2003/05/01 | 69 | 74 | 68 | 72 | 366,000 |
2003/04/30 | 65 | 72 | 65 | 68 | 216,000 |
2003/04/28 | 66 | 68 | 61 | 65 | 338,000 |
2003/04/25 | 75 | 77 | 68 | 71 | 775,000 |
2003/04/24 | 64 | 72 | 62 | 72 | 437,000 |
2003/04/23 | 64 | 65 | 60 | 65 | 428,000 |
2003/04/22 | 71 | 71 | 66 | 68 | 264,000 |
2003/04/21 | 61 | 72 | 61 | 69 | 1,259,000 |
2003/04/18 | 49 | 62 | 48 | 61 | 550,000 |
2003/04/17 | 48 | 49 | 46 | 46 | 12,000 |
2003/04/16 | 44 | 47 | 44 | 46 | 33,000 |
2003/04/15 | 42 | 45 | 42 | 45 | 15,000 |
2003/04/14 | 48 | 48 | 48 | 48 | 3,000 |
2003/04/11 | 46 | 48 | 46 | 48 | 22,000 |
2003/04/10 | 49 | 49 | 49 | 49 | 1,000 |
2003/04/09 | 50 | 50 | 48 | 49 | 7,000 |
2003/04/08 | 50 | 50 | 48 | 49 | 58,000 |
2003/04/07 | 45 | 48 | 45 | 48 | 42,000 |
2003/04/04 | 44 | 44 | 43 | 43 | 4,000 |
2003/04/03 | 43 | 44 | 43 | 43 | 12,000 |
2003/04/02 | 45 | 45 | 43 | 43 | 12,000 |
2003/04/01 | 45 | 45 | 44 | 45 | 15,000 |
2003/03/31 | 43 | 44 | 43 | 44 | 10,000 |
2003/03/28 | 47 | 48 | 45 | 45 | 34,000 |
2003/03/27 | 42 | 45 | 42 | 45 | 47,000 |
2003/03/26 | 43 | 43 | 42 | 42 | 22,000 |
2003/03/25 | 42 | 42 | 41 | 41 | 16,000 |
2003/03/24 | 44 | 44 | 44 | 44 | 2,000 |
2003/03/20 | 42 | 42 | 42 | 42 | 2,000 |
2003/03/19 | 42 | 42 | 41 | 41 | 22,000 |
2003/03/18 | 41 | 43 | 41 | 43 | 8,000 |
2003/03/17 | 44 | 44 | 40 | 40 | 8,000 |
2003/03/14 | 42 | 44 | 42 | 44 | 25,000 |
2003/03/13 | 40 | 42 | 40 | 42 | 29,000 |
2003/03/12 | 39 | 40 | 39 | 40 | 10,000 |
2003/03/11 | 39 | 40 | 39 | 40 | 5,000 |
2003/03/10 | 40 | 40 | 39 | 39 | 29,000 |
2003/03/07 | 43 | 43 | 41 | 41 | 35,000 |
2003/03/06 | 43 | 44 | 43 | 43 | 28,000 |
2003/03/05 | 42 | 43 | 42 | 43 | 28,000 |
2003/03/04 | 43 | 44 | 42 | 43 | 40,000 |
2003/03/03 | 43 | 43 | 41 | 43 | 44,000 |
2003/02/28 | 44 | 45 | 44 | 44 | 15,000 |
2003/02/27 | 42 | 43 | 42 | 43 | 30,000 |
2003/02/26 | 47 | 47 | 47 | 47 | 11,000 |
2003/02/25 | 44 | 46 | 42 | 45 | 30,000 |
2003/02/24 | 45 | 47 | 45 | 47 | 16,000 |
2003/02/21 | 49 | 50 | 47 | 47 | 29,000 |
2003/02/20 | 50 | 50 | 49 | 49 | 48,000 |
2003/02/19 | 46 | 49 | 46 | 49 | 50,000 |
2003/02/18 | 48 | 48 | 45 | 45 | 75,000 |
2003/02/17 | 50 | 50 | 48 | 48 | 49,000 |
2003/02/14 | 50 | 50 | 48 | 49 | 77,000 |
2003/02/13 | 50 | 50 | 48 | 50 | 18,000 |
2003/02/12 | 48 | 55 | 48 | 50 | 75,000 |
2003/02/10 | 44 | 46 | 44 | 46 | 6,000 |
2003/02/07 | 46 | 46 | 44 | 44 | 29,000 |
2003/02/06 | 46 | 48 | 46 | 46 | 69,000 |
2003/02/05 | 45 | 47 | 44 | 47 | 65,000 |
2003/02/04 | 41 | 46 | 41 | 45 | 49,000 |
2003/02/03 | 38 | 40 | 38 | 40 | 8,000 |
2003/01/31 | 40 | 40 | 38 | 38 | 20,000 |
2003/01/30 | 41 | 41 | 40 | 41 | 6,000 |
2003/01/29 | 42 | 42 | 41 | 41 | 8,000 |
2003/01/28 | 42 | 42 | 42 | 42 | 5,000 |
2003/01/27 | 43 | 45 | 43 | 43 | 54,000 |
2003/01/24 | 41 | 43 | 41 | 43 | 3,000 |
2003/01/23 | 41 | 43 | 41 | 41 | 10,000 |
2003/01/22 | 44 | 44 | 42 | 42 | 15,000 |
2003/01/21 | 41 | 45 | 40 | 45 | 40,000 |
2003/01/20 | 40 | 41 | 40 | 40 | 21,000 |
2003/01/17 | 37 | 40 | 37 | 40 | 23,000 |
2003/01/16 | 36 | 37 | 36 | 37 | 2,000 |
2003/01/15 | 38 | 38 | 37 | 38 | 11,000 |
2003/01/14 | 38 | 38 | 38 | 38 | 10,000 |
2003/01/10 | 37 | 37 | 35 | 35 | 3,000 |
2003/01/09 | 38 | 38 | 37 | 37 | 2,000 |
2003/01/08 | 37 | 37 | 37 | 37 | 2,000 |
2003/01/07 | 37 | 37 | 37 | 37 | 3,000 |