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 |
---|---|---|---|---|---|
2004/12/30 | 101 | 102 | 101 | 101 | 58,000 |
2004/12/29 | 102 | 102 | 100 | 101 | 54,000 |
2004/12/28 | 99 | 102 | 99 | 101 | 32,000 |
2004/12/27 | 101 | 101 | 99 | 99 | 124,000 |
2004/12/24 | 100 | 102 | 100 | 101 | 94,000 |
2004/12/22 | 101 | 103 | 100 | 100 | 75,000 |
2004/12/21 | 100 | 101 | 99 | 100 | 71,000 |
2004/12/20 | 99 | 100 | 99 | 99 | 36,000 |
2004/12/17 | 99 | 101 | 99 | 99 | 28,000 |
2004/12/16 | 100 | 101 | 100 | 100 | 76,000 |
2004/12/15 | 101 | 102 | 100 | 102 | 27,000 |
2004/12/14 | 102 | 103 | 101 | 102 | 46,000 |
2004/12/13 | 102 | 103 | 101 | 101 | 85,000 |
2004/12/10 | 103 | 106 | 102 | 103 | 55,000 |
2004/12/09 | 104 | 105 | 103 | 103 | 33,000 |
2004/12/08 | 106 | 106 | 104 | 105 | 32,000 |
2004/12/07 | 107 | 109 | 105 | 106 | 153,000 |
2004/12/06 | 107 | 108 | 106 | 106 | 21,000 |
2004/12/03 | 107 | 108 | 106 | 108 | 21,000 |
2004/12/02 | 107 | 108 | 106 | 108 | 22,000 |
2004/12/01 | 109 | 109 | 107 | 107 | 49,000 |
2004/11/30 | 109 | 110 | 108 | 109 | 57,000 |
2004/11/29 | 107 | 112 | 107 | 108 | 178,000 |
2004/11/26 | 107 | 109 | 105 | 106 | 207,000 |
2004/11/25 | 107 | 108 | 105 | 107 | 104,000 |
2004/11/24 | 105 | 106 | 104 | 104 | 66,000 |
2004/11/22 | 107 | 107 | 104 | 105 | 46,000 |
2004/11/19 | 107 | 109 | 106 | 106 | 108,000 |
2004/11/18 | 106 | 111 | 106 | 108 | 265,000 |
2004/11/17 | 107 | 107 | 106 | 106 | 69,000 |
2004/11/16 | 109 | 110 | 107 | 107 | 84,000 |
2004/11/15 | 107 | 110 | 107 | 109 | 120,000 |
2004/11/12 | 108 | 108 | 104 | 106 | 146,000 |
2004/11/11 | 108 | 109 | 108 | 108 | 73,000 |
2004/11/10 | 109 | 109 | 107 | 107 | 91,000 |
2004/11/09 | 110 | 110 | 108 | 109 | 68,000 |
2004/11/08 | 111 | 111 | 108 | 108 | 65,000 |
2004/11/05 | 113 | 113 | 109 | 111 | 106,000 |
2004/11/04 | 111 | 113 | 107 | 111 | 168,000 |
2004/11/02 | 114 | 118 | 110 | 111 | 313,000 |
2004/11/01 | 108 | 121 | 107 | 113 | 678,000 |
2004/10/29 | 111 | 112 | 109 | 111 | 280,000 |
2004/10/28 | 106 | 116 | 106 | 115 | 616,000 |
2004/10/27 | 106 | 106 | 104 | 106 | 48,000 |
2004/10/26 | 108 | 108 | 105 | 105 | 59,000 |
2004/10/25 | 108 | 111 | 105 | 108 | 146,000 |
2004/10/22 | 113 | 122 | 106 | 109 | 848,000 |
2004/10/21 | 104 | 109 | 104 | 108 | 78,000 |
2004/10/20 | 103 | 107 | 102 | 107 | 68,000 |
2004/10/19 | 104 | 105 | 104 | 104 | 33,000 |
2004/10/18 | 105 | 105 | 104 | 104 | 65,000 |
2004/10/15 | 106 | 108 | 105 | 108 | 107,000 |
2004/10/14 | 111 | 111 | 109 | 109 | 80,000 |
2004/10/13 | 111 | 112 | 108 | 108 | 200,000 |
2004/10/12 | 104 | 112 | 104 | 112 | 140,000 |
2004/10/08 | 106 | 106 | 103 | 104 | 73,000 |
2004/10/07 | 110 | 110 | 106 | 106 | 57,000 |
2004/10/06 | 112 | 114 | 106 | 110 | 692,000 |
2004/10/05 | 106 | 110 | 103 | 109 | 231,000 |
2004/10/04 | 100 | 106 | 100 | 104 | 169,000 |
2004/10/01 | 99 | 100 | 99 | 100 | 17,000 |
2004/09/30 | 98 | 99 | 98 | 99 | 29,000 |
2004/09/29 | 96 | 98 | 96 | 97 | 16,000 |
2004/09/28 | 98 | 98 | 96 | 96 | 39,000 |
2004/09/27 | 97 | 98 | 96 | 97 | 26,000 |
2004/09/24 | 96 | 97 | 95 | 96 | 39,000 |
2004/09/22 | 99 | 100 | 95 | 98 | 73,000 |
2004/09/21 | 101 | 102 | 100 | 100 | 60,000 |
2004/09/17 | 102 | 102 | 100 | 100 | 24,000 |
2004/09/16 | 105 | 105 | 102 | 103 | 35,000 |
2004/09/15 | 103 | 105 | 103 | 104 | 96,000 |
2004/09/14 | 102 | 105 | 101 | 101 | 63,000 |
2004/09/13 | 103 | 103 | 98 | 101 | 38,000 |
2004/09/10 | 106 | 106 | 103 | 103 | 34,000 |
2004/09/09 | 108 | 108 | 106 | 106 | 38,000 |
2004/09/08 | 106 | 107 | 105 | 107 | 39,000 |
2004/09/07 | 107 | 109 | 105 | 105 | 159,000 |
2004/09/06 | 105 | 107 | 103 | 105 | 74,000 |
2004/09/03 | 105 | 105 | 103 | 105 | 54,000 |
2004/09/02 | 104 | 105 | 101 | 103 | 67,000 |
2004/09/01 | 100 | 104 | 100 | 103 | 51,000 |
2004/08/31 | 102 | 102 | 100 | 100 | 30,000 |
2004/08/30 | 101 | 102 | 100 | 101 | 44,000 |
2004/08/27 | 105 | 105 | 103 | 103 | 36,000 |
2004/08/26 | 107 | 110 | 105 | 105 | 55,000 |
2004/08/25 | 110 | 110 | 105 | 108 | 56,000 |
2004/08/24 | 103 | 107 | 103 | 107 | 40,000 |
2004/08/23 | 100 | 106 | 100 | 102 | 94,000 |
2004/08/20 | 100 | 101 | 99 | 99 | 46,000 |
2004/08/19 | 98 | 99 | 96 | 97 | 19,000 |
2004/08/18 | 97 | 98 | 97 | 97 | 8,000 |
2004/08/17 | 98 | 99 | 98 | 99 | 13,000 |
2004/08/16 | 96 | 100 | 96 | 96 | 45,000 |
2004/08/13 | 96 | 98 | 96 | 96 | 27,000 |
2004/08/12 | 101 | 101 | 99 | 99 | 10,000 |
2004/08/11 | 99 | 102 | 98 | 99 | 54,000 |
2004/08/10 | 95 | 98 | 95 | 95 | 16,000 |
2004/08/09 | 95 | 98 | 94 | 97 | 31,000 |
2004/08/06 | 96 | 98 | 95 | 96 | 41,000 |
2004/08/05 | 98 | 98 | 96 | 96 | 35,000 |
2004/08/04 | 99 | 99 | 95 | 96 | 61,000 |
2004/08/03 | 103 | 103 | 101 | 101 | 21,000 |
2004/08/02 | 103 | 103 | 101 | 103 | 22,000 |
2004/07/30 | 99 | 109 | 97 | 105 | 32,000 |
2004/07/29 | 99 | 103 | 96 | 97 | 93,000 |
2004/07/28 | 99 | 102 | 97 | 99 | 129,000 |
2004/07/27 | 102 | 103 | 95 | 96 | 139,000 |
2004/07/26 | 105 | 105 | 102 | 103 | 62,000 |
2004/07/23 | 108 | 109 | 106 | 107 | 41,000 |
2004/07/22 | 112 | 112 | 107 | 108 | 147,000 |
2004/07/21 | 112 | 114 | 111 | 114 | 68,000 |
2004/07/20 | 111 | 111 | 107 | 107 | 60,000 |
2004/07/16 | 110 | 115 | 107 | 110 | 190,000 |
2004/07/15 | 122 | 122 | 110 | 115 | 275,000 |
2004/07/14 | 126 | 127 | 120 | 120 | 298,000 |
2004/07/13 | 130 | 131 | 125 | 126 | 252,000 |
2004/07/12 | 131 | 133 | 128 | 130 | 333,000 |
2004/07/09 | 129 | 137 | 125 | 126 | 1,300,000 |
2004/07/08 | 118 | 133 | 117 | 127 | 2,604,000 |
2004/07/07 | 114 | 117 | 113 | 116 | 254,000 |
2004/07/06 | 107 | 123 | 105 | 118 | 1,001,000 |
2004/07/05 | 105 | 108 | 104 | 107 | 142,000 |
2004/07/02 | 110 | 113 | 108 | 110 | 137,000 |
2004/07/01 | 114 | 117 | 110 | 110 | 194,000 |
2004/06/30 | 119 | 119 | 113 | 113 | 219,000 |
2004/06/29 | 115 | 118 | 110 | 118 | 508,000 |
2004/06/28 | 120 | 126 | 113 | 116 | 1,747,000 |
2004/06/25 | 105 | 120 | 104 | 115 | 1,999,000 |
2004/06/24 | 102 | 102 | 100 | 100 | 51,000 |
2004/06/23 | 102 | 102 | 100 | 102 | 54,000 |
2004/06/22 | 105 | 105 | 101 | 102 | 137,000 |
2004/06/21 | 103 | 108 | 101 | 104 | 440,000 |
2004/06/18 | 98 | 101 | 97 | 101 | 28,000 |
2004/06/17 | 100 | 100 | 97 | 97 | 30,000 |
2004/06/16 | 97 | 101 | 97 | 100 | 73,000 |
2004/06/15 | 99 | 99 | 98 | 99 | 17,000 |
2004/06/14 | 100 | 100 | 98 | 99 | 69,000 |
2004/06/11 | 100 | 103 | 99 | 101 | 98,000 |
2004/06/10 | 92 | 108 | 92 | 101 | 132,000 |
2004/06/09 | 92 | 92 | 92 | 92 | 9,000 |
2004/06/08 | 93 | 93 | 92 | 92 | 8,000 |
2004/06/07 | 91 | 94 | 90 | 94 | 36,000 |
2004/06/04 | 90 | 91 | 89 | 91 | 16,000 |
2004/06/03 | 90 | 90 | 90 | 90 | 3,000 |
2004/06/02 | 90 | 92 | 90 | 92 | 4,000 |
2004/06/01 | 91 | 91 | 90 | 90 | 37,000 |
2004/05/31 | 93 | 93 | 89 | 91 | 13,000 |
2004/05/28 | 92 | 95 | 92 | 95 | 11,000 |
2004/05/27 | 91 | 92 | 90 | 90 | 7,000 |
2004/05/26 | 93 | 93 | 90 | 90 | 17,000 |
2004/05/25 | 92 | 93 | 90 | 90 | 22,000 |
2004/05/24 | 92 | 92 | 91 | 91 | 24,000 |
2004/05/21 | 89 | 90 | 89 | 90 | 22,000 |
2004/05/20 | 93 | 93 | 89 | 89 | 8,000 |
2004/05/19 | 89 | 94 | 89 | 93 | 27,000 |
2004/05/18 | 85 | 88 | 85 | 88 | 24,000 |
2004/05/17 | 90 | 90 | 85 | 89 | 42,000 |
2004/05/14 | 91 | 91 | 90 | 90 | 11,000 |
2004/05/13 | 93 | 93 | 90 | 90 | 39,000 |
2004/05/12 | 93 | 93 | 90 | 93 | 28,000 |
2004/05/11 | 84 | 95 | 84 | 88 | 105,000 |
2004/05/10 | 95 | 95 | 90 | 90 | 36,000 |
2004/05/07 | 98 | 98 | 94 | 97 | 37,000 |
2004/05/06 | 99 | 100 | 98 | 98 | 21,000 |
2004/04/30 | 99 | 102 | 99 | 102 | 50,000 |
2004/04/28 | 100 | 101 | 99 | 101 | 74,000 |
2004/04/27 | 102 | 104 | 99 | 99 | 65,000 |
2004/04/26 | 103 | 104 | 102 | 102 | 89,000 |
2004/04/23 | 108 | 108 | 104 | 106 | 95,000 |
2004/04/22 | 110 | 110 | 108 | 108 | 32,000 |
2004/04/21 | 109 | 110 | 108 | 109 | 84,000 |
2004/04/20 | 109 | 109 | 106 | 108 | 76,000 |
2004/04/19 | 112 | 112 | 108 | 110 | 115,000 |
2004/04/16 | 110 | 112 | 108 | 111 | 234,000 |
2004/04/15 | 111 | 112 | 107 | 107 | 149,000 |
2004/04/14 | 112 | 112 | 109 | 112 | 108,000 |
2004/04/13 | 109 | 113 | 108 | 113 | 109,000 |
2004/04/12 | 107 | 108 | 106 | 108 | 41,000 |
2004/04/09 | 107 | 108 | 107 | 107 | 71,000 |
2004/04/08 | 109 | 109 | 106 | 109 | 121,000 |
2004/04/07 | 112 | 112 | 108 | 110 | 169,000 |
2004/04/06 | 115 | 115 | 111 | 112 | 145,000 |
2004/04/05 | 112 | 113 | 109 | 111 | 226,000 |
2004/04/02 | 108 | 117 | 108 | 109 | 568,000 |
2004/04/01 | 106 | 108 | 105 | 108 | 109,000 |
2004/03/31 | 104 | 106 | 104 | 106 | 86,000 |
2004/03/30 | 106 | 107 | 103 | 103 | 145,000 |
2004/03/29 | 108 | 108 | 104 | 105 | 172,000 |
2004/03/26 | 103 | 106 | 102 | 104 | 200,000 |
2004/03/25 | 104 | 105 | 101 | 101 | 167,000 |
2004/03/24 | 106 | 106 | 100 | 105 | 529,000 |
2004/03/23 | 98 | 112 | 98 | 108 | 780,000 |
2004/03/22 | 97 | 98 | 96 | 96 | 41,000 |
2004/03/19 | 99 | 100 | 98 | 99 | 52,000 |
2004/03/18 | 101 | 101 | 98 | 100 | 77,000 |
2004/03/17 | 100 | 101 | 99 | 101 | 78,000 |
2004/03/16 | 100 | 102 | 98 | 99 | 138,000 |
2004/03/15 | 98 | 99 | 97 | 99 | 81,000 |
2004/03/12 | 98 | 98 | 96 | 97 | 69,000 |
2004/03/11 | 99 | 99 | 97 | 98 | 90,000 |
2004/03/10 | 95 | 98 | 95 | 97 | 169,000 |
2004/03/09 | 91 | 95 | 90 | 94 | 75,000 |
2004/03/08 | 89 | 91 | 88 | 90 | 88,000 |
2004/03/05 | 88 | 90 | 88 | 89 | 64,000 |
2004/03/04 | 88 | 89 | 86 | 89 | 35,000 |
2004/03/03 | 89 | 89 | 86 | 86 | 33,000 |
2004/03/02 | 90 | 90 | 87 | 87 | 47,000 |
2004/03/01 | 88 | 90 | 88 | 89 | 37,000 |
2004/02/27 | 83 | 87 | 83 | 87 | 65,000 |
2004/02/26 | 85 | 85 | 80 | 82 | 130,000 |
2004/02/25 | 83 | 87 | 81 | 86 | 96,000 |
2004/02/24 | 87 | 87 | 84 | 87 | 50,000 |
2004/02/23 | 87 | 89 | 84 | 88 | 53,000 |
2004/02/20 | 90 | 91 | 86 | 86 | 100,000 |
2004/02/19 | 90 | 90 | 89 | 89 | 40,000 |
2004/02/18 | 89 | 92 | 89 | 92 | 26,000 |
2004/02/17 | 92 | 92 | 90 | 92 | 29,000 |
2004/02/16 | 92 | 93 | 90 | 93 | 47,000 |
2004/02/13 | 96 | 96 | 92 | 94 | 18,000 |
2004/02/12 | 95 | 95 | 93 | 93 | 6,000 |
2004/02/10 | 93 | 94 | 93 | 94 | 6,000 |
2004/02/09 | 95 | 96 | 93 | 94 | 41,000 |
2004/02/06 | 97 | 97 | 95 | 95 | 16,000 |
2004/02/05 | 96 | 97 | 96 | 97 | 10,000 |
2004/02/04 | 98 | 103 | 98 | 101 | 159,000 |
2004/02/03 | 95 | 97 | 94 | 97 | 54,000 |
2004/02/02 | 94 | 95 | 94 | 95 | 33,000 |
2004/01/30 | 92 | 94 | 92 | 94 | 18,000 |
2004/01/29 | 91 | 92 | 91 | 92 | 9,000 |
2004/01/28 | 93 | 94 | 92 | 92 | 22,000 |
2004/01/27 | 95 | 97 | 91 | 97 | 110,000 |
2004/01/26 | 98 | 99 | 96 | 97 | 37,000 |
2004/01/23 | 102 | 102 | 100 | 100 | 26,000 |
2004/01/22 | 100 | 102 | 100 | 102 | 148,000 |
2004/01/21 | 108 | 108 | 100 | 108 | 146,000 |
2004/01/20 | 105 | 109 | 105 | 106 | 39,000 |
2004/01/19 | 100 | 109 | 100 | 107 | 57,000 |
2004/01/16 | 109 | 110 | 102 | 103 | 60,000 |
2004/01/15 | 110 | 114 | 106 | 110 | 307,000 |
2004/01/14 | 99 | 110 | 93 | 110 | 176,000 |
2004/01/13 | 103 | 103 | 99 | 99 | 41,000 |
2004/01/09 | 103 | 103 | 99 | 101 | 68,000 |
2004/01/08 | 104 | 104 | 99 | 100 | 290,000 |
2004/01/07 | 98 | 106 | 96 | 104 | 283,000 |
2004/01/06 | 88 | 98 | 87 | 98 | 196,000 |
2004/01/05 | 87 | 89 | 86 | 88 | 44,000 |