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 |
---|---|---|---|---|---|
2007/12/28 | 125 | 126 | 123 | 123 | 53,000 |
2007/12/27 | 122 | 126 | 120 | 126 | 133,000 |
2007/12/26 | 120 | 125 | 118 | 124 | 175,000 |
2007/12/25 | 130 | 132 | 123 | 125 | 115,000 |
2007/12/21 | 129 | 130 | 126 | 129 | 70,000 |
2007/12/20 | 133 | 134 | 131 | 131 | 70,000 |
2007/12/19 | 132 | 138 | 132 | 136 | 100,000 |
2007/12/18 | 133 | 138 | 130 | 134 | 68,000 |
2007/12/17 | 147 | 147 | 136 | 136 | 39,000 |
2007/12/14 | 147 | 150 | 147 | 147 | 33,000 |
2007/12/13 | 148 | 153 | 147 | 150 | 41,000 |
2007/12/12 | 144 | 150 | 142 | 147 | 77,000 |
2007/12/11 | 145 | 146 | 144 | 146 | 19,000 |
2007/12/10 | 144 | 147 | 144 | 145 | 58,000 |
2007/12/07 | 146 | 149 | 144 | 146 | 38,000 |
2007/12/06 | 147 | 147 | 142 | 147 | 44,000 |
2007/12/05 | 142 | 145 | 142 | 143 | 7,000 |
2007/12/04 | 145 | 146 | 143 | 143 | 19,000 |
2007/12/03 | 147 | 148 | 146 | 146 | 15,000 |
2007/11/30 | 145 | 147 | 145 | 147 | 38,000 |
2007/11/29 | 138 | 155 | 138 | 146 | 139,000 |
2007/11/28 | 137 | 138 | 134 | 138 | 39,000 |
2007/11/27 | 131 | 139 | 131 | 135 | 50,000 |
2007/11/26 | 134 | 136 | 132 | 136 | 33,000 |
2007/11/22 | 135 | 139 | 131 | 133 | 35,000 |
2007/11/21 | 139 | 144 | 135 | 139 | 70,000 |
2007/11/20 | 128 | 134 | 127 | 134 | 41,000 |
2007/11/19 | 142 | 142 | 138 | 138 | 58,000 |
2007/11/16 | 146 | 146 | 140 | 141 | 52,000 |
2007/11/15 | 143 | 149 | 143 | 149 | 26,000 |
2007/11/14 | 147 | 148 | 143 | 145 | 52,000 |
2007/11/13 | 137 | 140 | 137 | 140 | 43,000 |
2007/11/12 | 137 | 140 | 135 | 139 | 78,000 |
2007/11/09 | 147 | 147 | 146 | 147 | 35,000 |
2007/11/08 | 152 | 152 | 147 | 148 | 82,000 |
2007/11/07 | 156 | 156 | 153 | 153 | 18,000 |
2007/11/06 | 157 | 157 | 155 | 156 | 18,000 |
2007/11/05 | 156 | 160 | 156 | 156 | 38,000 |
2007/11/02 | 155 | 160 | 155 | 156 | 29,000 |
2007/11/01 | 161 | 161 | 157 | 157 | 21,000 |
2007/10/31 | 158 | 161 | 158 | 160 | 42,000 |
2007/10/30 | 157 | 157 | 155 | 156 | 44,000 |
2007/10/29 | 156 | 156 | 155 | 156 | 27,000 |
2007/10/26 | 153 | 156 | 153 | 155 | 39,000 |
2007/10/25 | 155 | 157 | 153 | 157 | 26,000 |
2007/10/24 | 156 | 159 | 154 | 156 | 80,000 |
2007/10/23 | 157 | 160 | 155 | 156 | 64,000 |
2007/10/22 | 155 | 159 | 152 | 159 | 65,000 |
2007/10/19 | 163 | 163 | 161 | 161 | 19,000 |
2007/10/18 | 162 | 164 | 162 | 163 | 37,000 |
2007/10/17 | 165 | 165 | 159 | 164 | 68,000 |
2007/10/16 | 170 | 171 | 166 | 167 | 63,000 |
2007/10/15 | 171 | 171 | 170 | 171 | 56,000 |
2007/10/12 | 173 | 174 | 169 | 174 | 35,000 |
2007/10/11 | 176 | 176 | 172 | 173 | 55,000 |
2007/10/10 | 178 | 179 | 175 | 176 | 71,000 |
2007/10/09 | 183 | 183 | 177 | 178 | 112,000 |
2007/10/05 | 177 | 182 | 175 | 175 | 139,000 |
2007/10/04 | 175 | 177 | 170 | 173 | 174,000 |
2007/10/03 | 166 | 181 | 166 | 178 | 412,000 |
2007/10/02 | 163 | 165 | 161 | 164 | 97,000 |
2007/10/01 | 162 | 162 | 157 | 162 | 104,000 |
2007/09/28 | 163 | 164 | 160 | 160 | 86,000 |
2007/09/27 | 158 | 165 | 157 | 163 | 125,000 |
2007/09/26 | 158 | 158 | 155 | 157 | 35,000 |
2007/09/25 | 151 | 158 | 151 | 156 | 68,000 |
2007/09/21 | 155 | 155 | 151 | 151 | 31,000 |
2007/09/20 | 158 | 159 | 154 | 155 | 22,000 |
2007/09/19 | 154 | 156 | 153 | 156 | 20,000 |
2007/09/18 | 156 | 156 | 152 | 152 | 44,000 |
2007/09/14 | 151 | 153 | 150 | 153 | 22,000 |
2007/09/13 | 154 | 155 | 149 | 151 | 31,000 |
2007/09/12 | 154 | 156 | 148 | 153 | 39,000 |
2007/09/11 | 156 | 157 | 150 | 152 | 37,000 |
2007/09/10 | 155 | 158 | 155 | 155 | 20,000 |
2007/09/07 | 160 | 166 | 159 | 159 | 34,000 |
2007/09/06 | 159 | 160 | 159 | 159 | 59,000 |
2007/09/05 | 165 | 166 | 160 | 164 | 31,000 |
2007/09/04 | 167 | 167 | 163 | 166 | 14,000 |
2007/09/03 | 166 | 167 | 165 | 167 | 20,000 |
2007/08/31 | 166 | 166 | 162 | 165 | 19,000 |
2007/08/30 | 165 | 165 | 163 | 163 | 7,000 |
2007/08/29 | 168 | 168 | 163 | 164 | 24,000 |
2007/08/28 | 166 | 172 | 166 | 169 | 23,000 |
2007/08/27 | 167 | 169 | 163 | 167 | 77,000 |
2007/08/24 | 164 | 165 | 161 | 162 | 48,000 |
2007/08/23 | 159 | 163 | 159 | 161 | 44,000 |
2007/08/22 | 159 | 159 | 156 | 157 | 19,000 |
2007/08/21 | 154 | 161 | 154 | 159 | 102,000 |
2007/08/20 | 155 | 162 | 155 | 156 | 111,000 |
2007/08/17 | 161 | 161 | 150 | 151 | 128,000 |
2007/08/16 | 160 | 163 | 150 | 163 | 268,000 |
2007/08/15 | 169 | 173 | 164 | 168 | 102,000 |
2007/08/14 | 170 | 172 | 166 | 169 | 104,000 |
2007/08/13 | 174 | 174 | 164 | 169 | 294,000 |
2007/08/10 | 177 | 179 | 177 | 179 | 54,000 |
2007/08/09 | 178 | 181 | 176 | 181 | 102,000 |
2007/08/08 | 180 | 180 | 178 | 178 | 94,000 |
2007/08/07 | 183 | 184 | 179 | 180 | 59,000 |
2007/08/06 | 184 | 184 | 179 | 179 | 93,000 |
2007/08/03 | 186 | 186 | 180 | 183 | 87,000 |
2007/08/02 | 184 | 186 | 178 | 186 | 82,000 |
2007/08/01 | 188 | 188 | 183 | 183 | 71,000 |
2007/07/31 | 187 | 191 | 187 | 187 | 77,000 |
2007/07/30 | 179 | 186 | 176 | 186 | 90,000 |
2007/07/27 | 181 | 185 | 174 | 180 | 335,000 |
2007/07/26 | 189 | 193 | 185 | 185 | 113,000 |
2007/07/25 | 186 | 193 | 180 | 193 | 257,000 |
2007/07/24 | 193 | 193 | 187 | 188 | 213,000 |
2007/07/23 | 194 | 195 | 192 | 193 | 94,000 |
2007/07/20 | 202 | 202 | 194 | 197 | 154,000 |
2007/07/19 | 202 | 202 | 198 | 201 | 87,000 |
2007/07/18 | 205 | 205 | 195 | 199 | 286,000 |
2007/07/17 | 205 | 205 | 201 | 205 | 130,000 |
2007/07/13 | 203 | 209 | 203 | 205 | 121,000 |
2007/07/12 | 213 | 214 | 206 | 206 | 189,000 |
2007/07/11 | 209 | 212 | 206 | 210 | 133,000 |
2007/07/10 | 212 | 214 | 209 | 212 | 97,000 |
2007/07/09 | 214 | 217 | 210 | 212 | 213,000 |
2007/07/06 | 208 | 218 | 205 | 213 | 192,000 |
2007/07/05 | 207 | 213 | 203 | 209 | 191,000 |
2007/07/04 | 216 | 216 | 205 | 209 | 332,000 |
2007/07/03 | 225 | 227 | 213 | 214 | 461,000 |
2007/07/02 | 222 | 230 | 211 | 220 | 329,000 |
2007/06/29 | 228 | 232 | 221 | 227 | 845,000 |
2007/06/28 | 218 | 231 | 217 | 230 | 1,346,000 |
2007/06/27 | 213 | 218 | 211 | 214 | 443,000 |
2007/06/26 | 220 | 220 | 210 | 210 | 734,000 |
2007/06/25 | 207 | 215 | 205 | 210 | 552,000 |
2007/06/22 | 210 | 213 | 205 | 206 | 968,000 |
2007/06/21 | 202 | 203 | 196 | 200 | 394,000 |
2007/06/20 | 200 | 210 | 199 | 203 | 1,616,000 |
2007/06/19 | 188 | 200 | 187 | 198 | 741,000 |
2007/06/18 | 185 | 187 | 184 | 187 | 106,000 |
2007/06/15 | 183 | 187 | 183 | 184 | 93,000 |
2007/06/14 | 187 | 187 | 184 | 185 | 53,000 |
2007/06/13 | 186 | 187 | 185 | 187 | 50,000 |
2007/06/12 | 188 | 188 | 186 | 187 | 55,000 |
2007/06/11 | 187 | 188 | 187 | 188 | 34,000 |
2007/06/08 | 187 | 187 | 187 | 187 | 15,000 |
2007/06/07 | 189 | 190 | 188 | 190 | 85,000 |
2007/06/06 | 186 | 192 | 186 | 190 | 127,000 |
2007/06/05 | 187 | 187 | 185 | 185 | 40,000 |
2007/06/04 | 187 | 188 | 185 | 186 | 52,000 |
2007/06/01 | 188 | 188 | 186 | 186 | 25,000 |
2007/05/31 | 189 | 189 | 186 | 187 | 46,000 |
2007/05/30 | 189 | 190 | 186 | 188 | 74,000 |
2007/05/29 | 184 | 191 | 183 | 191 | 129,000 |
2007/05/28 | 186 | 186 | 181 | 183 | 70,000 |
2007/05/25 | 180 | 183 | 180 | 183 | 144,000 |
2007/05/24 | 185 | 187 | 181 | 184 | 182,000 |
2007/05/23 | 186 | 199 | 184 | 190 | 1,117,000 |
2007/05/22 | 162 | 171 | 162 | 166 | 127,000 |
2007/05/21 | 159 | 162 | 159 | 162 | 124,000 |
2007/05/18 | 164 | 164 | 156 | 159 | 235,000 |
2007/05/17 | 171 | 172 | 162 | 164 | 222,000 |
2007/05/16 | 182 | 182 | 172 | 174 | 189,000 |
2007/05/15 | 189 | 189 | 187 | 188 | 32,000 |
2007/05/14 | 190 | 192 | 189 | 190 | 48,000 |
2007/05/11 | 190 | 192 | 189 | 191 | 39,000 |
2007/05/10 | 195 | 195 | 191 | 192 | 27,000 |
2007/05/09 | 189 | 196 | 189 | 195 | 71,000 |
2007/05/08 | 194 | 194 | 190 | 190 | 20,000 |
2007/05/07 | 192 | 192 | 190 | 192 | 39,000 |
2007/05/02 | 192 | 193 | 190 | 191 | 62,000 |
2007/05/01 | 191 | 192 | 190 | 192 | 25,000 |
2007/04/27 | 187 | 191 | 187 | 191 | 69,000 |
2007/04/26 | 189 | 189 | 186 | 186 | 13,000 |
2007/04/25 | 187 | 187 | 185 | 185 | 16,000 |
2007/04/24 | 187 | 187 | 184 | 185 | 14,000 |
2007/04/23 | 183 | 189 | 183 | 189 | 42,000 |
2007/04/20 | 186 | 187 | 181 | 184 | 59,000 |
2007/04/19 | 192 | 192 | 187 | 187 | 21,000 |
2007/04/18 | 188 | 191 | 187 | 191 | 27,000 |
2007/04/17 | 190 | 192 | 187 | 190 | 71,000 |
2007/04/16 | 193 | 193 | 191 | 191 | 50,000 |
2007/04/13 | 197 | 197 | 194 | 195 | 37,000 |
2007/04/12 | 198 | 201 | 195 | 197 | 65,000 |
2007/04/11 | 198 | 200 | 194 | 200 | 59,000 |
2007/04/10 | 201 | 201 | 196 | 196 | 126,000 |
2007/04/09 | 204 | 204 | 200 | 201 | 86,000 |
2007/04/06 | 200 | 207 | 198 | 202 | 272,000 |
2007/04/05 | 201 | 203 | 196 | 203 | 244,000 |
2007/04/04 | 210 | 211 | 200 | 204 | 725,000 |
2007/04/03 | 190 | 206 | 190 | 205 | 905,000 |
2007/04/02 | 194 | 194 | 187 | 190 | 131,000 |
2007/03/30 | 185 | 197 | 184 | 192 | 336,000 |
2007/03/29 | 181 | 183 | 181 | 182 | 31,000 |
2007/03/28 | 184 | 184 | 175 | 180 | 198,000 |
2007/03/27 | 187 | 188 | 183 | 183 | 46,000 |
2007/03/26 | 190 | 191 | 188 | 188 | 12,000 |
2007/03/23 | 190 | 190 | 187 | 189 | 48,000 |
2007/03/22 | 190 | 193 | 188 | 189 | 112,000 |
2007/03/20 | 187 | 191 | 186 | 189 | 159,000 |
2007/03/19 | 182 | 186 | 182 | 186 | 81,000 |
2007/03/16 | 183 | 188 | 182 | 183 | 88,000 |
2007/03/15 | 182 | 185 | 181 | 184 | 43,000 |
2007/03/14 | 182 | 182 | 180 | 181 | 60,000 |
2007/03/13 | 187 | 187 | 184 | 185 | 78,000 |
2007/03/12 | 186 | 187 | 186 | 187 | 28,000 |
2007/03/09 | 187 | 188 | 185 | 187 | 59,000 |
2007/03/08 | 184 | 186 | 183 | 185 | 25,000 |
2007/03/07 | 186 | 186 | 180 | 183 | 50,000 |
2007/03/06 | 179 | 185 | 179 | 185 | 39,000 |
2007/03/05 | 184 | 185 | 179 | 179 | 90,000 |
2007/03/02 | 187 | 189 | 184 | 189 | 65,000 |
2007/03/01 | 189 | 190 | 188 | 189 | 127,000 |
2007/02/28 | 181 | 190 | 175 | 187 | 257,000 |
2007/02/27 | 197 | 198 | 194 | 196 | 142,000 |
2007/02/26 | 196 | 198 | 194 | 196 | 206,000 |
2007/02/23 | 191 | 197 | 191 | 197 | 258,000 |
2007/02/22 | 190 | 191 | 188 | 190 | 76,000 |
2007/02/21 | 186 | 188 | 186 | 188 | 44,000 |
2007/02/20 | 189 | 189 | 183 | 186 | 93,000 |
2007/02/19 | 191 | 191 | 188 | 189 | 68,000 |
2007/02/16 | 190 | 191 | 188 | 189 | 77,000 |
2007/02/15 | 195 | 195 | 191 | 192 | 131,000 |
2007/02/14 | 192 | 194 | 191 | 194 | 152,000 |
2007/02/13 | 197 | 203 | 191 | 191 | 367,000 |
2007/02/09 | 187 | 193 | 187 | 193 | 143,000 |
2007/02/08 | 191 | 194 | 189 | 190 | 137,000 |
2007/02/07 | 195 | 195 | 188 | 191 | 228,000 |
2007/02/06 | 191 | 196 | 189 | 196 | 610,000 |
2007/02/05 | 184 | 189 | 182 | 189 | 107,000 |
2007/02/02 | 187 | 187 | 184 | 185 | 101,000 |
2007/02/01 | 183 | 187 | 181 | 187 | 134,000 |
2007/01/31 | 182 | 182 | 181 | 181 | 45,000 |
2007/01/30 | 183 | 183 | 181 | 182 | 39,000 |
2007/01/29 | 185 | 185 | 183 | 184 | 53,000 |
2007/01/26 | 183 | 185 | 182 | 185 | 22,000 |
2007/01/25 | 183 | 184 | 182 | 184 | 39,000 |
2007/01/24 | 185 | 186 | 181 | 181 | 137,000 |
2007/01/23 | 185 | 187 | 183 | 183 | 59,000 |
2007/01/22 | 189 | 189 | 185 | 185 | 85,000 |
2007/01/19 | 187 | 189 | 186 | 187 | 108,000 |
2007/01/18 | 183 | 190 | 183 | 185 | 292,000 |
2007/01/17 | 180 | 183 | 179 | 182 | 88,000 |
2007/01/16 | 181 | 182 | 179 | 180 | 60,000 |
2007/01/15 | 181 | 181 | 179 | 181 | 54,000 |
2007/01/12 | 178 | 180 | 176 | 179 | 101,000 |
2007/01/11 | 178 | 179 | 177 | 177 | 43,000 |
2007/01/10 | 180 | 180 | 177 | 179 | 24,000 |
2007/01/09 | 178 | 179 | 176 | 179 | 38,000 |
2007/01/05 | 178 | 178 | 176 | 178 | 37,000 |
2007/01/04 | 179 | 180 | 175 | 178 | 78,000 |