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 |
---|---|---|---|---|---|
2012/12/28 | 68 | 71 | 68 | 68 | 333,000 |
2012/12/27 | 66 | 68 | 65 | 67 | 289,000 |
2012/12/26 | 65 | 65 | 64 | 64 | 93,000 |
2012/12/25 | 64 | 65 | 63 | 65 | 195,000 |
2012/12/21 | 64 | 64 | 63 | 64 | 169,000 |
2012/12/20 | 63 | 64 | 63 | 64 | 123,000 |
2012/12/19 | 65 | 65 | 63 | 63 | 98,000 |
2012/12/18 | 63 | 64 | 63 | 64 | 120,000 |
2012/12/17 | 64 | 65 | 63 | 63 | 97,000 |
2012/12/14 | 64 | 64 | 63 | 63 | 62,000 |
2012/12/13 | 64 | 65 | 63 | 63 | 87,000 |
2012/12/12 | 63 | 64 | 62 | 64 | 97,000 |
2012/12/11 | 63 | 63 | 62 | 63 | 53,000 |
2012/12/10 | 65 | 65 | 63 | 63 | 57,000 |
2012/12/07 | 63 | 64 | 62 | 64 | 62,000 |
2012/12/06 | 65 | 66 | 62 | 63 | 118,000 |
2012/12/05 | 66 | 67 | 64 | 64 | 519,000 |
2012/12/04 | 59 | 67 | 59 | 64 | 690,000 |
2012/12/03 | 60 | 60 | 59 | 60 | 60,000 |
2012/11/30 | 60 | 60 | 58 | 59 | 71,000 |
2012/11/29 | 57 | 59 | 57 | 59 | 90,000 |
2012/11/28 | 58 | 59 | 57 | 58 | 104,000 |
2012/11/27 | 60 | 60 | 58 | 59 | 73,000 |
2012/11/26 | 60 | 60 | 58 | 60 | 130,000 |
2012/11/22 | 59 | 60 | 58 | 59 | 58,000 |
2012/11/21 | 59 | 60 | 58 | 59 | 113,000 |
2012/11/20 | 58 | 58 | 58 | 58 | 50,000 |
2012/11/19 | 58 | 58 | 57 | 57 | 45,000 |
2012/11/16 | 58 | 58 | 57 | 57 | 44,000 |
2012/11/15 | 55 | 57 | 55 | 57 | 32,000 |
2012/11/14 | 57 | 59 | 55 | 55 | 180,000 |
2012/11/13 | 57 | 58 | 56 | 57 | 40,000 |
2012/11/12 | 57 | 57 | 56 | 57 | 97,000 |
2012/11/09 | 58 | 59 | 58 | 58 | 79,000 |
2012/11/08 | 59 | 60 | 58 | 60 | 47,000 |
2012/11/07 | 59 | 60 | 58 | 60 | 97,000 |
2012/11/06 | 62 | 63 | 60 | 60 | 143,000 |
2012/11/05 | 60 | 62 | 60 | 62 | 197,000 |
2012/11/02 | 60 | 61 | 59 | 59 | 285,000 |
2012/11/01 | 58 | 60 | 57 | 59 | 158,000 |
2012/10/31 | 56 | 59 | 55 | 58 | 244,000 |
2012/10/30 | 55 | 57 | 55 | 55 | 129,000 |
2012/10/29 | 54 | 56 | 54 | 55 | 85,000 |
2012/10/26 | 54 | 54 | 52 | 53 | 56,000 |
2012/10/25 | 53 | 53 | 53 | 53 | 36,000 |
2012/10/24 | 52 | 52 | 52 | 52 | 36,000 |
2012/10/23 | 53 | 53 | 52 | 52 | 18,000 |
2012/10/22 | 53 | 53 | 52 | 52 | 28,000 |
2012/10/19 | 53 | 54 | 53 | 53 | 37,000 |
2012/10/18 | 53 | 54 | 52 | 53 | 46,000 |
2012/10/17 | 52 | 53 | 52 | 53 | 18,000 |
2012/10/16 | 52 | 52 | 51 | 52 | 163,000 |
2012/10/15 | 51 | 52 | 51 | 52 | 19,000 |
2012/10/12 | 52 | 52 | 52 | 52 | 14,000 |
2012/10/11 | 51 | 53 | 51 | 52 | 93,000 |
2012/10/10 | 53 | 53 | 51 | 51 | 91,000 |
2012/10/09 | 54 | 54 | 53 | 54 | 35,000 |
2012/10/05 | 53 | 54 | 53 | 54 | 36,000 |
2012/10/04 | 53 | 53 | 52 | 53 | 32,000 |
2012/10/03 | 53 | 53 | 52 | 53 | 13,000 |
2012/10/02 | 53 | 53 | 52 | 53 | 44,000 |
2012/10/01 | 54 | 54 | 52 | 54 | 64,000 |
2012/09/28 | 54 | 54 | 53 | 54 | 3,000 |
2012/09/27 | 53 | 54 | 53 | 54 | 7,000 |
2012/09/26 | 53 | 54 | 53 | 54 | 51,000 |
2012/09/25 | 53 | 54 | 53 | 53 | 10,000 |
2012/09/24 | 55 | 55 | 54 | 54 | 40,000 |
2012/09/21 | 55 | 55 | 55 | 55 | 8,000 |
2012/09/20 | 56 | 56 | 54 | 55 | 91,000 |
2012/09/19 | 56 | 57 | 55 | 57 | 37,000 |
2012/09/18 | 55 | 57 | 55 | 56 | 54,000 |
2012/09/14 | 53 | 55 | 53 | 55 | 71,000 |
2012/09/13 | 53 | 53 | 52 | 53 | 43,000 |
2012/09/12 | 52 | 53 | 52 | 53 | 42,000 |
2012/09/11 | 54 | 55 | 52 | 53 | 79,000 |
2012/09/10 | 53 | 54 | 53 | 54 | 36,000 |
2012/09/07 | 54 | 54 | 53 | 54 | 37,000 |
2012/09/06 | 52 | 54 | 52 | 53 | 41,000 |
2012/09/05 | 54 | 54 | 53 | 53 | 113,000 |
2012/09/04 | 56 | 56 | 55 | 55 | 35,000 |
2012/09/03 | 55 | 56 | 54 | 56 | 82,000 |
2012/08/31 | 54 | 55 | 54 | 54 | 104,000 |
2012/08/30 | 55 | 56 | 54 | 56 | 90,000 |
2012/08/29 | 54 | 55 | 54 | 55 | 24,000 |
2012/08/28 | 55 | 55 | 53 | 54 | 125,000 |
2012/08/27 | 56 | 57 | 54 | 54 | 139,000 |
2012/08/24 | 56 | 57 | 55 | 55 | 43,000 |
2012/08/23 | 57 | 58 | 56 | 58 | 54,000 |
2012/08/22 | 59 | 59 | 58 | 58 | 42,000 |
2012/08/21 | 59 | 59 | 59 | 59 | 27,000 |
2012/08/20 | 59 | 61 | 58 | 59 | 82,000 |
2012/08/17 | 59 | 59 | 58 | 59 | 20,000 |
2012/08/16 | 58 | 59 | 58 | 58 | 28,000 |
2012/08/15 | 56 | 58 | 56 | 58 | 69,000 |
2012/08/14 | 57 | 57 | 56 | 57 | 29,000 |
2012/08/13 | 54 | 57 | 54 | 57 | 59,000 |
2012/08/10 | 58 | 58 | 57 | 57 | 17,000 |
2012/08/09 | 59 | 59 | 58 | 58 | 19,000 |
2012/08/08 | 58 | 60 | 57 | 60 | 50,000 |
2012/08/07 | 57 | 58 | 56 | 58 | 26,000 |
2012/08/06 | 57 | 57 | 56 | 56 | 23,000 |
2012/08/03 | 56 | 56 | 55 | 56 | 17,000 |
2012/08/02 | 56 | 56 | 55 | 56 | 34,000 |
2012/08/01 | 56 | 57 | 56 | 56 | 13,000 |
2012/07/31 | 56 | 58 | 55 | 58 | 27,000 |
2012/07/30 | 56 | 57 | 55 | 56 | 30,000 |
2012/07/27 | 54 | 56 | 54 | 56 | 25,000 |
2012/07/26 | 54 | 54 | 53 | 54 | 40,000 |
2012/07/25 | 52 | 53 | 51 | 52 | 134,000 |
2012/07/24 | 53 | 54 | 52 | 54 | 164,000 |
2012/07/23 | 57 | 58 | 55 | 55 | 59,000 |
2012/07/20 | 60 | 60 | 59 | 59 | 47,000 |
2012/07/19 | 62 | 62 | 61 | 61 | 3,000 |
2012/07/18 | 61 | 62 | 61 | 61 | 17,000 |
2012/07/17 | 62 | 63 | 62 | 62 | 20,000 |
2012/07/13 | 61 | 63 | 61 | 63 | 17,000 |
2012/07/12 | 63 | 63 | 61 | 61 | 69,000 |
2012/07/11 | 63 | 63 | 62 | 63 | 35,000 |
2012/07/10 | 64 | 65 | 64 | 64 | 10,000 |
2012/07/09 | 65 | 66 | 64 | 64 | 47,000 |
2012/07/06 | 66 | 67 | 64 | 65 | 23,000 |
2012/07/05 | 68 | 68 | 65 | 66 | 111,000 |
2012/07/04 | 67 | 68 | 66 | 68 | 40,000 |
2012/07/03 | 67 | 67 | 65 | 65 | 25,000 |
2012/07/02 | 67 | 67 | 66 | 66 | 46,000 |
2012/06/29 | 64 | 65 | 63 | 65 | 92,000 |
2012/06/28 | 66 | 66 | 64 | 64 | 32,000 |
2012/06/27 | 66 | 67 | 64 | 65 | 60,000 |
2012/06/26 | 66 | 66 | 64 | 65 | 24,000 |
2012/06/25 | 68 | 68 | 66 | 66 | 53,000 |
2012/06/22 | 65 | 67 | 64 | 65 | 66,000 |
2012/06/21 | 66 | 68 | 65 | 65 | 111,000 |
2012/06/20 | 63 | 67 | 63 | 66 | 160,000 |
2012/06/19 | 62 | 64 | 62 | 63 | 97,000 |
2012/06/18 | 61 | 63 | 61 | 63 | 180,000 |
2012/06/15 | 57 | 61 | 57 | 58 | 105,000 |
2012/06/14 | 58 | 58 | 57 | 57 | 34,000 |
2012/06/13 | 57 | 59 | 57 | 58 | 67,000 |
2012/06/12 | 56 | 57 | 56 | 57 | 17,000 |
2012/06/11 | 56 | 58 | 56 | 56 | 100,000 |
2012/06/08 | 57 | 57 | 55 | 55 | 30,000 |
2012/06/07 | 56 | 57 | 56 | 57 | 72,000 |
2012/06/06 | 55 | 56 | 55 | 55 | 24,000 |
2012/06/05 | 55 | 56 | 54 | 54 | 19,000 |
2012/06/04 | 54 | 55 | 53 | 54 | 30,000 |
2012/06/01 | 58 | 58 | 56 | 56 | 40,000 |
2012/05/31 | 56 | 58 | 56 | 58 | 4,000 |
2012/05/30 | 58 | 59 | 58 | 58 | 17,000 |
2012/05/29 | 57 | 58 | 57 | 58 | 33,000 |
2012/05/28 | 60 | 60 | 58 | 58 | 24,000 |
2012/05/25 | 59 | 60 | 59 | 60 | 13,000 |
2012/05/24 | 60 | 60 | 58 | 58 | 64,000 |
2012/05/23 | 61 | 61 | 59 | 61 | 27,000 |
2012/05/22 | 60 | 61 | 58 | 61 | 79,000 |
2012/05/21 | 57 | 60 | 57 | 58 | 26,000 |
2012/05/18 | 56 | 57 | 56 | 57 | 23,000 |
2012/05/17 | 59 | 60 | 53 | 58 | 116,000 |
2012/05/16 | 56 | 58 | 55 | 57 | 60,000 |
2012/05/15 | 58 | 58 | 52 | 55 | 200,000 |
2012/05/14 | 62 | 63 | 58 | 59 | 155,000 |
2012/05/11 | 65 | 66 | 63 | 64 | 53,000 |
2012/05/10 | 65 | 66 | 64 | 66 | 25,000 |
2012/05/09 | 65 | 67 | 63 | 65 | 93,000 |
2012/05/08 | 65 | 66 | 64 | 66 | 24,000 |
2012/05/07 | 66 | 66 | 63 | 64 | 154,000 |
2012/05/02 | 69 | 69 | 68 | 68 | 66,000 |
2012/05/01 | 69 | 70 | 68 | 69 | 32,000 |
2012/04/27 | 68 | 69 | 68 | 68 | 16,000 |
2012/04/26 | 71 | 71 | 68 | 68 | 124,000 |
2012/04/25 | 71 | 71 | 70 | 70 | 17,000 |
2012/04/24 | 71 | 71 | 70 | 71 | 108,000 |
2012/04/23 | 71 | 72 | 70 | 71 | 67,000 |
2012/04/20 | 72 | 72 | 70 | 71 | 63,000 |
2012/04/19 | 71 | 71 | 70 | 71 | 91,000 |
2012/04/18 | 71 | 72 | 70 | 72 | 132,000 |
2012/04/17 | 77 | 86 | 70 | 71 | 2,087,000 |
2012/04/16 | 68 | 73 | 68 | 73 | 241,000 |
2012/04/13 | 69 | 69 | 68 | 68 | 36,000 |
2012/04/12 | 69 | 69 | 67 | 68 | 112,000 |
2012/04/11 | 67 | 68 | 67 | 68 | 69,000 |
2012/04/10 | 71 | 71 | 68 | 70 | 65,000 |
2012/04/09 | 72 | 72 | 70 | 71 | 69,000 |
2012/04/06 | 72 | 73 | 70 | 71 | 83,000 |
2012/04/05 | 71 | 72 | 70 | 72 | 118,000 |
2012/04/04 | 77 | 77 | 71 | 72 | 292,000 |
2012/04/03 | 72 | 77 | 70 | 77 | 356,000 |
2012/04/02 | 70 | 72 | 70 | 72 | 150,000 |
2012/03/30 | 69 | 70 | 68 | 69 | 172,000 |
2012/03/29 | 69 | 70 | 69 | 70 | 49,000 |
2012/03/28 | 70 | 70 | 68 | 70 | 51,000 |
2012/03/27 | 68 | 71 | 68 | 69 | 92,000 |
2012/03/26 | 70 | 70 | 68 | 68 | 68,000 |
2012/03/23 | 69 | 70 | 67 | 70 | 102,000 |
2012/03/22 | 70 | 70 | 69 | 69 | 49,000 |
2012/03/21 | 70 | 70 | 69 | 70 | 163,000 |
2012/03/19 | 72 | 72 | 71 | 71 | 95,000 |
2012/03/16 | 73 | 73 | 70 | 72 | 211,000 |
2012/03/15 | 75 | 75 | 73 | 73 | 92,000 |
2012/03/14 | 75 | 75 | 73 | 74 | 147,000 |
2012/03/13 | 74 | 74 | 73 | 73 | 173,000 |
2012/03/12 | 76 | 76 | 75 | 75 | 100,000 |
2012/03/09 | 75 | 76 | 74 | 75 | 188,000 |
2012/03/08 | 75 | 75 | 73 | 75 | 241,000 |
2012/03/07 | 73 | 76 | 72 | 75 | 250,000 |
2012/03/06 | 77 | 79 | 75 | 75 | 373,000 |
2012/03/05 | 83 | 83 | 76 | 77 | 726,000 |
2012/03/02 | 83 | 93 | 78 | 82 | 2,615,000 |
2012/03/01 | 89 | 107 | 77 | 78 | 13,764,000 |
2012/02/29 | 80 | 82 | 76 | 82 | 1,238,000 |
2012/02/28 | 69 | 77 | 69 | 76 | 950,000 |
2012/02/27 | 70 | 72 | 70 | 70 | 173,000 |
2012/02/24 | 72 | 73 | 68 | 70 | 481,000 |
2012/02/23 | 78 | 84 | 69 | 73 | 2,278,000 |
2012/02/22 | 65 | 70 | 63 | 70 | 990,000 |
2012/02/21 | 62 | 64 | 62 | 64 | 164,000 |
2012/02/20 | 63 | 63 | 62 | 63 | 53,000 |
2012/02/17 | 62 | 63 | 62 | 63 | 33,000 |
2012/02/16 | 61 | 62 | 61 | 62 | 38,000 |
2012/02/15 | 62 | 62 | 61 | 61 | 137,000 |
2012/02/14 | 64 | 65 | 63 | 63 | 65,000 |
2012/02/13 | 63 | 64 | 63 | 64 | 80,000 |
2012/02/10 | 65 | 65 | 61 | 63 | 375,000 |
2012/02/09 | 68 | 71 | 68 | 70 | 185,000 |
2012/02/08 | 68 | 69 | 68 | 68 | 81,000 |
2012/02/07 | 68 | 69 | 67 | 67 | 68,000 |
2012/02/06 | 65 | 68 | 63 | 66 | 136,000 |
2012/02/03 | 66 | 66 | 64 | 65 | 56,000 |
2012/02/02 | 67 | 67 | 66 | 66 | 21,000 |
2012/02/01 | 69 | 69 | 67 | 67 | 70,000 |
2012/01/31 | 67 | 67 | 66 | 66 | 11,000 |
2012/01/30 | 68 | 68 | 66 | 67 | 48,000 |
2012/01/27 | 69 | 69 | 68 | 68 | 25,000 |
2012/01/26 | 70 | 71 | 68 | 69 | 129,000 |
2012/01/25 | 71 | 71 | 69 | 69 | 69,000 |
2012/01/24 | 71 | 72 | 67 | 69 | 254,000 |
2012/01/23 | 67 | 71 | 66 | 69 | 230,000 |
2012/01/20 | 69 | 69 | 65 | 66 | 160,000 |
2012/01/19 | 65 | 74 | 65 | 68 | 827,000 |
2012/01/18 | 65 | 66 | 63 | 65 | 411,000 |
2012/01/17 | 61 | 63 | 60 | 62 | 218,000 |
2012/01/16 | 65 | 65 | 58 | 60 | 601,000 |
2012/01/13 | 63 | 66 | 62 | 66 | 500,000 |
2012/01/12 | 60 | 64 | 60 | 63 | 372,000 |
2012/01/11 | 58 | 63 | 58 | 61 | 472,000 |
2012/01/10 | 56 | 58 | 55 | 58 | 172,000 |
2012/01/06 | 56 | 58 | 56 | 56 | 149,000 |
2012/01/05 | 56 | 56 | 55 | 56 | 144,000 |
2012/01/04 | 50 | 57 | 50 | 56 | 477,000 |