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 |
---|---|---|---|---|---|
2013/12/30 | 90 | 92 | 90 | 91 | 74,000 |
2013/12/27 | 89 | 90 | 89 | 89 | 100,000 |
2013/12/26 | 87 | 89 | 87 | 89 | 61,000 |
2013/12/25 | 84 | 88 | 84 | 87 | 461,000 |
2013/12/24 | 88 | 88 | 85 | 85 | 611,000 |
2013/12/20 | 88 | 89 | 87 | 88 | 73,000 |
2013/12/19 | 89 | 90 | 88 | 88 | 235,000 |
2013/12/18 | 88 | 89 | 88 | 88 | 147,000 |
2013/12/17 | 90 | 90 | 89 | 89 | 122,000 |
2013/12/16 | 90 | 91 | 89 | 90 | 96,000 |
2013/12/13 | 91 | 92 | 90 | 90 | 156,000 |
2013/12/12 | 92 | 92 | 91 | 92 | 127,000 |
2013/12/11 | 92 | 93 | 91 | 93 | 47,000 |
2013/12/10 | 92 | 93 | 92 | 92 | 60,000 |
2013/12/09 | 92 | 92 | 91 | 92 | 105,000 |
2013/12/06 | 92 | 93 | 91 | 91 | 77,000 |
2013/12/05 | 93 | 93 | 91 | 92 | 137,000 |
2013/12/04 | 93 | 94 | 92 | 93 | 281,000 |
2013/12/03 | 93 | 94 | 92 | 94 | 169,000 |
2013/12/02 | 92 | 93 | 92 | 92 | 66,000 |
2013/11/29 | 92 | 92 | 91 | 92 | 112,000 |
2013/11/28 | 92 | 93 | 91 | 92 | 125,000 |
2013/11/27 | 92 | 92 | 91 | 91 | 82,000 |
2013/11/26 | 91 | 92 | 90 | 92 | 90,000 |
2013/11/25 | 91 | 92 | 89 | 92 | 262,000 |
2013/11/22 | 91 | 91 | 90 | 91 | 270,000 |
2013/11/21 | 92 | 92 | 91 | 91 | 266,000 |
2013/11/20 | 92 | 92 | 91 | 91 | 159,000 |
2013/11/19 | 93 | 93 | 91 | 92 | 174,000 |
2013/11/18 | 93 | 93 | 92 | 93 | 268,000 |
2013/11/15 | 92 | 92 | 91 | 92 | 287,000 |
2013/11/14 | 91 | 92 | 91 | 91 | 437,000 |
2013/11/13 | 88 | 92 | 88 | 90 | 1,786,000 |
2013/11/12 | 106 | 106 | 101 | 102 | 701,000 |
2013/11/11 | 108 | 109 | 105 | 107 | 491,000 |
2013/11/08 | 105 | 108 | 103 | 108 | 221,000 |
2013/11/07 | 108 | 108 | 104 | 107 | 430,000 |
2013/11/06 | 104 | 107 | 103 | 106 | 220,000 |
2013/11/05 | 102 | 106 | 101 | 104 | 476,000 |
2013/11/01 | 106 | 106 | 98 | 101 | 354,000 |
2013/10/31 | 109 | 110 | 103 | 104 | 470,000 |
2013/10/30 | 104 | 109 | 103 | 108 | 770,000 |
2013/10/29 | 102 | 104 | 102 | 104 | 199,000 |
2013/10/28 | 102 | 102 | 101 | 102 | 97,000 |
2013/10/25 | 102 | 102 | 100 | 102 | 153,000 |
2013/10/24 | 100 | 102 | 99 | 102 | 187,000 |
2013/10/23 | 101 | 103 | 100 | 102 | 319,000 |
2013/10/22 | 101 | 102 | 100 | 101 | 172,000 |
2013/10/21 | 101 | 101 | 99 | 100 | 152,000 |
2013/10/18 | 100 | 100 | 99 | 100 | 55,000 |
2013/10/17 | 101 | 102 | 99 | 100 | 140,000 |
2013/10/16 | 96 | 98 | 96 | 98 | 59,000 |
2013/10/15 | 99 | 99 | 97 | 98 | 89,000 |
2013/10/11 | 99 | 101 | 99 | 99 | 158,000 |
2013/10/10 | 100 | 100 | 98 | 99 | 86,000 |
2013/10/09 | 96 | 100 | 96 | 100 | 51,000 |
2013/10/08 | 93 | 98 | 93 | 98 | 126,000 |
2013/10/07 | 98 | 98 | 95 | 96 | 99,000 |
2013/10/04 | 100 | 101 | 98 | 99 | 198,000 |
2013/10/03 | 102 | 103 | 99 | 103 | 215,000 |
2013/10/02 | 105 | 107 | 102 | 103 | 130,000 |
2013/10/01 | 105 | 107 | 102 | 106 | 313,000 |
2013/09/30 | 103 | 107 | 101 | 106 | 433,000 |
2013/09/27 | 103 | 116 | 98 | 105 | 2,890,000 |
2013/09/26 | 97 | 103 | 93 | 103 | 362,000 |
2013/09/25 | 104 | 106 | 97 | 97 | 994,000 |
2013/09/24 | 96 | 111 | 94 | 109 | 1,382,000 |
2013/09/20 | 95 | 96 | 94 | 96 | 129,000 |
2013/09/19 | 96 | 96 | 94 | 96 | 159,000 |
2013/09/18 | 96 | 97 | 92 | 96 | 261,000 |
2013/09/17 | 93 | 96 | 92 | 95 | 327,000 |
2013/09/13 | 92 | 92 | 91 | 92 | 64,000 |
2013/09/12 | 93 | 93 | 91 | 92 | 35,000 |
2013/09/11 | 92 | 93 | 90 | 92 | 291,000 |
2013/09/10 | 86 | 92 | 86 | 92 | 308,000 |
2013/09/09 | 87 | 87 | 85 | 86 | 63,000 |
2013/09/06 | 87 | 87 | 84 | 85 | 89,000 |
2013/09/05 | 86 | 87 | 85 | 86 | 70,000 |
2013/09/04 | 86 | 86 | 85 | 86 | 85,000 |
2013/09/03 | 84 | 86 | 84 | 86 | 184,000 |
2013/09/02 | 82 | 84 | 82 | 84 | 73,000 |
2013/08/30 | 83 | 83 | 82 | 82 | 23,000 |
2013/08/29 | 84 | 85 | 82 | 82 | 143,000 |
2013/08/28 | 85 | 86 | 82 | 83 | 260,000 |
2013/08/27 | 88 | 89 | 88 | 88 | 118,000 |
2013/08/26 | 90 | 91 | 89 | 89 | 17,000 |
2013/08/23 | 89 | 91 | 89 | 91 | 94,000 |
2013/08/22 | 89 | 89 | 86 | 89 | 99,000 |
2013/08/21 | 91 | 91 | 89 | 89 | 58,000 |
2013/08/20 | 92 | 93 | 91 | 91 | 37,000 |
2013/08/19 | 92 | 93 | 91 | 93 | 21,000 |
2013/08/16 | 90 | 92 | 90 | 92 | 34,000 |
2013/08/15 | 92 | 92 | 90 | 92 | 84,000 |
2013/08/14 | 94 | 94 | 91 | 93 | 129,000 |
2013/08/13 | 92 | 94 | 91 | 94 | 48,000 |
2013/08/12 | 95 | 95 | 91 | 91 | 93,000 |
2013/08/09 | 95 | 98 | 95 | 96 | 114,000 |
2013/08/08 | 96 | 97 | 94 | 95 | 118,000 |
2013/08/07 | 96 | 97 | 94 | 97 | 95,000 |
2013/08/06 | 97 | 97 | 95 | 97 | 59,000 |
2013/08/05 | 95 | 98 | 95 | 97 | 78,000 |
2013/08/02 | 93 | 95 | 92 | 95 | 249,000 |
2013/08/01 | 89 | 91 | 87 | 91 | 91,000 |
2013/07/31 | 90 | 91 | 89 | 89 | 41,000 |
2013/07/30 | 89 | 92 | 87 | 91 | 142,000 |
2013/07/29 | 95 | 95 | 89 | 91 | 148,000 |
2013/07/26 | 99 | 99 | 96 | 96 | 50,000 |
2013/07/25 | 100 | 101 | 99 | 99 | 74,000 |
2013/07/24 | 97 | 99 | 96 | 99 | 75,000 |
2013/07/23 | 99 | 99 | 97 | 98 | 84,000 |
2013/07/22 | 99 | 99 | 98 | 99 | 77,000 |
2013/07/19 | 102 | 104 | 98 | 99 | 412,000 |
2013/07/18 | 95 | 103 | 95 | 101 | 403,000 |
2013/07/17 | 94 | 95 | 94 | 95 | 37,000 |
2013/07/16 | 96 | 96 | 94 | 95 | 43,000 |
2013/07/12 | 94 | 96 | 94 | 96 | 62,000 |
2013/07/11 | 92 | 94 | 92 | 92 | 67,000 |
2013/07/10 | 95 | 95 | 94 | 94 | 77,000 |
2013/07/09 | 94 | 95 | 93 | 95 | 86,000 |
2013/07/08 | 95 | 96 | 92 | 93 | 240,000 |
2013/07/05 | 92 | 94 | 92 | 94 | 139,000 |
2013/07/04 | 90 | 93 | 90 | 92 | 174,000 |
2013/07/03 | 92 | 92 | 89 | 91 | 126,000 |
2013/07/02 | 93 | 94 | 91 | 93 | 119,000 |
2013/07/01 | 92 | 93 | 91 | 93 | 72,000 |
2013/06/28 | 89 | 92 | 89 | 92 | 99,000 |
2013/06/27 | 86 | 87 | 83 | 87 | 71,000 |
2013/06/26 | 91 | 91 | 85 | 85 | 205,000 |
2013/06/25 | 92 | 93 | 89 | 90 | 271,000 |
2013/06/24 | 91 | 93 | 91 | 92 | 154,000 |
2013/06/21 | 88 | 92 | 87 | 91 | 152,000 |
2013/06/20 | 90 | 93 | 89 | 92 | 139,000 |
2013/06/19 | 90 | 92 | 87 | 92 | 226,000 |
2013/06/18 | 87 | 89 | 87 | 88 | 128,000 |
2013/06/17 | 84 | 87 | 84 | 87 | 123,000 |
2013/06/14 | 86 | 88 | 84 | 85 | 89,000 |
2013/06/13 | 84 | 85 | 81 | 82 | 199,000 |
2013/06/12 | 84 | 87 | 81 | 86 | 173,000 |
2013/06/11 | 86 | 89 | 85 | 86 | 132,000 |
2013/06/10 | 83 | 86 | 83 | 86 | 196,000 |
2013/06/07 | 84 | 84 | 73 | 81 | 487,000 |
2013/06/06 | 91 | 94 | 83 | 85 | 670,000 |
2013/06/05 | 100 | 102 | 95 | 95 | 289,000 |
2013/06/04 | 96 | 99 | 94 | 99 | 205,000 |
2013/06/03 | 103 | 103 | 99 | 99 | 113,000 |
2013/05/31 | 104 | 105 | 101 | 103 | 95,000 |
2013/05/30 | 105 | 106 | 101 | 101 | 187,000 |
2013/05/29 | 108 | 109 | 106 | 108 | 166,000 |
2013/05/28 | 106 | 108 | 105 | 107 | 210,000 |
2013/05/27 | 112 | 112 | 106 | 108 | 369,000 |
2013/05/24 | 113 | 117 | 96 | 107 | 1,189,000 |
2013/05/23 | 124 | 126 | 105 | 109 | 2,155,000 |
2013/05/22 | 118 | 129 | 111 | 127 | 4,896,000 |
2013/05/21 | 107 | 116 | 106 | 116 | 1,990,000 |
2013/05/20 | 109 | 110 | 108 | 109 | 789,000 |
2013/05/17 | 101 | 109 | 100 | 108 | 1,538,000 |
2013/05/16 | 106 | 108 | 98 | 101 | 810,000 |
2013/05/15 | 108 | 110 | 101 | 104 | 851,000 |
2013/05/14 | 106 | 108 | 104 | 108 | 454,000 |
2013/05/13 | 104 | 108 | 103 | 106 | 504,000 |
2013/05/10 | 104 | 106 | 102 | 104 | 358,000 |
2013/05/09 | 104 | 106 | 103 | 104 | 335,000 |
2013/05/08 | 106 | 109 | 103 | 104 | 1,120,000 |
2013/05/07 | 99 | 102 | 97 | 102 | 403,000 |
2013/05/02 | 96 | 97 | 96 | 97 | 167,000 |
2013/05/01 | 97 | 98 | 97 | 98 | 131,000 |
2013/04/30 | 96 | 97 | 95 | 97 | 207,000 |
2013/04/26 | 101 | 104 | 98 | 98 | 529,000 |
2013/04/25 | 101 | 104 | 98 | 101 | 598,000 |
2013/04/24 | 98 | 104 | 97 | 103 | 877,000 |
2013/04/23 | 98 | 98 | 96 | 97 | 174,000 |
2013/04/22 | 95 | 99 | 94 | 98 | 545,000 |
2013/04/19 | 93 | 95 | 93 | 95 | 156,000 |
2013/04/18 | 94 | 94 | 91 | 94 | 247,000 |
2013/04/17 | 93 | 97 | 92 | 94 | 295,000 |
2013/04/16 | 90 | 94 | 88 | 94 | 336,000 |
2013/04/15 | 91 | 92 | 88 | 92 | 309,000 |
2013/04/12 | 94 | 94 | 91 | 92 | 231,000 |
2013/04/11 | 96 | 98 | 91 | 94 | 524,000 |
2013/04/10 | 90 | 98 | 90 | 97 | 667,000 |
2013/04/09 | 95 | 95 | 91 | 92 | 667,000 |
2013/04/08 | 96 | 97 | 92 | 94 | 558,000 |
2013/04/05 | 100 | 103 | 94 | 95 | 962,000 |
2013/04/04 | 98 | 105 | 96 | 98 | 1,514,000 |
2013/04/03 | 99 | 103 | 96 | 99 | 1,402,000 |
2013/04/02 | 83 | 110 | 80 | 101 | 7,460,000 |
2013/04/01 | 90 | 90 | 85 | 86 | 978,000 |
2013/03/29 | 84 | 84 | 82 | 83 | 174,000 |
2013/03/28 | 88 | 88 | 82 | 83 | 841,000 |
2013/03/27 | 88 | 91 | 86 | 89 | 1,600,000 |
2013/03/26 | 85 | 87 | 84 | 87 | 1,327,000 |
2013/03/25 | 80 | 85 | 79 | 85 | 811,000 |
2013/03/22 | 79 | 83 | 78 | 80 | 542,000 |
2013/03/21 | 78 | 79 | 77 | 78 | 121,000 |
2013/03/19 | 76 | 78 | 76 | 78 | 192,000 |
2013/03/18 | 79 | 79 | 74 | 76 | 441,000 |
2013/03/15 | 82 | 82 | 79 | 80 | 176,000 |
2013/03/14 | 79 | 82 | 78 | 81 | 273,000 |
2013/03/13 | 78 | 81 | 78 | 80 | 186,000 |
2013/03/12 | 79 | 82 | 78 | 81 | 592,000 |
2013/03/11 | 76 | 79 | 76 | 78 | 240,000 |
2013/03/08 | 77 | 77 | 76 | 76 | 96,000 |
2013/03/07 | 76 | 77 | 75 | 77 | 128,000 |
2013/03/06 | 76 | 77 | 75 | 76 | 107,000 |
2013/03/05 | 76 | 77 | 75 | 77 | 75,000 |
2013/03/04 | 76 | 76 | 75 | 76 | 120,000 |
2013/03/01 | 76 | 76 | 74 | 76 | 122,000 |
2013/02/28 | 76 | 76 | 75 | 76 | 98,000 |
2013/02/27 | 75 | 76 | 74 | 75 | 84,000 |
2013/02/26 | 73 | 76 | 73 | 75 | 144,000 |
2013/02/25 | 77 | 77 | 75 | 77 | 194,000 |
2013/02/22 | 74 | 76 | 74 | 76 | 73,000 |
2013/02/21 | 75 | 76 | 74 | 76 | 54,000 |
2013/02/20 | 76 | 76 | 74 | 76 | 44,000 |
2013/02/19 | 74 | 76 | 73 | 76 | 55,000 |
2013/02/18 | 73 | 74 | 71 | 73 | 114,000 |
2013/02/15 | 75 | 75 | 68 | 72 | 265,000 |
2013/02/14 | 76 | 76 | 73 | 76 | 162,000 |
2013/02/13 | 79 | 80 | 72 | 76 | 633,000 |
2013/02/12 | 85 | 85 | 82 | 83 | 166,000 |
2013/02/08 | 86 | 86 | 83 | 84 | 239,000 |
2013/02/07 | 86 | 86 | 84 | 86 | 174,000 |
2013/02/06 | 89 | 90 | 83 | 86 | 1,167,000 |
2013/02/05 | 88 | 91 | 86 | 89 | 497,000 |
2013/02/04 | 87 | 90 | 84 | 90 | 819,000 |
2013/02/01 | 86 | 88 | 82 | 85 | 976,000 |
2013/01/31 | 78 | 87 | 76 | 84 | 2,504,000 |
2013/01/30 | 73 | 78 | 71 | 77 | 808,000 |
2013/01/29 | 75 | 76 | 74 | 74 | 128,000 |
2013/01/28 | 76 | 78 | 75 | 76 | 199,000 |
2013/01/25 | 74 | 75 | 74 | 75 | 261,000 |
2013/01/24 | 71 | 73 | 71 | 73 | 183,000 |
2013/01/23 | 73 | 77 | 70 | 70 | 525,000 |
2013/01/22 | 74 | 76 | 70 | 73 | 348,000 |
2013/01/21 | 74 | 75 | 71 | 73 | 206,000 |
2013/01/18 | 73 | 74 | 73 | 74 | 86,000 |
2013/01/17 | 72 | 74 | 71 | 71 | 140,000 |
2013/01/16 | 77 | 77 | 72 | 74 | 266,000 |
2013/01/15 | 76 | 78 | 75 | 76 | 304,000 |
2013/01/11 | 73 | 77 | 73 | 74 | 418,000 |
2013/01/10 | 71 | 73 | 71 | 73 | 228,000 |
2013/01/09 | 68 | 71 | 67 | 70 | 261,000 |
2013/01/08 | 73 | 73 | 69 | 69 | 179,000 |
2013/01/07 | 72 | 74 | 71 | 71 | 202,000 |
2013/01/04 | 70 | 72 | 70 | 71 | 196,000 |