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 |
---|---|---|---|---|---|
2014/12/30 | 81 | 81 | 81 | 81 | 35,000 |
2014/12/29 | 81 | 81 | 80 | 80 | 79,000 |
2014/12/26 | 78 | 80 | 78 | 80 | 25,000 |
2014/12/25 | 80 | 81 | 77 | 77 | 250,000 |
2014/12/24 | 81 | 81 | 80 | 80 | 74,000 |
2014/12/22 | 81 | 82 | 81 | 82 | 40,000 |
2014/12/19 | 81 | 82 | 81 | 82 | 26,000 |
2014/12/18 | 82 | 82 | 80 | 81 | 287,000 |
2014/12/17 | 81 | 81 | 80 | 81 | 24,000 |
2014/12/16 | 82 | 82 | 80 | 80 | 92,000 |
2014/12/15 | 83 | 83 | 82 | 83 | 10,000 |
2014/12/12 | 84 | 84 | 83 | 84 | 25,000 |
2014/12/11 | 82 | 84 | 82 | 84 | 40,000 |
2014/12/10 | 86 | 86 | 83 | 84 | 120,000 |
2014/12/09 | 87 | 89 | 87 | 87 | 47,000 |
2014/12/08 | 86 | 89 | 86 | 89 | 122,000 |
2014/12/05 | 86 | 87 | 85 | 87 | 17,000 |
2014/12/04 | 85 | 88 | 85 | 86 | 64,000 |
2014/12/03 | 86 | 86 | 86 | 86 | 33,000 |
2014/12/02 | 86 | 87 | 85 | 86 | 41,000 |
2014/12/01 | 85 | 87 | 85 | 87 | 48,000 |
2014/11/28 | 83 | 86 | 83 | 86 | 129,000 |
2014/11/27 | 82 | 84 | 82 | 83 | 99,000 |
2014/11/26 | 82 | 83 | 82 | 83 | 79,000 |
2014/11/25 | 83 | 84 | 81 | 81 | 79,000 |
2014/11/21 | 83 | 83 | 83 | 83 | 19,000 |
2014/11/20 | 84 | 84 | 82 | 83 | 43,000 |
2014/11/19 | 85 | 86 | 83 | 85 | 40,000 |
2014/11/18 | 82 | 86 | 81 | 84 | 28,000 |
2014/11/17 | 82 | 83 | 82 | 82 | 29,000 |
2014/11/14 | 83 | 83 | 81 | 82 | 186,000 |
2014/11/13 | 86 | 88 | 84 | 87 | 60,000 |
2014/11/12 | 86 | 86 | 85 | 85 | 20,000 |
2014/11/11 | 86 | 86 | 85 | 86 | 49,000 |
2014/11/10 | 85 | 86 | 84 | 86 | 8,000 |
2014/11/07 | 85 | 86 | 85 | 86 | 13,000 |
2014/11/06 | 85 | 86 | 84 | 86 | 60,000 |
2014/11/05 | 86 | 86 | 85 | 85 | 16,000 |
2014/11/04 | 87 | 87 | 85 | 86 | 97,000 |
2014/10/31 | 83 | 85 | 82 | 85 | 38,000 |
2014/10/30 | 84 | 84 | 84 | 84 | 10,000 |
2014/10/29 | 84 | 84 | 84 | 84 | 7,000 |
2014/10/28 | 83 | 83 | 83 | 83 | 4,000 |
2014/10/27 | 83 | 83 | 82 | 83 | 27,000 |
2014/10/24 | 82 | 82 | 82 | 82 | 11,000 |
2014/10/23 | 82 | 82 | 81 | 81 | 19,000 |
2014/10/22 | 81 | 83 | 80 | 83 | 19,000 |
2014/10/21 | 82 | 83 | 80 | 80 | 43,000 |
2014/10/20 | 81 | 83 | 81 | 83 | 43,000 |
2014/10/17 | 80 | 82 | 80 | 80 | 40,000 |
2014/10/16 | 80 | 81 | 79 | 80 | 35,000 |
2014/10/15 | 82 | 84 | 81 | 81 | 34,000 |
2014/10/14 | 81 | 84 | 81 | 83 | 36,000 |
2014/10/10 | 84 | 85 | 81 | 85 | 93,000 |
2014/10/09 | 88 | 88 | 85 | 85 | 52,000 |
2014/10/08 | 87 | 87 | 87 | 87 | 12,000 |
2014/10/07 | 90 | 90 | 88 | 88 | 47,000 |
2014/10/06 | 88 | 90 | 88 | 90 | 20,000 |
2014/10/03 | 86 | 89 | 86 | 89 | 43,000 |
2014/10/02 | 88 | 89 | 87 | 87 | 146,000 |
2014/10/01 | 89 | 90 | 88 | 90 | 91,000 |
2014/09/30 | 91 | 91 | 90 | 90 | 24,000 |
2014/09/29 | 91 | 91 | 90 | 90 | 33,000 |
2014/09/26 | 90 | 90 | 89 | 90 | 53,000 |
2014/09/25 | 90 | 90 | 89 | 90 | 32,000 |
2014/09/24 | 90 | 90 | 90 | 90 | 15,000 |
2014/09/22 | 91 | 91 | 89 | 90 | 74,000 |
2014/09/19 | 90 | 90 | 89 | 90 | 53,000 |
2014/09/18 | 91 | 91 | 90 | 90 | 86,000 |
2014/09/17 | 90 | 91 | 90 | 91 | 56,000 |
2014/09/16 | 90 | 91 | 90 | 90 | 32,000 |
2014/09/12 | 91 | 91 | 89 | 90 | 130,000 |
2014/09/11 | 92 | 92 | 91 | 91 | 73,000 |
2014/09/10 | 90 | 92 | 89 | 91 | 76,000 |
2014/09/09 | 90 | 92 | 90 | 91 | 70,000 |
2014/09/08 | 90 | 90 | 89 | 90 | 46,000 |
2014/09/05 | 91 | 91 | 90 | 90 | 54,000 |
2014/09/04 | 91 | 92 | 90 | 91 | 26,000 |
2014/09/03 | 92 | 92 | 91 | 91 | 18,000 |
2014/09/02 | 91 | 92 | 91 | 91 | 81,000 |
2014/09/01 | 88 | 91 | 88 | 91 | 127,000 |
2014/08/29 | 89 | 89 | 88 | 89 | 21,000 |
2014/08/28 | 89 | 90 | 88 | 88 | 33,000 |
2014/08/27 | 90 | 90 | 88 | 89 | 25,000 |
2014/08/26 | 90 | 91 | 89 | 89 | 80,000 |
2014/08/25 | 90 | 90 | 89 | 90 | 35,000 |
2014/08/22 | 90 | 92 | 89 | 91 | 70,000 |
2014/08/21 | 89 | 91 | 89 | 91 | 39,000 |
2014/08/20 | 90 | 91 | 89 | 91 | 35,000 |
2014/08/19 | 90 | 91 | 87 | 91 | 181,000 |
2014/08/18 | 89 | 93 | 89 | 91 | 92,000 |
2014/08/15 | 90 | 90 | 89 | 89 | 51,000 |
2014/08/14 | 89 | 90 | 89 | 90 | 28,000 |
2014/08/13 | 88 | 89 | 88 | 89 | 43,000 |
2014/08/12 | 88 | 93 | 88 | 88 | 169,000 |
2014/08/11 | 86 | 87 | 86 | 87 | 21,000 |
2014/08/08 | 86 | 86 | 83 | 84 | 124,000 |
2014/08/07 | 86 | 86 | 85 | 86 | 78,000 |
2014/08/06 | 88 | 88 | 86 | 87 | 65,000 |
2014/08/05 | 88 | 89 | 87 | 89 | 70,000 |
2014/08/04 | 90 | 90 | 88 | 89 | 26,000 |
2014/08/01 | 90 | 90 | 89 | 90 | 34,000 |
2014/07/31 | 90 | 92 | 90 | 91 | 58,000 |
2014/07/30 | 91 | 91 | 89 | 90 | 80,000 |
2014/07/29 | 93 | 93 | 90 | 91 | 138,000 |
2014/07/28 | 93 | 93 | 91 | 93 | 65,000 |
2014/07/25 | 92 | 93 | 91 | 93 | 67,000 |
2014/07/24 | 90 | 92 | 89 | 92 | 94,000 |
2014/07/23 | 88 | 90 | 88 | 90 | 43,000 |
2014/07/22 | 86 | 88 | 86 | 88 | 71,000 |
2014/07/18 | 88 | 88 | 84 | 85 | 267,000 |
2014/07/17 | 93 | 93 | 89 | 90 | 159,000 |
2014/07/16 | 93 | 93 | 92 | 93 | 53,000 |
2014/07/15 | 93 | 94 | 92 | 92 | 91,000 |
2014/07/14 | 91 | 93 | 91 | 92 | 109,000 |
2014/07/11 | 91 | 93 | 90 | 91 | 147,000 |
2014/07/10 | 92 | 96 | 91 | 94 | 270,000 |
2014/07/09 | 91 | 92 | 89 | 92 | 124,000 |
2014/07/08 | 91 | 93 | 88 | 93 | 382,000 |
2014/07/07 | 87 | 91 | 87 | 91 | 247,000 |
2014/07/04 | 86 | 87 | 85 | 86 | 91,000 |
2014/07/03 | 86 | 87 | 86 | 86 | 71,000 |
2014/07/02 | 84 | 86 | 83 | 86 | 192,000 |
2014/07/01 | 83 | 84 | 82 | 84 | 42,000 |
2014/06/30 | 82 | 83 | 82 | 82 | 23,000 |
2014/06/27 | 84 | 84 | 81 | 81 | 133,000 |
2014/06/26 | 82 | 85 | 81 | 84 | 155,000 |
2014/06/25 | 82 | 82 | 81 | 81 | 32,000 |
2014/06/24 | 81 | 81 | 80 | 81 | 32,000 |
2014/06/23 | 83 | 83 | 81 | 81 | 92,000 |
2014/06/20 | 81 | 82 | 81 | 82 | 281,000 |
2014/06/19 | 81 | 83 | 81 | 82 | 58,000 |
2014/06/18 | 79 | 81 | 79 | 81 | 38,000 |
2014/06/17 | 81 | 81 | 79 | 80 | 59,000 |
2014/06/16 | 82 | 83 | 80 | 81 | 86,000 |
2014/06/13 | 80 | 81 | 79 | 81 | 44,000 |
2014/06/12 | 81 | 82 | 79 | 81 | 113,000 |
2014/06/11 | 79 | 81 | 78 | 81 | 39,000 |
2014/06/10 | 79 | 82 | 78 | 79 | 90,000 |
2014/06/09 | 79 | 80 | 77 | 79 | 55,000 |
2014/06/06 | 78 | 78 | 78 | 78 | 18,000 |
2014/06/05 | 78 | 78 | 77 | 78 | 28,000 |
2014/06/04 | 78 | 78 | 78 | 78 | 12,000 |
2014/06/03 | 78 | 79 | 78 | 78 | 20,000 |
2014/06/02 | 77 | 77 | 76 | 77 | 22,000 |
2014/05/30 | 77 | 77 | 76 | 76 | 38,000 |
2014/05/29 | 76 | 77 | 76 | 77 | 6,000 |
2014/05/28 | 75 | 76 | 74 | 76 | 98,000 |
2014/05/27 | 75 | 76 | 74 | 75 | 32,000 |
2014/05/26 | 75 | 75 | 74 | 75 | 21,000 |
2014/05/23 | 74 | 75 | 74 | 75 | 4,000 |
2014/05/22 | 72 | 75 | 72 | 73 | 31,000 |
2014/05/21 | 70 | 71 | 69 | 71 | 111,000 |
2014/05/20 | 71 | 71 | 69 | 71 | 106,000 |
2014/05/19 | 77 | 78 | 72 | 73 | 130,000 |
2014/05/16 | 77 | 78 | 77 | 77 | 28,000 |
2014/05/15 | 78 | 78 | 78 | 78 | 45,000 |
2014/05/14 | 76 | 79 | 76 | 78 | 95,000 |
2014/05/13 | 76 | 76 | 76 | 76 | 36,000 |
2014/05/12 | 78 | 78 | 77 | 77 | 40,000 |
2014/05/09 | 77 | 77 | 77 | 77 | 18,000 |
2014/05/08 | 77 | 77 | 76 | 77 | 55,000 |
2014/05/07 | 78 | 78 | 77 | 77 | 40,000 |
2014/05/02 | 78 | 79 | 77 | 79 | 12,000 |
2014/05/01 | 77 | 79 | 77 | 78 | 17,000 |
2014/04/30 | 78 | 78 | 77 | 77 | 34,000 |
2014/04/28 | 77 | 78 | 77 | 78 | 70,000 |
2014/04/25 | 78 | 79 | 78 | 78 | 10,000 |
2014/04/24 | 79 | 79 | 78 | 78 | 44,000 |
2014/04/23 | 78 | 79 | 78 | 78 | 25,000 |
2014/04/22 | 80 | 80 | 79 | 79 | 32,000 |
2014/04/21 | 80 | 81 | 80 | 80 | 25,000 |
2014/04/18 | 81 | 81 | 80 | 81 | 28,000 |
2014/04/17 | 80 | 81 | 79 | 81 | 9,000 |
2014/04/16 | 80 | 80 | 79 | 80 | 21,000 |
2014/04/15 | 80 | 80 | 80 | 80 | 8,000 |
2014/04/14 | 79 | 80 | 77 | 79 | 38,000 |
2014/04/11 | 77 | 80 | 76 | 80 | 77,000 |
2014/04/10 | 80 | 81 | 78 | 78 | 111,000 |
2014/04/09 | 81 | 81 | 79 | 79 | 99,000 |
2014/04/08 | 80 | 82 | 80 | 82 | 42,000 |
2014/04/07 | 82 | 82 | 80 | 80 | 38,000 |
2014/04/04 | 84 | 85 | 82 | 83 | 54,000 |
2014/04/03 | 84 | 85 | 83 | 83 | 30,000 |
2014/04/02 | 83 | 83 | 82 | 83 | 79,000 |
2014/04/01 | 82 | 82 | 81 | 82 | 25,000 |
2014/03/31 | 82 | 83 | 81 | 83 | 53,000 |
2014/03/28 | 80 | 82 | 80 | 82 | 40,000 |
2014/03/27 | 77 | 80 | 77 | 80 | 74,000 |
2014/03/26 | 81 | 81 | 78 | 78 | 232,000 |
2014/03/25 | 82 | 82 | 81 | 82 | 38,000 |
2014/03/24 | 82 | 82 | 81 | 81 | 132,000 |
2014/03/20 | 85 | 85 | 81 | 82 | 186,000 |
2014/03/19 | 88 | 88 | 84 | 84 | 125,000 |
2014/03/18 | 87 | 89 | 87 | 87 | 87,000 |
2014/03/17 | 89 | 90 | 86 | 86 | 232,000 |
2014/03/14 | 84 | 94 | 84 | 90 | 1,164,000 |
2014/03/13 | 86 | 87 | 83 | 83 | 66,000 |
2014/03/12 | 84 | 86 | 83 | 86 | 39,000 |
2014/03/11 | 83 | 85 | 83 | 84 | 157,000 |
2014/03/10 | 85 | 86 | 83 | 83 | 64,000 |
2014/03/07 | 86 | 86 | 84 | 84 | 36,000 |
2014/03/06 | 84 | 85 | 83 | 85 | 40,000 |
2014/03/05 | 85 | 85 | 84 | 85 | 16,000 |
2014/03/04 | 81 | 84 | 81 | 84 | 30,000 |
2014/03/03 | 82 | 84 | 82 | 83 | 51,000 |
2014/02/28 | 86 | 86 | 83 | 84 | 16,000 |
2014/02/27 | 86 | 86 | 84 | 86 | 21,000 |
2014/02/26 | 85 | 86 | 84 | 85 | 34,000 |
2014/02/25 | 85 | 86 | 84 | 84 | 20,000 |
2014/02/24 | 84 | 85 | 84 | 84 | 20,000 |
2014/02/21 | 82 | 84 | 82 | 84 | 76,000 |
2014/02/20 | 84 | 84 | 82 | 82 | 37,000 |
2014/02/19 | 85 | 85 | 84 | 84 | 47,000 |
2014/02/18 | 83 | 85 | 83 | 85 | 44,000 |
2014/02/17 | 82 | 83 | 81 | 83 | 61,000 |
2014/02/14 | 85 | 85 | 82 | 82 | 214,000 |
2014/02/13 | 87 | 88 | 86 | 87 | 65,000 |
2014/02/12 | 91 | 91 | 88 | 88 | 79,000 |
2014/02/10 | 91 | 91 | 88 | 90 | 72,000 |
2014/02/07 | 84 | 93 | 84 | 87 | 318,000 |
2014/02/06 | 79 | 83 | 79 | 83 | 176,000 |
2014/02/05 | 82 | 83 | 80 | 81 | 91,000 |
2014/02/04 | 76 | 80 | 75 | 77 | 473,000 |
2014/02/03 | 88 | 88 | 85 | 85 | 154,000 |
2014/01/31 | 91 | 91 | 88 | 89 | 168,000 |
2014/01/30 | 94 | 94 | 88 | 89 | 412,000 |
2014/01/29 | 93 | 96 | 93 | 96 | 106,000 |
2014/01/28 | 91 | 93 | 91 | 92 | 67,000 |
2014/01/27 | 93 | 93 | 90 | 91 | 474,000 |
2014/01/24 | 98 | 98 | 97 | 97 | 80,000 |
2014/01/23 | 100 | 101 | 97 | 97 | 186,000 |
2014/01/22 | 101 | 101 | 99 | 100 | 231,000 |
2014/01/21 | 103 | 103 | 101 | 101 | 212,000 |
2014/01/20 | 100 | 102 | 99 | 102 | 327,000 |
2014/01/17 | 100 | 100 | 98 | 100 | 64,000 |
2014/01/16 | 101 | 102 | 99 | 100 | 401,000 |
2014/01/15 | 98 | 101 | 97 | 100 | 386,000 |
2014/01/14 | 99 | 99 | 96 | 98 | 420,000 |
2014/01/10 | 97 | 101 | 97 | 100 | 759,000 |
2014/01/09 | 95 | 97 | 95 | 95 | 300,000 |
2014/01/08 | 91 | 95 | 91 | 94 | 370,000 |
2014/01/07 | 93 | 93 | 91 | 91 | 322,000 |
2014/01/06 | 92 | 92 | 91 | 92 | 134,000 |