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 |
---|---|---|---|---|---|
2015/12/30 | 72 | 73 | 71 | 72 | 55,000 |
2015/12/29 | 70 | 71 | 69 | 71 | 50,000 |
2015/12/28 | 68 | 70 | 68 | 70 | 59,000 |
2015/12/25 | 69 | 70 | 67 | 67 | 227,000 |
2015/12/24 | 72 | 72 | 68 | 70 | 248,000 |
2015/12/22 | 75 | 75 | 73 | 73 | 69,000 |
2015/12/21 | 75 | 75 | 72 | 73 | 125,000 |
2015/12/18 | 77 | 77 | 75 | 75 | 69,000 |
2015/12/17 | 77 | 77 | 77 | 77 | 42,000 |
2015/12/16 | 77 | 77 | 76 | 77 | 109,000 |
2015/12/15 | 78 | 78 | 75 | 76 | 324,000 |
2015/12/14 | 78 | 78 | 77 | 77 | 114,000 |
2015/12/11 | 81 | 81 | 79 | 80 | 64,000 |
2015/12/10 | 82 | 82 | 80 | 80 | 136,000 |
2015/12/09 | 83 | 83 | 82 | 82 | 59,000 |
2015/12/08 | 82 | 83 | 82 | 83 | 44,000 |
2015/12/07 | 83 | 85 | 83 | 83 | 148,000 |
2015/12/04 | 82 | 82 | 81 | 81 | 127,000 |
2015/12/03 | 82 | 83 | 81 | 83 | 106,000 |
2015/12/02 | 82 | 83 | 81 | 82 | 106,000 |
2015/12/01 | 83 | 83 | 82 | 83 | 37,000 |
2015/11/30 | 82 | 82 | 81 | 82 | 32,000 |
2015/11/27 | 82 | 82 | 81 | 82 | 25,000 |
2015/11/26 | 81 | 83 | 81 | 81 | 56,000 |
2015/11/25 | 80 | 81 | 80 | 81 | 37,000 |
2015/11/24 | 81 | 81 | 80 | 81 | 67,000 |
2015/11/20 | 81 | 81 | 81 | 81 | 5,000 |
2015/11/19 | 81 | 81 | 80 | 81 | 8,000 |
2015/11/18 | 81 | 81 | 80 | 81 | 13,000 |
2015/11/17 | 81 | 82 | 81 | 82 | 32,000 |
2015/11/16 | 81 | 81 | 79 | 81 | 71,000 |
2015/11/13 | 83 | 83 | 82 | 82 | 75,000 |
2015/11/12 | 83 | 84 | 83 | 83 | 15,000 |
2015/11/11 | 83 | 83 | 83 | 83 | 24,000 |
2015/11/10 | 84 | 84 | 82 | 84 | 76,000 |
2015/11/09 | 85 | 85 | 84 | 85 | 35,000 |
2015/11/06 | 84 | 85 | 83 | 83 | 59,000 |
2015/11/05 | 85 | 85 | 83 | 85 | 97,000 |
2015/11/04 | 85 | 87 | 85 | 85 | 29,000 |
2015/11/02 | 87 | 87 | 84 | 85 | 47,000 |
2015/10/30 | 87 | 87 | 86 | 87 | 63,000 |
2015/10/29 | 89 | 89 | 88 | 88 | 27,000 |
2015/10/28 | 86 | 89 | 86 | 88 | 116,000 |
2015/10/27 | 88 | 90 | 86 | 87 | 199,000 |
2015/10/26 | 87 | 91 | 86 | 89 | 265,000 |
2015/10/23 | 87 | 88 | 86 | 87 | 29,000 |
2015/10/22 | 86 | 87 | 86 | 86 | 77,000 |
2015/10/21 | 86 | 87 | 85 | 86 | 118,000 |
2015/10/20 | 86 | 91 | 85 | 87 | 675,000 |
2015/10/19 | 84 | 85 | 84 | 85 | 23,000 |
2015/10/16 | 84 | 84 | 82 | 84 | 96,000 |
2015/10/15 | 85 | 85 | 84 | 84 | 16,000 |
2015/10/14 | 85 | 85 | 83 | 84 | 16,000 |
2015/10/13 | 85 | 85 | 84 | 85 | 34,000 |
2015/10/09 | 83 | 84 | 82 | 84 | 40,000 |
2015/10/08 | 83 | 87 | 82 | 84 | 133,000 |
2015/10/07 | 82 | 83 | 81 | 83 | 53,000 |
2015/10/06 | 82 | 84 | 81 | 82 | 70,000 |
2015/10/05 | 80 | 81 | 80 | 81 | 43,000 |
2015/10/02 | 79 | 80 | 78 | 80 | 27,000 |
2015/10/01 | 79 | 79 | 77 | 79 | 42,000 |
2015/09/30 | 78 | 78 | 77 | 78 | 11,000 |
2015/09/29 | 78 | 78 | 76 | 76 | 33,000 |
2015/09/28 | 80 | 80 | 78 | 79 | 14,000 |
2015/09/25 | 77 | 79 | 77 | 78 | 52,000 |
2015/09/24 | 78 | 78 | 77 | 77 | 48,000 |
2015/09/18 | 80 | 80 | 78 | 78 | 39,000 |
2015/09/17 | 83 | 83 | 79 | 80 | 357,000 |
2015/09/16 | 83 | 83 | 81 | 83 | 45,000 |
2015/09/15 | 82 | 82 | 81 | 82 | 11,000 |
2015/09/14 | 83 | 83 | 80 | 81 | 63,000 |
2015/09/11 | 82 | 83 | 81 | 81 | 61,000 |
2015/09/10 | 82 | 83 | 81 | 81 | 36,000 |
2015/09/09 | 83 | 83 | 80 | 82 | 96,000 |
2015/09/08 | 83 | 83 | 80 | 80 | 38,000 |
2015/09/07 | 78 | 80 | 77 | 79 | 48,000 |
2015/09/04 | 86 | 86 | 77 | 80 | 308,000 |
2015/09/03 | 85 | 87 | 83 | 85 | 360,000 |
2015/09/02 | 80 | 82 | 80 | 81 | 115,000 |
2015/09/01 | 84 | 84 | 82 | 83 | 97,000 |
2015/08/31 | 84 | 84 | 82 | 84 | 120,000 |
2015/08/28 | 80 | 84 | 80 | 83 | 166,000 |
2015/08/27 | 78 | 80 | 76 | 78 | 237,000 |
2015/08/26 | 73 | 76 | 72 | 76 | 205,000 |
2015/08/25 | 70 | 80 | 69 | 72 | 462,000 |
2015/08/24 | 81 | 82 | 74 | 80 | 461,000 |
2015/08/21 | 83 | 83 | 80 | 81 | 365,000 |
2015/08/20 | 86 | 86 | 84 | 84 | 211,000 |
2015/08/19 | 87 | 87 | 85 | 86 | 133,000 |
2015/08/18 | 85 | 86 | 84 | 86 | 108,000 |
2015/08/17 | 85 | 86 | 84 | 84 | 229,000 |
2015/08/14 | 87 | 88 | 85 | 85 | 423,000 |
2015/08/13 | 88 | 88 | 85 | 87 | 568,000 |
2015/08/12 | 94 | 96 | 90 | 91 | 478,000 |
2015/08/11 | 94 | 95 | 92 | 94 | 229,000 |
2015/08/10 | 93 | 97 | 93 | 93 | 369,000 |
2015/08/07 | 93 | 95 | 92 | 92 | 153,000 |
2015/08/06 | 95 | 97 | 93 | 93 | 394,000 |
2015/08/05 | 92 | 94 | 91 | 93 | 155,000 |
2015/08/04 | 90 | 95 | 90 | 92 | 418,000 |
2015/08/03 | 94 | 94 | 89 | 90 | 794,000 |
2015/07/31 | 93 | 106 | 92 | 92 | 6,089,000 |
2015/07/30 | 89 | 94 | 88 | 92 | 707,000 |
2015/07/29 | 90 | 90 | 88 | 89 | 113,000 |
2015/07/28 | 90 | 92 | 89 | 90 | 208,000 |
2015/07/27 | 93 | 93 | 91 | 92 | 242,000 |
2015/07/24 | 92 | 100 | 92 | 94 | 1,255,000 |
2015/07/23 | 90 | 92 | 89 | 92 | 320,000 |
2015/07/22 | 88 | 90 | 87 | 90 | 124,000 |
2015/07/21 | 88 | 89 | 87 | 88 | 90,000 |
2015/07/17 | 89 | 89 | 86 | 87 | 285,000 |
2015/07/16 | 91 | 92 | 88 | 89 | 251,000 |
2015/07/15 | 87 | 91 | 86 | 91 | 123,000 |
2015/07/14 | 87 | 88 | 85 | 87 | 135,000 |
2015/07/13 | 84 | 86 | 84 | 85 | 52,000 |
2015/07/10 | 85 | 86 | 84 | 84 | 39,000 |
2015/07/09 | 84 | 85 | 79 | 84 | 302,000 |
2015/07/08 | 90 | 90 | 86 | 86 | 210,000 |
2015/07/07 | 88 | 89 | 88 | 89 | 72,000 |
2015/07/06 | 87 | 87 | 86 | 87 | 40,000 |
2015/07/03 | 88 | 89 | 87 | 88 | 44,000 |
2015/07/02 | 91 | 91 | 88 | 89 | 101,000 |
2015/07/01 | 88 | 90 | 87 | 90 | 66,000 |
2015/06/30 | 89 | 89 | 87 | 87 | 147,000 |
2015/06/29 | 89 | 90 | 87 | 88 | 447,000 |
2015/06/26 | 94 | 94 | 92 | 92 | 285,000 |
2015/06/25 | 93 | 96 | 93 | 94 | 313,000 |
2015/06/24 | 91 | 102 | 91 | 94 | 2,248,000 |
2015/06/23 | 91 | 94 | 89 | 92 | 359,000 |
2015/06/22 | 91 | 92 | 91 | 92 | 36,000 |
2015/06/19 | 92 | 92 | 91 | 91 | 47,000 |
2015/06/18 | 92 | 92 | 91 | 91 | 86,000 |
2015/06/17 | 91 | 94 | 90 | 92 | 333,000 |
2015/06/16 | 94 | 95 | 90 | 90 | 637,000 |
2015/06/15 | 95 | 95 | 93 | 94 | 147,000 |
2015/06/12 | 96 | 97 | 95 | 96 | 109,000 |
2015/06/11 | 96 | 98 | 95 | 97 | 247,000 |
2015/06/10 | 97 | 100 | 96 | 97 | 468,000 |
2015/06/09 | 97 | 99 | 93 | 98 | 1,079,000 |
2015/06/08 | 97 | 98 | 96 | 98 | 312,000 |
2015/06/05 | 95 | 98 | 95 | 97 | 276,000 |
2015/06/04 | 95 | 98 | 93 | 97 | 828,000 |
2015/06/03 | 93 | 97 | 92 | 96 | 817,000 |
2015/06/02 | 93 | 96 | 90 | 96 | 783,000 |
2015/06/01 | 92 | 94 | 92 | 93 | 160,000 |
2015/05/29 | 93 | 94 | 91 | 92 | 413,000 |
2015/05/28 | 100 | 100 | 89 | 93 | 1,462,000 |
2015/05/27 | 97 | 98 | 92 | 96 | 1,220,000 |
2015/05/26 | 103 | 104 | 95 | 100 | 2,103,000 |
2015/05/25 | 89 | 106 | 89 | 102 | 11,676,000 |
2015/05/22 | 83 | 88 | 82 | 88 | 861,000 |
2015/05/21 | 84 | 85 | 82 | 82 | 64,000 |
2015/05/20 | 84 | 84 | 83 | 84 | 64,000 |
2015/05/19 | 82 | 84 | 82 | 84 | 31,000 |
2015/05/18 | 82 | 83 | 82 | 83 | 30,000 |
2015/05/15 | 84 | 84 | 83 | 83 | 64,000 |
2015/05/14 | 85 | 85 | 83 | 84 | 64,000 |
2015/05/13 | 84 | 85 | 84 | 85 | 34,000 |
2015/05/12 | 84 | 85 | 83 | 85 | 55,000 |
2015/05/11 | 84 | 85 | 83 | 85 | 32,000 |
2015/05/08 | 83 | 85 | 83 | 83 | 86,000 |
2015/05/07 | 81 | 82 | 81 | 82 | 50,000 |
2015/05/01 | 82 | 82 | 82 | 82 | 45,000 |
2015/04/30 | 83 | 83 | 82 | 82 | 98,000 |
2015/04/28 | 83 | 83 | 82 | 83 | 160,000 |
2015/04/27 | 84 | 84 | 83 | 83 | 176,000 |
2015/04/24 | 85 | 85 | 84 | 84 | 51,000 |
2015/04/23 | 85 | 85 | 84 | 85 | 109,000 |
2015/04/22 | 84 | 85 | 84 | 84 | 58,000 |
2015/04/21 | 85 | 85 | 84 | 85 | 59,000 |
2015/04/20 | 84 | 85 | 83 | 85 | 136,000 |
2015/04/17 | 86 | 86 | 84 | 84 | 55,000 |
2015/04/16 | 87 | 88 | 85 | 85 | 137,000 |
2015/04/15 | 90 | 91 | 86 | 87 | 675,000 |
2015/04/14 | 86 | 90 | 86 | 90 | 468,000 |
2015/04/13 | 85 | 87 | 85 | 87 | 192,000 |
2015/04/10 | 84 | 86 | 84 | 85 | 152,000 |
2015/04/09 | 84 | 85 | 84 | 84 | 76,000 |
2015/04/08 | 85 | 87 | 84 | 84 | 231,000 |
2015/04/07 | 82 | 89 | 82 | 84 | 902,000 |
2015/04/06 | 85 | 85 | 82 | 82 | 60,000 |
2015/04/03 | 83 | 85 | 82 | 83 | 239,000 |
2015/04/02 | 81 | 82 | 80 | 81 | 69,000 |
2015/04/01 | 81 | 82 | 80 | 80 | 111,000 |
2015/03/31 | 81 | 82 | 80 | 82 | 51,000 |
2015/03/30 | 81 | 81 | 80 | 80 | 35,000 |
2015/03/27 | 82 | 82 | 81 | 81 | 71,000 |
2015/03/26 | 83 | 83 | 81 | 82 | 146,000 |
2015/03/25 | 83 | 85 | 83 | 83 | 145,000 |
2015/03/24 | 84 | 84 | 82 | 82 | 155,000 |
2015/03/23 | 84 | 85 | 82 | 84 | 172,000 |
2015/03/20 | 81 | 83 | 81 | 82 | 136,000 |
2015/03/19 | 81 | 84 | 81 | 82 | 308,000 |
2015/03/18 | 84 | 84 | 81 | 82 | 200,000 |
2015/03/17 | 84 | 85 | 83 | 84 | 220,000 |
2015/03/16 | 85 | 85 | 82 | 84 | 469,000 |
2015/03/13 | 86 | 86 | 84 | 84 | 412,000 |
2015/03/12 | 85 | 87 | 84 | 84 | 606,000 |
2015/03/11 | 85 | 89 | 83 | 85 | 1,065,000 |
2015/03/10 | 85 | 87 | 83 | 85 | 696,000 |
2015/03/09 | 86 | 87 | 83 | 84 | 1,176,000 |
2015/03/06 | 93 | 97 | 85 | 86 | 2,391,000 |
2015/03/05 | 86 | 106 | 85 | 100 | 10,389,000 |
2015/03/04 | 91 | 92 | 84 | 85 | 2,170,000 |
2015/03/03 | 85 | 105 | 84 | 94 | 12,741,000 |
2015/03/02 | 80 | 87 | 80 | 87 | 752,000 |
2015/02/27 | 82 | 82 | 81 | 81 | 68,000 |
2015/02/26 | 84 | 84 | 81 | 82 | 79,000 |
2015/02/25 | 79 | 85 | 79 | 83 | 727,000 |
2015/02/24 | 79 | 80 | 79 | 79 | 24,000 |
2015/02/23 | 80 | 80 | 79 | 79 | 116,000 |
2015/02/20 | 79 | 79 | 79 | 79 | 12,000 |
2015/02/19 | 79 | 79 | 78 | 79 | 31,000 |
2015/02/18 | 79 | 79 | 78 | 79 | 107,000 |
2015/02/17 | 79 | 79 | 78 | 79 | 16,000 |
2015/02/16 | 79 | 79 | 78 | 79 | 34,000 |
2015/02/13 | 79 | 80 | 78 | 80 | 76,000 |
2015/02/12 | 80 | 80 | 79 | 80 | 74,000 |
2015/02/10 | 79 | 80 | 79 | 79 | 20,000 |
2015/02/09 | 80 | 80 | 79 | 80 | 14,000 |
2015/02/06 | 79 | 80 | 79 | 80 | 35,000 |
2015/02/05 | 80 | 80 | 79 | 80 | 37,000 |
2015/02/04 | 79 | 80 | 79 | 80 | 7,000 |
2015/02/03 | 79 | 79 | 78 | 79 | 24,000 |
2015/02/02 | 80 | 80 | 79 | 79 | 17,000 |
2015/01/30 | 80 | 81 | 80 | 81 | 24,000 |
2015/01/29 | 81 | 82 | 80 | 80 | 36,000 |
2015/01/28 | 80 | 82 | 80 | 82 | 26,000 |
2015/01/27 | 80 | 82 | 80 | 81 | 72,000 |
2015/01/26 | 81 | 81 | 80 | 80 | 68,000 |
2015/01/23 | 81 | 82 | 80 | 82 | 68,000 |
2015/01/22 | 79 | 82 | 78 | 82 | 96,000 |
2015/01/21 | 79 | 79 | 78 | 79 | 9,000 |
2015/01/20 | 79 | 80 | 79 | 80 | 10,000 |
2015/01/19 | 80 | 80 | 79 | 80 | 3,000 |
2015/01/16 | 79 | 81 | 78 | 80 | 31,000 |
2015/01/15 | 78 | 79 | 78 | 79 | 14,000 |
2015/01/14 | 78 | 80 | 78 | 80 | 45,000 |
2015/01/13 | 79 | 79 | 78 | 79 | 17,000 |
2015/01/09 | 81 | 81 | 79 | 79 | 54,000 |
2015/01/08 | 79 | 81 | 79 | 80 | 106,000 |
2015/01/07 | 80 | 80 | 79 | 80 | 45,000 |
2015/01/06 | 81 | 82 | 80 | 81 | 52,000 |
2015/01/05 | 81 | 82 | 81 | 82 | 71,000 |