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 |
---|---|---|---|---|---|
2016/12/30 | 56 | 58 | 56 | 57 | 126,000 |
2016/12/29 | 57 | 58 | 56 | 56 | 257,000 |
2016/12/28 | 56 | 57 | 55 | 57 | 623,000 |
2016/12/27 | 56 | 56 | 55 | 56 | 358,000 |
2016/12/26 | 58 | 58 | 56 | 56 | 216,000 |
2016/12/22 | 58 | 58 | 57 | 58 | 217,000 |
2016/12/21 | 58 | 60 | 57 | 57 | 424,000 |
2016/12/20 | 57 | 58 | 56 | 58 | 146,000 |
2016/12/19 | 57 | 58 | 56 | 57 | 136,000 |
2016/12/16 | 58 | 58 | 57 | 57 | 118,000 |
2016/12/15 | 57 | 58 | 57 | 57 | 260,000 |
2016/12/14 | 58 | 58 | 57 | 58 | 200,000 |
2016/12/13 | 58 | 59 | 57 | 59 | 147,000 |
2016/12/12 | 59 | 60 | 57 | 58 | 309,000 |
2016/12/09 | 60 | 60 | 58 | 59 | 381,000 |
2016/12/08 | 59 | 62 | 58 | 60 | 661,000 |
2016/12/07 | 57 | 60 | 57 | 58 | 359,000 |
2016/12/06 | 57 | 58 | 56 | 57 | 135,000 |
2016/12/05 | 56 | 57 | 55 | 57 | 105,000 |
2016/12/02 | 58 | 59 | 55 | 55 | 376,000 |
2016/12/01 | 58 | 60 | 56 | 58 | 462,000 |
2016/11/30 | 56 | 57 | 55 | 56 | 207,000 |
2016/11/29 | 56 | 58 | 55 | 55 | 332,000 |
2016/11/28 | 55 | 56 | 54 | 55 | 65,000 |
2016/11/25 | 57 | 57 | 55 | 55 | 221,000 |
2016/11/24 | 55 | 57 | 55 | 57 | 370,000 |
2016/11/22 | 55 | 57 | 53 | 55 | 226,000 |
2016/11/21 | 53 | 56 | 53 | 55 | 324,000 |
2016/11/18 | 52 | 53 | 52 | 52 | 97,000 |
2016/11/17 | 53 | 53 | 51 | 52 | 228,000 |
2016/11/16 | 55 | 55 | 52 | 53 | 133,000 |
2016/11/15 | 55 | 55 | 51 | 55 | 190,000 |
2016/11/14 | 53 | 55 | 53 | 54 | 44,000 |
2016/11/11 | 55 | 55 | 54 | 54 | 65,000 |
2016/11/10 | 52 | 55 | 52 | 54 | 114,000 |
2016/11/09 | 54 | 54 | 45 | 51 | 246,000 |
2016/11/08 | 55 | 55 | 54 | 54 | 10,000 |
2016/11/07 | 55 | 55 | 54 | 54 | 60,000 |
2016/11/04 | 56 | 56 | 54 | 56 | 161,000 |
2016/11/02 | 57 | 58 | 55 | 55 | 130,000 |
2016/11/01 | 57 | 58 | 56 | 58 | 111,000 |
2016/10/31 | 56 | 56 | 56 | 56 | 127,000 |
2016/10/28 | 56 | 57 | 55 | 56 | 32,000 |
2016/10/27 | 56 | 57 | 55 | 55 | 24,000 |
2016/10/26 | 56 | 57 | 55 | 55 | 35,000 |
2016/10/25 | 56 | 58 | 55 | 56 | 181,000 |
2016/10/24 | 54 | 56 | 54 | 56 | 104,000 |
2016/10/21 | 54 | 55 | 54 | 54 | 42,000 |
2016/10/20 | 55 | 56 | 55 | 55 | 43,000 |
2016/10/19 | 55 | 55 | 54 | 54 | 36,000 |
2016/10/18 | 55 | 55 | 54 | 55 | 7,000 |
2016/10/17 | 53 | 55 | 53 | 55 | 81,000 |
2016/10/14 | 54 | 55 | 53 | 53 | 57,000 |
2016/10/13 | 55 | 55 | 53 | 54 | 256,000 |
2016/10/12 | 54 | 57 | 54 | 55 | 271,000 |
2016/10/11 | 56 | 56 | 53 | 53 | 176,000 |
2016/10/07 | 57 | 57 | 55 | 56 | 203,000 |
2016/10/06 | 55 | 56 | 54 | 56 | 87,000 |
2016/10/05 | 54 | 57 | 54 | 55 | 113,000 |
2016/10/04 | 54 | 58 | 53 | 54 | 226,000 |
2016/10/03 | 54 | 54 | 54 | 54 | 30,000 |
2016/09/30 | 53 | 54 | 53 | 54 | 49,000 |
2016/09/29 | 51 | 53 | 51 | 53 | 112,000 |
2016/09/28 | 52 | 53 | 51 | 52 | 76,000 |
2016/09/27 | 52 | 53 | 51 | 53 | 56,000 |
2016/09/26 | 50 | 52 | 50 | 52 | 135,000 |
2016/09/23 | 51 | 52 | 51 | 51 | 35,000 |
2016/09/21 | 51 | 52 | 51 | 52 | 36,000 |
2016/09/20 | 53 | 53 | 51 | 51 | 170,000 |
2016/09/16 | 52 | 53 | 52 | 53 | 55,000 |
2016/09/15 | 52 | 52 | 51 | 51 | 53,000 |
2016/09/14 | 52 | 53 | 52 | 52 | 19,000 |
2016/09/13 | 52 | 52 | 52 | 52 | 52,000 |
2016/09/12 | 52 | 53 | 51 | 52 | 70,000 |
2016/09/09 | 53 | 55 | 53 | 53 | 102,000 |
2016/09/08 | 53 | 53 | 52 | 52 | 73,000 |
2016/09/07 | 52 | 53 | 51 | 53 | 207,000 |
2016/09/06 | 52 | 53 | 52 | 52 | 27,000 |
2016/09/05 | 54 | 54 | 52 | 53 | 25,000 |
2016/09/02 | 54 | 54 | 52 | 52 | 69,000 |
2016/09/01 | 53 | 55 | 53 | 55 | 46,000 |
2016/08/31 | 53 | 53 | 52 | 53 | 125,000 |
2016/08/30 | 52 | 53 | 52 | 53 | 66,000 |
2016/08/29 | 52 | 60 | 52 | 53 | 582,000 |
2016/08/26 | 52 | 53 | 51 | 51 | 138,000 |
2016/08/25 | 53 | 53 | 52 | 52 | 27,000 |
2016/08/24 | 53 | 54 | 53 | 53 | 34,000 |
2016/08/23 | 54 | 54 | 53 | 53 | 62,000 |
2016/08/22 | 54 | 55 | 53 | 55 | 53,000 |
2016/08/19 | 55 | 56 | 54 | 54 | 15,000 |
2016/08/18 | 55 | 55 | 54 | 54 | 19,000 |
2016/08/17 | 55 | 56 | 54 | 55 | 76,000 |
2016/08/16 | 54 | 57 | 53 | 54 | 159,000 |
2016/08/15 | 53 | 54 | 52 | 53 | 10,000 |
2016/08/12 | 55 | 55 | 51 | 53 | 247,000 |
2016/08/10 | 57 | 58 | 56 | 57 | 90,000 |
2016/08/09 | 56 | 57 | 56 | 57 | 76,000 |
2016/08/08 | 56 | 56 | 55 | 56 | 83,000 |
2016/08/05 | 56 | 60 | 54 | 56 | 372,000 |
2016/08/04 | 54 | 57 | 53 | 56 | 219,000 |
2016/08/03 | 51 | 56 | 50 | 54 | 348,000 |
2016/08/02 | 51 | 52 | 51 | 51 | 59,000 |
2016/08/01 | 50 | 53 | 50 | 52 | 344,000 |
2016/07/29 | 55 | 56 | 53 | 54 | 90,000 |
2016/07/28 | 59 | 60 | 55 | 56 | 335,000 |
2016/07/27 | 58 | 64 | 56 | 59 | 1,059,000 |
2016/07/26 | 50 | 65 | 49 | 55 | 2,126,000 |
2016/07/25 | 48 | 51 | 48 | 49 | 103,000 |
2016/07/22 | 49 | 49 | 48 | 48 | 55,000 |
2016/07/21 | 49 | 50 | 48 | 50 | 82,000 |
2016/07/20 | 48 | 52 | 47 | 48 | 60,000 |
2016/07/19 | 48 | 49 | 47 | 47 | 96,000 |
2016/07/15 | 49 | 49 | 48 | 48 | 77,000 |
2016/07/14 | 50 | 50 | 48 | 50 | 92,000 |
2016/07/13 | 54 | 54 | 50 | 51 | 136,000 |
2016/07/12 | 50 | 55 | 50 | 51 | 248,000 |
2016/07/11 | 47 | 48 | 46 | 48 | 97,000 |
2016/07/08 | 51 | 51 | 46 | 47 | 176,000 |
2016/07/07 | 52 | 54 | 49 | 51 | 196,000 |
2016/07/06 | 47 | 62 | 46 | 52 | 1,631,000 |
2016/07/05 | 45 | 47 | 45 | 47 | 180,000 |
2016/07/04 | 44 | 46 | 43 | 45 | 169,000 |
2016/07/01 | 46 | 46 | 44 | 44 | 105,000 |
2016/06/30 | 45 | 47 | 44 | 45 | 509,000 |
2016/06/29 | 46 | 48 | 44 | 45 | 645,000 |
2016/06/28 | 49 | 51 | 48 | 51 | 68,000 |
2016/06/27 | 49 | 50 | 49 | 49 | 71,000 |
2016/06/24 | 54 | 54 | 45 | 48 | 141,000 |
2016/06/23 | 53 | 54 | 53 | 54 | 51,000 |
2016/06/22 | 55 | 55 | 53 | 54 | 56,000 |
2016/06/21 | 56 | 56 | 54 | 55 | 57,000 |
2016/06/20 | 54 | 55 | 54 | 55 | 6,000 |
2016/06/17 | 51 | 54 | 51 | 53 | 117,000 |
2016/06/16 | 55 | 55 | 50 | 51 | 135,000 |
2016/06/15 | 54 | 55 | 54 | 55 | 35,000 |
2016/06/14 | 55 | 55 | 53 | 54 | 70,000 |
2016/06/13 | 58 | 58 | 55 | 55 | 98,000 |
2016/06/10 | 59 | 60 | 58 | 59 | 37,000 |
2016/06/09 | 61 | 61 | 60 | 60 | 16,000 |
2016/06/08 | 60 | 61 | 60 | 61 | 14,000 |
2016/06/07 | 61 | 61 | 60 | 60 | 38,000 |
2016/06/06 | 60 | 61 | 59 | 61 | 63,000 |
2016/06/03 | 61 | 62 | 61 | 62 | 5,000 |
2016/06/02 | 62 | 62 | 61 | 61 | 26,000 |
2016/06/01 | 62 | 62 | 62 | 62 | 6,000 |
2016/05/31 | 63 | 63 | 61 | 62 | 23,000 |
2016/05/30 | 62 | 63 | 62 | 63 | 19,000 |
2016/05/26 | 63 | 63 | 63 | 63 | 12,000 |
2016/05/25 | 63 | 64 | 63 | 63 | 47,000 |
2016/05/24 | 63 | 64 | 63 | 63 | 52,000 |
2016/05/23 | 64 | 65 | 61 | 63 | 146,000 |
2016/05/20 | 63 | 64 | 63 | 64 | 18,000 |
2016/05/19 | 62 | 63 | 62 | 62 | 20,000 |
2016/05/18 | 62 | 63 | 62 | 62 | 21,000 |
2016/05/17 | 64 | 64 | 62 | 63 | 21,000 |
2016/05/16 | 63 | 63 | 63 | 63 | 47,000 |
2016/05/13 | 63 | 63 | 62 | 62 | 21,000 |
2016/05/12 | 62 | 63 | 62 | 62 | 9,000 |
2016/05/11 | 62 | 62 | 62 | 62 | 9,000 |
2016/05/10 | 61 | 63 | 61 | 62 | 39,000 |
2016/05/09 | 61 | 62 | 61 | 62 | 26,000 |
2016/05/06 | 62 | 62 | 60 | 61 | 18,000 |
2016/05/02 | 61 | 61 | 60 | 61 | 20,000 |
2016/04/28 | 63 | 64 | 62 | 63 | 43,000 |
2016/04/27 | 63 | 63 | 62 | 62 | 14,000 |
2016/04/26 | 64 | 64 | 63 | 63 | 61,000 |
2016/04/25 | 65 | 66 | 64 | 64 | 127,000 |
2016/04/22 | 64 | 65 | 64 | 65 | 17,000 |
2016/04/21 | 63 | 64 | 63 | 64 | 9,000 |
2016/04/20 | 64 | 65 | 63 | 64 | 61,000 |
2016/04/19 | 63 | 64 | 63 | 63 | 21,000 |
2016/04/18 | 63 | 63 | 61 | 63 | 80,000 |
2016/04/15 | 64 | 64 | 63 | 64 | 37,000 |
2016/04/14 | 66 | 66 | 63 | 65 | 118,000 |
2016/04/13 | 65 | 66 | 64 | 66 | 31,000 |
2016/04/12 | 63 | 65 | 63 | 64 | 22,000 |
2016/04/11 | 63 | 64 | 63 | 64 | 31,000 |
2016/04/08 | 59 | 65 | 59 | 61 | 118,000 |
2016/04/07 | 59 | 60 | 59 | 59 | 16,000 |
2016/04/06 | 58 | 59 | 58 | 59 | 27,000 |
2016/04/05 | 61 | 61 | 60 | 60 | 63,000 |
2016/04/04 | 62 | 63 | 61 | 62 | 25,000 |
2016/04/01 | 64 | 65 | 63 | 63 | 40,000 |
2016/03/31 | 65 | 65 | 64 | 65 | 63,000 |
2016/03/30 | 67 | 69 | 64 | 64 | 252,000 |
2016/03/29 | 63 | 65 | 63 | 65 | 32,000 |
2016/03/28 | 66 | 66 | 63 | 64 | 59,000 |
2016/03/25 | 66 | 67 | 65 | 65 | 68,000 |
2016/03/24 | 66 | 66 | 66 | 66 | 30,000 |
2016/03/23 | 65 | 69 | 65 | 67 | 154,000 |
2016/03/22 | 63 | 65 | 63 | 65 | 80,000 |
2016/03/18 | 65 | 66 | 63 | 63 | 138,000 |
2016/03/17 | 68 | 69 | 65 | 65 | 217,000 |
2016/03/16 | 65 | 70 | 62 | 69 | 964,000 |
2016/03/15 | 61 | 63 | 61 | 62 | 148,000 |
2016/03/14 | 62 | 62 | 61 | 61 | 67,000 |
2016/03/11 | 61 | 61 | 60 | 61 | 56,000 |
2016/03/10 | 59 | 62 | 59 | 61 | 127,000 |
2016/03/09 | 60 | 60 | 59 | 59 | 29,000 |
2016/03/08 | 60 | 60 | 59 | 59 | 86,000 |
2016/03/07 | 62 | 62 | 60 | 61 | 64,000 |
2016/03/04 | 59 | 61 | 59 | 61 | 153,000 |
2016/03/03 | 60 | 60 | 58 | 59 | 164,000 |
2016/03/02 | 62 | 62 | 60 | 60 | 95,000 |
2016/03/01 | 61 | 61 | 59 | 60 | 81,000 |
2016/02/29 | 59 | 62 | 59 | 60 | 134,000 |
2016/02/26 | 60 | 61 | 59 | 59 | 161,000 |
2016/02/25 | 58 | 65 | 56 | 59 | 1,001,000 |
2016/02/24 | 59 | 59 | 56 | 58 | 1,020,000 |
2016/02/23 | 54 | 80 | 54 | 64 | 7,395,000 |
2016/02/22 | 49 | 51 | 49 | 51 | 143,000 |
2016/02/19 | 51 | 52 | 49 | 49 | 310,000 |
2016/02/18 | 52 | 52 | 51 | 52 | 53,000 |
2016/02/17 | 51 | 52 | 50 | 50 | 72,000 |
2016/02/16 | 50 | 53 | 50 | 51 | 77,000 |
2016/02/15 | 51 | 52 | 50 | 50 | 67,000 |
2016/02/12 | 51 | 52 | 49 | 49 | 76,000 |
2016/02/10 | 57 | 57 | 52 | 54 | 130,000 |
2016/02/09 | 59 | 59 | 56 | 57 | 61,000 |
2016/02/08 | 60 | 60 | 59 | 60 | 47,000 |
2016/02/05 | 61 | 61 | 59 | 61 | 60,000 |
2016/02/04 | 61 | 62 | 61 | 61 | 34,000 |
2016/02/03 | 63 | 63 | 61 | 61 | 43,000 |
2016/02/02 | 66 | 66 | 65 | 65 | 17,000 |
2016/02/01 | 64 | 65 | 64 | 65 | 22,000 |
2016/01/29 | 63 | 66 | 62 | 63 | 105,000 |
2016/01/28 | 62 | 64 | 62 | 63 | 32,000 |
2016/01/27 | 61 | 62 | 61 | 62 | 37,000 |
2016/01/26 | 61 | 61 | 60 | 61 | 73,000 |
2016/01/25 | 61 | 62 | 61 | 61 | 51,000 |
2016/01/22 | 58 | 60 | 57 | 60 | 285,000 |
2016/01/21 | 59 | 61 | 56 | 57 | 173,000 |
2016/01/20 | 64 | 64 | 60 | 62 | 144,000 |
2016/01/19 | 64 | 65 | 64 | 65 | 28,000 |
2016/01/18 | 66 | 66 | 62 | 65 | 235,000 |
2016/01/15 | 68 | 69 | 68 | 68 | 53,000 |
2016/01/14 | 68 | 70 | 67 | 70 | 37,000 |
2016/01/13 | 69 | 69 | 68 | 69 | 15,000 |
2016/01/12 | 70 | 70 | 66 | 67 | 57,000 |
2016/01/08 | 70 | 71 | 69 | 70 | 14,000 |
2016/01/07 | 72 | 72 | 70 | 71 | 41,000 |
2016/01/06 | 72 | 73 | 72 | 72 | 29,000 |
2016/01/05 | 71 | 72 | 71 | 72 | 19,000 |
2016/01/04 | 73 | 73 | 71 | 71 | 30,000 |