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 |
---|---|---|---|---|---|
2017/12/29 | 243 | 257 | 241 | 244 | 6,268,000 |
2017/12/28 | 226 | 263 | 226 | 249 | 27,231,000 |
2017/12/27 | 219 | 226 | 213 | 218 | 3,231,000 |
2017/12/26 | 217 | 223 | 212 | 219 | 2,878,000 |
2017/12/25 | 215 | 219 | 212 | 214 | 1,618,000 |
2017/12/22 | 223 | 226 | 216 | 218 | 1,973,000 |
2017/12/21 | 212 | 222 | 212 | 220 | 2,057,000 |
2017/12/20 | 218 | 224 | 207 | 212 | 4,369,000 |
2017/12/19 | 201 | 222 | 201 | 222 | 5,454,000 |
2017/12/18 | 198 | 203 | 196 | 203 | 2,048,000 |
2017/12/15 | 200 | 205 | 195 | 197 | 1,992,000 |
2017/12/14 | 194 | 203 | 192 | 195 | 1,935,000 |
2017/12/13 | 200 | 200 | 193 | 196 | 1,482,000 |
2017/12/12 | 204 | 206 | 197 | 200 | 1,880,000 |
2017/12/11 | 192 | 205 | 190 | 204 | 2,739,000 |
2017/12/08 | 204 | 212 | 192 | 196 | 6,345,000 |
2017/12/07 | 186 | 202 | 183 | 194 | 6,050,000 |
2017/12/06 | 186 | 191 | 181 | 182 | 3,219,000 |
2017/12/05 | 186 | 188 | 178 | 181 | 4,130,000 |
2017/12/04 | 200 | 201 | 184 | 187 | 6,791,000 |
2017/12/01 | 204 | 234 | 204 | 208 | 21,433,000 |
2017/11/30 | 218 | 221 | 203 | 204 | 10,782,000 |
2017/11/29 | 254 | 260 | 219 | 221 | 15,717,000 |
2017/11/28 | 250 | 278 | 243 | 262 | 32,799,000 |
2017/11/27 | 227 | 283 | 222 | 255 | 76,951,000 |
2017/11/24 | 153 | 203 | 150 | 203 | 42,856,000 |
2017/11/22 | 164 | 166 | 153 | 153 | 9,579,000 |
2017/11/21 | 178 | 182 | 156 | 167 | 36,088,000 |
2017/11/20 | 164 | 173 | 150 | 168 | 86,408,000 |
2017/11/17 | 93 | 123 | 92 | 123 | 6,054,000 |
2017/11/16 | 93 | 94 | 91 | 93 | 1,036,000 |
2017/11/15 | 95 | 97 | 93 | 93 | 3,860,000 |
2017/11/14 | 115 | 116 | 111 | 111 | 987,000 |
2017/11/13 | 113 | 115 | 112 | 113 | 577,000 |
2017/11/10 | 112 | 114 | 111 | 113 | 633,000 |
2017/11/09 | 115 | 119 | 112 | 113 | 2,465,000 |
2017/11/08 | 113 | 116 | 112 | 114 | 1,122,000 |
2017/11/07 | 112 | 115 | 110 | 112 | 620,000 |
2017/11/06 | 114 | 114 | 110 | 111 | 810,000 |
2017/11/02 | 117 | 117 | 112 | 113 | 789,000 |
2017/11/01 | 118 | 118 | 116 | 117 | 802,000 |
2017/10/31 | 115 | 118 | 112 | 118 | 1,597,000 |
2017/10/30 | 111 | 113 | 109 | 113 | 758,000 |
2017/10/27 | 110 | 113 | 109 | 110 | 904,000 |
2017/10/26 | 111 | 112 | 108 | 109 | 1,812,000 |
2017/10/25 | 116 | 117 | 112 | 113 | 1,315,000 |
2017/10/24 | 120 | 120 | 115 | 116 | 1,638,000 |
2017/10/23 | 116 | 120 | 114 | 119 | 2,708,000 |
2017/10/20 | 112 | 116 | 111 | 114 | 3,335,000 |
2017/10/19 | 124 | 127 | 115 | 117 | 5,508,000 |
2017/10/18 | 124 | 132 | 118 | 122 | 16,703,000 |
2017/10/17 | 128 | 141 | 115 | 115 | 45,689,000 |
2017/10/16 | 103 | 120 | 101 | 115 | 16,442,000 |
2017/10/13 | 95 | 108 | 94 | 101 | 7,259,000 |
2017/10/12 | 94 | 95 | 93 | 95 | 471,000 |
2017/10/11 | 95 | 95 | 93 | 93 | 490,000 |
2017/10/10 | 96 | 96 | 94 | 96 | 387,000 |
2017/10/06 | 95 | 96 | 94 | 96 | 249,000 |
2017/10/05 | 96 | 97 | 94 | 96 | 874,000 |
2017/10/04 | 100 | 100 | 96 | 96 | 897,000 |
2017/10/03 | 103 | 104 | 99 | 99 | 1,266,000 |
2017/10/02 | 103 | 105 | 100 | 102 | 3,405,000 |
2017/09/29 | 94 | 99 | 94 | 98 | 1,144,000 |
2017/09/28 | 92 | 97 | 92 | 96 | 977,000 |
2017/09/27 | 91 | 92 | 90 | 92 | 281,000 |
2017/09/26 | 91 | 92 | 90 | 90 | 189,000 |
2017/09/25 | 90 | 92 | 90 | 90 | 277,000 |
2017/09/22 | 93 | 94 | 90 | 90 | 447,000 |
2017/09/21 | 93 | 93 | 91 | 93 | 278,000 |
2017/09/20 | 90 | 92 | 90 | 92 | 320,000 |
2017/09/19 | 93 | 94 | 92 | 92 | 518,000 |
2017/09/15 | 90 | 93 | 90 | 92 | 468,000 |
2017/09/14 | 94 | 94 | 90 | 90 | 874,000 |
2017/09/13 | 96 | 99 | 95 | 95 | 1,693,000 |
2017/09/12 | 87 | 111 | 87 | 99 | 14,526,000 |
2017/09/11 | 86 | 87 | 86 | 86 | 260,000 |
2017/09/08 | 84 | 86 | 83 | 85 | 193,000 |
2017/09/07 | 86 | 88 | 83 | 85 | 854,000 |
2017/09/06 | 81 | 86 | 80 | 86 | 797,000 |
2017/09/05 | 91 | 91 | 82 | 85 | 1,117,000 |
2017/09/04 | 95 | 95 | 90 | 91 | 679,000 |
2017/09/01 | 97 | 97 | 94 | 95 | 296,000 |
2017/08/31 | 96 | 97 | 95 | 97 | 223,000 |
2017/08/30 | 96 | 97 | 95 | 96 | 247,000 |
2017/08/29 | 96 | 97 | 95 | 96 | 226,000 |
2017/08/28 | 95 | 98 | 94 | 96 | 543,000 |
2017/08/25 | 94 | 95 | 94 | 95 | 243,000 |
2017/08/24 | 92 | 96 | 92 | 94 | 574,000 |
2017/08/23 | 95 | 96 | 92 | 92 | 509,000 |
2017/08/22 | 97 | 98 | 93 | 96 | 771,000 |
2017/08/21 | 99 | 99 | 97 | 98 | 270,000 |
2017/08/18 | 98 | 99 | 98 | 98 | 549,000 |
2017/08/17 | 98 | 101 | 97 | 99 | 1,074,000 |
2017/08/16 | 101 | 103 | 98 | 99 | 1,089,000 |
2017/08/15 | 100 | 101 | 99 | 101 | 434,000 |
2017/08/14 | 99 | 100 | 96 | 98 | 728,000 |
2017/08/10 | 102 | 102 | 98 | 101 | 1,195,000 |
2017/08/09 | 104 | 104 | 99 | 102 | 992,000 |
2017/08/08 | 103 | 106 | 102 | 103 | 497,000 |
2017/08/07 | 105 | 108 | 103 | 103 | 1,031,000 |
2017/08/04 | 102 | 106 | 101 | 105 | 885,000 |
2017/08/03 | 105 | 107 | 99 | 104 | 1,737,000 |
2017/08/02 | 100 | 106 | 100 | 105 | 1,539,000 |
2017/08/01 | 99 | 102 | 96 | 101 | 1,472,000 |
2017/07/31 | 100 | 103 | 96 | 102 | 2,071,000 |
2017/07/28 | 105 | 105 | 98 | 101 | 2,978,000 |
2017/07/27 | 111 | 112 | 104 | 107 | 3,501,000 |
2017/07/26 | 115 | 122 | 108 | 109 | 5,835,000 |
2017/07/25 | 117 | 118 | 109 | 112 | 9,122,000 |
2017/07/24 | 112 | 139 | 106 | 123 | 45,366,000 |
2017/07/21 | 119 | 125 | 102 | 102 | 38,483,000 |
2017/07/20 | 65 | 95 | 64 | 95 | 7,496,000 |
2017/07/19 | 66 | 66 | 63 | 65 | 723,000 |
2017/07/18 | 66 | 67 | 65 | 66 | 234,000 |
2017/07/14 | 66 | 67 | 65 | 67 | 244,000 |
2017/07/13 | 67 | 67 | 65 | 65 | 355,000 |
2017/07/12 | 67 | 67 | 65 | 67 | 522,000 |
2017/07/11 | 66 | 68 | 66 | 67 | 598,000 |
2017/07/10 | 66 | 67 | 66 | 67 | 244,000 |
2017/07/07 | 67 | 67 | 65 | 65 | 366,000 |
2017/07/06 | 68 | 69 | 66 | 67 | 706,000 |
2017/07/05 | 65 | 69 | 65 | 68 | 980,000 |
2017/07/04 | 66 | 66 | 64 | 64 | 420,000 |
2017/07/03 | 65 | 66 | 64 | 65 | 732,000 |
2017/06/30 | 64 | 66 | 63 | 64 | 592,000 |
2017/06/29 | 65 | 68 | 63 | 65 | 2,552,000 |
2017/06/28 | 72 | 85 | 67 | 68 | 9,458,000 |
2017/06/27 | 66 | 69 | 65 | 67 | 806,000 |
2017/06/26 | 63 | 66 | 63 | 65 | 640,000 |
2017/06/23 | 62 | 64 | 62 | 62 | 445,000 |
2017/06/22 | 60 | 62 | 60 | 62 | 260,000 |
2017/06/21 | 61 | 61 | 60 | 60 | 311,000 |
2017/06/20 | 61 | 62 | 60 | 60 | 413,000 |
2017/06/19 | 58 | 61 | 58 | 59 | 482,000 |
2017/06/16 | 58 | 59 | 58 | 58 | 192,000 |
2017/06/15 | 57 | 60 | 57 | 58 | 543,000 |
2017/06/14 | 58 | 58 | 57 | 57 | 439,000 |
2017/06/13 | 58 | 58 | 56 | 57 | 322,000 |
2017/06/12 | 58 | 58 | 57 | 58 | 138,000 |
2017/06/09 | 59 | 59 | 57 | 57 | 245,000 |
2017/06/08 | 59 | 59 | 58 | 59 | 101,000 |
2017/06/07 | 59 | 59 | 57 | 59 | 480,000 |
2017/06/06 | 60 | 60 | 59 | 59 | 271,000 |
2017/06/05 | 60 | 60 | 59 | 60 | 106,000 |
2017/06/02 | 60 | 60 | 59 | 59 | 81,000 |
2017/06/01 | 60 | 60 | 59 | 59 | 132,000 |
2017/05/31 | 59 | 60 | 58 | 59 | 232,000 |
2017/05/30 | 59 | 60 | 58 | 60 | 202,000 |
2017/05/29 | 60 | 60 | 58 | 59 | 193,000 |
2017/05/26 | 60 | 60 | 58 | 60 | 324,000 |
2017/05/25 | 60 | 61 | 59 | 61 | 212,000 |
2017/05/24 | 60 | 61 | 60 | 60 | 115,000 |
2017/05/23 | 60 | 61 | 60 | 60 | 285,000 |
2017/05/22 | 62 | 62 | 60 | 61 | 118,000 |
2017/05/19 | 61 | 62 | 60 | 62 | 142,000 |
2017/05/18 | 60 | 61 | 60 | 60 | 218,000 |
2017/05/17 | 63 | 63 | 60 | 61 | 595,000 |
2017/05/16 | 64 | 65 | 62 | 63 | 469,000 |
2017/05/15 | 63 | 64 | 62 | 63 | 549,000 |
2017/05/12 | 66 | 68 | 65 | 68 | 503,000 |
2017/05/11 | 64 | 66 | 64 | 65 | 229,000 |
2017/05/10 | 64 | 64 | 63 | 64 | 146,000 |
2017/05/09 | 64 | 65 | 63 | 63 | 129,000 |
2017/05/08 | 64 | 65 | 64 | 64 | 137,000 |
2017/05/02 | 63 | 64 | 63 | 63 | 153,000 |
2017/05/01 | 64 | 64 | 62 | 63 | 166,000 |
2017/04/28 | 62 | 64 | 62 | 63 | 222,000 |
2017/04/27 | 62 | 64 | 62 | 62 | 289,000 |
2017/04/26 | 62 | 63 | 62 | 62 | 127,000 |
2017/04/25 | 61 | 63 | 61 | 62 | 158,000 |
2017/04/24 | 62 | 63 | 60 | 60 | 165,000 |
2017/04/21 | 63 | 66 | 61 | 62 | 289,000 |
2017/04/20 | 64 | 64 | 62 | 62 | 132,000 |
2017/04/19 | 63 | 64 | 63 | 63 | 114,000 |
2017/04/18 | 62 | 64 | 62 | 63 | 238,000 |
2017/04/17 | 62 | 62 | 60 | 62 | 188,000 |
2017/04/14 | 60 | 62 | 59 | 62 | 192,000 |
2017/04/13 | 59 | 61 | 59 | 60 | 218,000 |
2017/04/12 | 63 | 63 | 59 | 60 | 362,000 |
2017/04/11 | 64 | 65 | 63 | 63 | 126,000 |
2017/04/10 | 64 | 65 | 64 | 65 | 145,000 |
2017/04/07 | 64 | 64 | 62 | 62 | 172,000 |
2017/04/06 | 65 | 65 | 62 | 64 | 207,000 |
2017/04/05 | 66 | 67 | 62 | 66 | 648,000 |
2017/04/04 | 71 | 71 | 66 | 68 | 806,000 |
2017/04/03 | 74 | 77 | 71 | 71 | 1,942,000 |
2017/03/31 | 71 | 71 | 70 | 71 | 175,000 |
2017/03/30 | 71 | 72 | 70 | 71 | 204,000 |
2017/03/29 | 69 | 72 | 68 | 72 | 518,000 |
2017/03/28 | 71 | 71 | 69 | 69 | 279,000 |
2017/03/27 | 71 | 72 | 68 | 71 | 640,000 |
2017/03/24 | 70 | 73 | 69 | 72 | 811,000 |
2017/03/23 | 72 | 75 | 69 | 69 | 1,752,000 |
2017/03/22 | 64 | 66 | 64 | 65 | 264,000 |
2017/03/21 | 64 | 66 | 63 | 66 | 274,000 |
2017/03/17 | 66 | 68 | 65 | 65 | 582,000 |
2017/03/16 | 64 | 66 | 64 | 66 | 417,000 |
2017/03/15 | 61 | 68 | 61 | 66 | 1,580,000 |
2017/03/14 | 60 | 61 | 60 | 60 | 152,000 |
2017/03/13 | 61 | 61 | 60 | 61 | 286,000 |
2017/03/10 | 59 | 61 | 59 | 61 | 171,000 |
2017/03/09 | 60 | 60 | 59 | 59 | 92,000 |
2017/03/08 | 59 | 60 | 58 | 59 | 109,000 |
2017/03/07 | 59 | 59 | 58 | 59 | 139,000 |
2017/03/06 | 60 | 60 | 58 | 59 | 97,000 |
2017/03/03 | 59 | 61 | 59 | 59 | 156,000 |
2017/03/02 | 60 | 61 | 59 | 59 | 169,000 |
2017/03/01 | 58 | 60 | 57 | 59 | 240,000 |
2017/02/28 | 58 | 60 | 58 | 58 | 170,000 |
2017/02/27 | 60 | 60 | 58 | 58 | 161,000 |
2017/02/24 | 59 | 61 | 59 | 59 | 138,000 |
2017/02/23 | 60 | 60 | 59 | 59 | 273,000 |
2017/02/22 | 61 | 62 | 60 | 60 | 167,000 |
2017/02/21 | 60 | 61 | 59 | 60 | 166,000 |
2017/02/20 | 60 | 61 | 59 | 60 | 158,000 |
2017/02/17 | 57 | 61 | 57 | 59 | 305,000 |
2017/02/16 | 60 | 60 | 57 | 57 | 274,000 |
2017/02/15 | 58 | 61 | 58 | 59 | 271,000 |
2017/02/14 | 60 | 62 | 58 | 58 | 351,000 |
2017/02/13 | 58 | 60 | 58 | 59 | 186,000 |
2017/02/10 | 57 | 59 | 57 | 58 | 140,000 |
2017/02/09 | 59 | 59 | 57 | 57 | 150,000 |
2017/02/08 | 57 | 58 | 57 | 58 | 181,000 |
2017/02/07 | 58 | 58 | 57 | 57 | 140,000 |
2017/02/06 | 58 | 59 | 57 | 58 | 106,000 |
2017/02/03 | 57 | 59 | 57 | 58 | 135,000 |
2017/02/02 | 58 | 59 | 57 | 59 | 173,000 |
2017/02/01 | 59 | 60 | 57 | 58 | 222,000 |
2017/01/31 | 58 | 60 | 57 | 58 | 276,000 |
2017/01/30 | 60 | 60 | 58 | 58 | 326,000 |
2017/01/27 | 60 | 61 | 59 | 60 | 138,000 |
2017/01/26 | 59 | 61 | 58 | 60 | 390,000 |
2017/01/25 | 63 | 64 | 58 | 59 | 1,037,000 |
2017/01/24 | 64 | 66 | 63 | 63 | 314,000 |
2017/01/23 | 65 | 65 | 64 | 64 | 126,000 |
2017/01/20 | 65 | 65 | 63 | 65 | 190,000 |
2017/01/19 | 65 | 66 | 64 | 65 | 236,000 |
2017/01/18 | 65 | 65 | 62 | 64 | 571,000 |
2017/01/17 | 66 | 67 | 65 | 65 | 171,000 |
2017/01/16 | 66 | 67 | 65 | 66 | 200,000 |
2017/01/13 | 67 | 68 | 66 | 66 | 254,000 |
2017/01/12 | 70 | 70 | 66 | 68 | 402,000 |
2017/01/11 | 65 | 69 | 65 | 69 | 433,000 |
2017/01/10 | 67 | 67 | 65 | 66 | 439,000 |
2017/01/06 | 70 | 70 | 66 | 67 | 1,336,000 |
2017/01/05 | 61 | 75 | 60 | 70 | 4,170,000 |
2017/01/04 | 58 | 61 | 58 | 60 | 559,000 |