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 |
---|---|---|---|---|---|
2018/12/28 | 637 | 660 | 637 | 643 | 8,800 |
2018/12/27 | 619 | 649 | 613 | 647 | 30,300 |
2018/12/26 | 572 | 603 | 572 | 599 | 48,800 |
2018/12/25 | 593 | 597 | 572 | 572 | 94,700 |
2018/12/21 | 646 | 651 | 612 | 612 | 82,100 |
2018/12/20 | 672 | 674 | 649 | 650 | 49,700 |
2018/12/19 | 676 | 684 | 673 | 679 | 17,500 |
2018/12/18 | 685 | 687 | 677 | 678 | 29,100 |
2018/12/17 | 706 | 706 | 688 | 688 | 13,400 |
2018/12/14 | 706 | 709 | 698 | 706 | 8,100 |
2018/12/13 | 699 | 720 | 699 | 714 | 15,800 |
2018/12/12 | 691 | 720 | 691 | 713 | 13,900 |
2018/12/11 | 705 | 708 | 688 | 690 | 28,500 |
2018/12/10 | 709 | 713 | 703 | 705 | 20,300 |
2018/12/07 | 730 | 730 | 711 | 716 | 9,900 |
2018/12/06 | 746 | 750 | 715 | 719 | 31,700 |
2018/12/05 | 750 | 761 | 746 | 756 | 22,300 |
2018/12/04 | 782 | 782 | 751 | 768 | 16,200 |
2018/12/03 | 777 | 782 | 769 | 771 | 17,500 |
2018/11/30 | 777 | 786 | 767 | 770 | 14,000 |
2018/11/29 | 776 | 782 | 774 | 777 | 15,200 |
2018/11/28 | 772 | 780 | 772 | 775 | 7,300 |
2018/11/27 | 768 | 783 | 768 | 777 | 13,700 |
2018/11/26 | 733 | 789 | 733 | 767 | 22,700 |
2018/11/22 | 733 | 744 | 730 | 743 | 9,400 |
2018/11/21 | 708 | 750 | 705 | 743 | 41,800 |
2018/11/20 | 735 | 744 | 719 | 720 | 47,400 |
2018/11/19 | 732 | 758 | 732 | 743 | 38,500 |
2018/11/16 | 732 | 776 | 732 | 736 | 67,200 |
2018/11/15 | 742 | 742 | 742 | 742 | 37,300 |
2018/11/14 | 894 | 904 | 887 | 892 | 16,100 |
2018/11/13 | 895 | 895 | 886 | 890 | 18,500 |
2018/11/12 | 903 | 909 | 896 | 905 | 18,700 |
2018/11/09 | 909 | 914 | 904 | 911 | 19,600 |
2018/11/08 | 918 | 924 | 909 | 913 | 17,900 |
2018/11/07 | 930 | 935 | 917 | 918 | 14,800 |
2018/11/06 | 962 | 962 | 930 | 930 | 15,100 |
2018/11/05 | 950 | 999 | 929 | 962 | 29,300 |
2018/11/02 | 948 | 950 | 933 | 950 | 13,800 |
2018/11/01 | 950 | 950 | 927 | 938 | 10,100 |
2018/10/31 | 934 | 962 | 916 | 950 | 24,900 |
2018/10/30 | 854 | 946 | 851 | 919 | 39,800 |
2018/10/29 | 904 | 906 | 867 | 867 | 50,300 |
2018/10/26 | 931 | 1,052 | 905 | 912 | 129,100 |
2018/10/25 | 950 | 953 | 923 | 923 | 44,700 |
2018/10/24 | 1,002 | 1,002 | 978 | 978 | 31,600 |
2018/10/23 | 1,009 | 1,015 | 1,002 | 1,002 | 26,500 |
2018/10/22 | 1,013 | 1,031 | 990 | 1,022 | 32,100 |
2018/10/19 | 1,022 | 1,022 | 1,007 | 1,013 | 22,000 |
2018/10/18 | 1,050 | 1,052 | 1,024 | 1,024 | 21,600 |
2018/10/17 | 1,040 | 1,083 | 1,033 | 1,058 | 40,900 |
2018/10/16 | 1,034 | 1,034 | 1,002 | 1,025 | 23,800 |
2018/10/15 | 1,049 | 1,053 | 1,000 | 1,004 | 51,500 |
2018/10/12 | 1,020 | 1,047 | 1,020 | 1,047 | 18,100 |
2018/10/11 | 1,032 | 1,049 | 1,024 | 1,042 | 44,900 |
2018/10/10 | 1,067 | 1,111 | 1,061 | 1,068 | 44,400 |
2018/10/09 | 1,134 | 1,134 | 1,054 | 1,067 | 62,600 |
2018/10/05 | 1,154 | 1,154 | 1,100 | 1,104 | 43,600 |
2018/10/04 | 1,163 | 1,163 | 1,135 | 1,154 | 41,600 |
2018/10/03 | 1,220 | 1,230 | 1,160 | 1,169 | 67,800 |
2018/10/02 | 1,245 | 1,256 | 1,200 | 1,230 | 47,700 |
2018/10/01 | 1,276 | 1,276 | 1,239 | 1,257 | 29,100 |
2018/09/28 | 1,270 | 1,276 | 1,200 | 1,276 | 49,600 |
2018/09/27 | 1,310 | 1,310 | 1,274 | 1,274 | 33,300 |
2018/09/26 | 1,300 | 1,319 | 1,290 | 1,314 | 17,400 |
2018/09/26 | 1 -> 0.10 分割 | ||||
2018/09/25 | 132 | 132 | 129 | 132 | 220,000 |
2018/09/21 | 136 | 136 | 131 | 132 | 825,000 |
2018/09/20 | 137 | 138 | 134 | 136 | 334,000 |
2018/09/19 | 139 | 141 | 135 | 137 | 510,000 |
2018/09/18 | 137 | 142 | 136 | 139 | 707,000 |
2018/09/14 | 131 | 139 | 131 | 137 | 785,000 |
2018/09/13 | 129 | 131 | 128 | 131 | 292,000 |
2018/09/12 | 136 | 136 | 125 | 130 | 1,126,000 |
2018/09/11 | 141 | 141 | 136 | 136 | 523,000 |
2018/09/10 | 142 | 144 | 139 | 141 | 574,000 |
2018/09/07 | 150 | 150 | 144 | 145 | 507,000 |
2018/09/06 | 156 | 157 | 151 | 151 | 798,000 |
2018/09/05 | 151 | 159 | 151 | 152 | 807,000 |
2018/09/04 | 152 | 155 | 148 | 151 | 772,000 |
2018/09/03 | 151 | 161 | 146 | 151 | 1,372,000 |
2018/08/31 | 151 | 158 | 149 | 150 | 1,381,000 |
2018/08/30 | 143 | 167 | 142 | 156 | 6,279,000 |
2018/08/29 | 141 | 143 | 141 | 142 | 285,000 |
2018/08/28 | 142 | 142 | 140 | 141 | 390,000 |
2018/08/27 | 139 | 142 | 138 | 142 | 211,000 |
2018/08/24 | 138 | 139 | 136 | 137 | 363,000 |
2018/08/23 | 137 | 140 | 134 | 139 | 661,000 |
2018/08/22 | 128 | 137 | 128 | 133 | 1,086,000 |
2018/08/21 | 126 | 127 | 124 | 126 | 220,000 |
2018/08/20 | 128 | 128 | 125 | 126 | 153,000 |
2018/08/17 | 126 | 127 | 125 | 127 | 177,000 |
2018/08/16 | 125 | 126 | 120 | 125 | 588,000 |
2018/08/15 | 131 | 131 | 127 | 127 | 353,000 |
2018/08/14 | 129 | 134 | 129 | 130 | 369,000 |
2018/08/13 | 135 | 137 | 130 | 131 | 409,000 |
2018/08/10 | 137 | 141 | 134 | 135 | 1,274,000 |
2018/08/09 | 151 | 155 | 149 | 153 | 763,000 |
2018/08/08 | 148 | 151 | 148 | 150 | 177,000 |
2018/08/07 | 148 | 149 | 148 | 148 | 153,000 |
2018/08/06 | 151 | 153 | 147 | 148 | 329,000 |
2018/08/03 | 152 | 153 | 148 | 148 | 219,000 |
2018/08/02 | 149 | 155 | 148 | 152 | 410,000 |
2018/08/01 | 149 | 149 | 148 | 148 | 66,000 |
2018/07/31 | 147 | 148 | 146 | 147 | 98,000 |
2018/07/30 | 152 | 152 | 148 | 148 | 191,000 |
2018/07/27 | 149 | 150 | 148 | 150 | 191,000 |
2018/07/26 | 155 | 156 | 148 | 149 | 620,000 |
2018/07/25 | 149 | 153 | 148 | 152 | 755,000 |
2018/07/24 | 144 | 150 | 144 | 149 | 455,000 |
2018/07/23 | 145 | 145 | 142 | 143 | 206,000 |
2018/07/20 | 151 | 153 | 141 | 146 | 1,246,000 |
2018/07/19 | 142 | 156 | 141 | 151 | 1,652,000 |
2018/07/18 | 139 | 143 | 139 | 141 | 387,000 |
2018/07/17 | 140 | 140 | 138 | 138 | 103,000 |
2018/07/13 | 140 | 141 | 139 | 139 | 202,000 |
2018/07/12 | 137 | 140 | 137 | 139 | 148,000 |
2018/07/11 | 137 | 139 | 137 | 138 | 258,000 |
2018/07/10 | 140 | 142 | 138 | 138 | 413,000 |
2018/07/09 | 140 | 140 | 137 | 139 | 209,000 |
2018/07/06 | 136 | 140 | 136 | 138 | 440,000 |
2018/07/05 | 136 | 138 | 133 | 135 | 404,000 |
2018/07/04 | 139 | 141 | 136 | 138 | 365,000 |
2018/07/03 | 147 | 149 | 138 | 138 | 613,000 |
2018/07/02 | 145 | 151 | 144 | 147 | 690,000 |
2018/06/29 | 141 | 148 | 141 | 145 | 613,000 |
2018/06/28 | 141 | 141 | 139 | 141 | 215,000 |
2018/06/27 | 145 | 145 | 142 | 143 | 241,000 |
2018/06/26 | 143 | 144 | 139 | 143 | 571,000 |
2018/06/25 | 155 | 156 | 145 | 146 | 718,000 |
2018/06/22 | 155 | 158 | 153 | 155 | 397,000 |
2018/06/21 | 155 | 163 | 155 | 159 | 471,000 |
2018/06/20 | 156 | 157 | 151 | 156 | 462,000 |
2018/06/19 | 161 | 164 | 156 | 156 | 594,000 |
2018/06/18 | 165 | 166 | 160 | 162 | 570,000 |
2018/06/15 | 170 | 174 | 165 | 167 | 2,017,000 |
2018/06/14 | 163 | 165 | 160 | 162 | 697,000 |
2018/06/13 | 175 | 175 | 163 | 165 | 1,693,000 |
2018/06/12 | 185 | 189 | 174 | 174 | 4,505,000 |
2018/06/11 | 169 | 180 | 168 | 176 | 3,533,000 |
2018/06/08 | 184 | 189 | 167 | 172 | 8,855,000 |
2018/06/07 | 145 | 200 | 138 | 189 | 13,206,000 |
2018/06/06 | 133 | 168 | 131 | 150 | 10,451,000 |
2018/06/05 | 137 | 137 | 133 | 133 | 178,000 |
2018/06/04 | 133 | 137 | 133 | 136 | 230,000 |
2018/06/01 | 134 | 134 | 132 | 133 | 118,000 |
2018/05/31 | 134 | 135 | 132 | 134 | 187,000 |
2018/05/30 | 131 | 133 | 130 | 132 | 246,000 |
2018/05/29 | 133 | 135 | 132 | 133 | 182,000 |
2018/05/28 | 139 | 139 | 133 | 133 | 329,000 |
2018/05/25 | 139 | 140 | 139 | 139 | 230,000 |
2018/05/24 | 149 | 149 | 141 | 141 | 820,000 |
2018/05/23 | 139 | 149 | 138 | 149 | 1,278,000 |
2018/05/22 | 138 | 138 | 136 | 137 | 248,000 |
2018/05/21 | 132 | 138 | 132 | 137 | 364,000 |
2018/05/18 | 136 | 137 | 133 | 134 | 361,000 |
2018/05/17 | 138 | 140 | 135 | 136 | 274,000 |
2018/05/16 | 141 | 141 | 138 | 139 | 128,000 |
2018/05/15 | 145 | 146 | 139 | 140 | 443,000 |
2018/05/14 | 147 | 148 | 145 | 147 | 317,000 |
2018/05/11 | 145 | 148 | 145 | 147 | 215,000 |
2018/05/10 | 145 | 148 | 144 | 145 | 430,000 |
2018/05/09 | 143 | 146 | 141 | 145 | 419,000 |
2018/05/08 | 140 | 143 | 140 | 143 | 103,000 |
2018/05/07 | 142 | 142 | 140 | 140 | 104,000 |
2018/05/02 | 137 | 140 | 137 | 140 | 136,000 |
2018/05/01 | 136 | 138 | 136 | 137 | 90,000 |
2018/04/27 | 143 | 143 | 136 | 136 | 256,000 |
2018/04/26 | 143 | 143 | 141 | 142 | 199,000 |
2018/04/25 | 141 | 143 | 140 | 143 | 212,000 |
2018/04/24 | 140 | 141 | 139 | 140 | 344,000 |
2018/04/23 | 137 | 139 | 135 | 139 | 297,000 |
2018/04/20 | 134 | 135 | 133 | 133 | 197,000 |
2018/04/19 | 133 | 136 | 132 | 133 | 289,000 |
2018/04/18 | 128 | 134 | 127 | 133 | 426,000 |
2018/04/17 | 130 | 134 | 125 | 127 | 983,000 |
2018/04/16 | 141 | 143 | 132 | 132 | 1,108,000 |
2018/04/13 | 142 | 144 | 141 | 143 | 291,000 |
2018/04/12 | 143 | 144 | 141 | 141 | 138,000 |
2018/04/11 | 144 | 147 | 144 | 144 | 207,000 |
2018/04/10 | 143 | 147 | 143 | 146 | 396,000 |
2018/04/09 | 146 | 146 | 143 | 143 | 189,000 |
2018/04/06 | 148 | 150 | 146 | 147 | 128,000 |
2018/04/05 | 149 | 150 | 147 | 148 | 248,000 |
2018/04/04 | 152 | 153 | 148 | 148 | 351,000 |
2018/04/03 | 149 | 153 | 149 | 151 | 195,000 |
2018/04/02 | 161 | 162 | 153 | 153 | 843,000 |
2018/03/30 | 144 | 157 | 144 | 156 | 1,135,000 |
2018/03/29 | 142 | 146 | 141 | 144 | 552,000 |
2018/03/28 | 144 | 146 | 140 | 144 | 581,000 |
2018/03/27 | 150 | 150 | 145 | 147 | 424,000 |
2018/03/26 | 147 | 148 | 136 | 146 | 1,361,000 |
2018/03/23 | 155 | 156 | 151 | 152 | 778,000 |
2018/03/22 | 165 | 166 | 162 | 162 | 264,000 |
2018/03/20 | 165 | 167 | 165 | 165 | 311,000 |
2018/03/19 | 171 | 175 | 166 | 167 | 794,000 |
2018/03/16 | 171 | 171 | 168 | 171 | 186,000 |
2018/03/15 | 171 | 172 | 169 | 169 | 423,000 |
2018/03/14 | 170 | 174 | 169 | 173 | 725,000 |
2018/03/13 | 171 | 172 | 169 | 169 | 455,000 |
2018/03/12 | 173 | 176 | 170 | 171 | 625,000 |
2018/03/09 | 169 | 176 | 169 | 169 | 1,018,000 |
2018/03/08 | 168 | 172 | 167 | 169 | 328,000 |
2018/03/07 | 168 | 173 | 167 | 167 | 472,000 |
2018/03/06 | 171 | 174 | 168 | 168 | 770,000 |
2018/03/05 | 174 | 175 | 163 | 164 | 1,379,000 |
2018/03/02 | 176 | 177 | 171 | 175 | 957,000 |
2018/03/01 | 183 | 184 | 180 | 180 | 739,000 |
2018/02/28 | 190 | 190 | 185 | 185 | 918,000 |
2018/02/27 | 195 | 197 | 185 | 186 | 1,366,000 |
2018/02/26 | 201 | 202 | 194 | 194 | 1,498,000 |
2018/02/23 | 210 | 215 | 201 | 203 | 4,228,000 |
2018/02/22 | 198 | 205 | 195 | 201 | 3,904,000 |
2018/02/21 | 178 | 208 | 178 | 204 | 16,616,000 |
2018/02/20 | 179 | 180 | 173 | 174 | 652,000 |
2018/02/19 | 177 | 181 | 175 | 181 | 903,000 |
2018/02/16 | 172 | 179 | 171 | 177 | 932,000 |
2018/02/15 | 163 | 173 | 156 | 172 | 1,440,000 |
2018/02/14 | 173 | 175 | 163 | 168 | 1,317,000 |
2018/02/13 | 184 | 184 | 172 | 172 | 752,000 |
2018/02/09 | 167 | 177 | 165 | 177 | 1,516,000 |
2018/02/08 | 169 | 181 | 169 | 180 | 1,433,000 |
2018/02/07 | 183 | 185 | 170 | 170 | 1,917,000 |
2018/02/06 | 171 | 178 | 152 | 163 | 3,759,000 |
2018/02/05 | 192 | 196 | 189 | 191 | 819,000 |
2018/02/02 | 199 | 202 | 198 | 199 | 671,000 |
2018/02/01 | 198 | 204 | 196 | 201 | 1,584,000 |
2018/01/31 | 194 | 199 | 194 | 194 | 912,000 |
2018/01/30 | 201 | 202 | 196 | 196 | 945,000 |
2018/01/29 | 205 | 206 | 198 | 201 | 973,000 |
2018/01/26 | 201 | 208 | 200 | 204 | 1,542,000 |
2018/01/25 | 202 | 205 | 201 | 201 | 775,000 |
2018/01/24 | 204 | 207 | 203 | 204 | 936,000 |
2018/01/23 | 205 | 210 | 204 | 207 | 1,377,000 |
2018/01/22 | 195 | 211 | 193 | 207 | 2,990,000 |
2018/01/19 | 197 | 201 | 194 | 195 | 1,751,000 |
2018/01/18 | 205 | 207 | 198 | 199 | 2,384,000 |
2018/01/17 | 208 | 210 | 203 | 203 | 1,905,000 |
2018/01/16 | 219 | 220 | 204 | 212 | 4,243,000 |
2018/01/15 | 232 | 234 | 216 | 218 | 3,283,000 |
2018/01/12 | 231 | 236 | 229 | 230 | 1,759,000 |
2018/01/11 | 238 | 243 | 228 | 230 | 2,818,000 |
2018/01/10 | 246 | 248 | 236 | 239 | 3,653,000 |
2018/01/09 | 255 | 257 | 246 | 250 | 4,388,000 |
2018/01/05 | 251 | 267 | 251 | 258 | 9,338,000 |
2018/01/04 | 254 | 260 | 250 | 250 | 6,107,000 |