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 |
---|---|---|---|---|---|
2019/12/30 | 504 | 509 | 504 | 507 | 12,100 |
2019/12/27 | 511 | 513 | 505 | 511 | 14,100 |
2019/12/26 | 504 | 512 | 503 | 506 | 35,100 |
2019/12/25 | 505 | 505 | 501 | 503 | 8,800 |
2019/12/24 | 510 | 510 | 499 | 505 | 30,700 |
2019/12/23 | 514 | 515 | 511 | 511 | 13,800 |
2019/12/20 | 513 | 518 | 512 | 513 | 26,300 |
2019/12/19 | 521 | 522 | 516 | 516 | 11,000 |
2019/12/18 | 527 | 527 | 521 | 525 | 8,700 |
2019/12/17 | 526 | 528 | 522 | 526 | 9,200 |
2019/12/16 | 517 | 529 | 517 | 529 | 23,300 |
2019/12/13 | 521 | 521 | 516 | 516 | 9,800 |
2019/12/12 | 516 | 521 | 515 | 521 | 13,100 |
2019/12/11 | 521 | 521 | 516 | 517 | 8,200 |
2019/12/10 | 515 | 530 | 514 | 518 | 23,400 |
2019/12/09 | 524 | 525 | 518 | 519 | 10,200 |
2019/12/06 | 519 | 520 | 516 | 518 | 7,900 |
2019/12/05 | 521 | 522 | 510 | 515 | 27,500 |
2019/12/04 | 523 | 524 | 520 | 521 | 12,400 |
2019/12/03 | 526 | 528 | 522 | 524 | 16,200 |
2019/12/02 | 523 | 535 | 523 | 532 | 26,100 |
2019/11/29 | 522 | 524 | 522 | 523 | 3,200 |
2019/11/28 | 523 | 525 | 522 | 522 | 6,600 |
2019/11/27 | 525 | 529 | 524 | 526 | 5,900 |
2019/11/26 | 529 | 531 | 526 | 526 | 11,900 |
2019/11/25 | 528 | 530 | 527 | 530 | 3,700 |
2019/11/22 | 524 | 529 | 524 | 529 | 5,900 |
2019/11/21 | 528 | 528 | 524 | 527 | 14,800 |
2019/11/20 | 528 | 530 | 528 | 528 | 4,800 |
2019/11/19 | 533 | 533 | 526 | 529 | 10,100 |
2019/11/18 | 535 | 535 | 525 | 531 | 7,600 |
2019/11/15 | 541 | 541 | 528 | 528 | 19,800 |
2019/11/14 | 542 | 542 | 536 | 541 | 19,500 |
2019/11/13 | 539 | 541 | 536 | 541 | 9,300 |
2019/11/12 | 541 | 541 | 538 | 538 | 4,500 |
2019/11/11 | 540 | 541 | 539 | 539 | 5,500 |
2019/11/08 | 538 | 542 | 537 | 538 | 8,100 |
2019/11/07 | 542 | 542 | 536 | 540 | 16,900 |
2019/11/06 | 539 | 542 | 534 | 540 | 27,900 |
2019/11/05 | 532 | 545 | 532 | 535 | 28,300 |
2019/11/01 | 530 | 533 | 530 | 531 | 8,600 |
2019/10/31 | 537 | 537 | 531 | 532 | 6,100 |
2019/10/30 | 530 | 531 | 529 | 531 | 6,200 |
2019/10/29 | 537 | 546 | 526 | 529 | 28,700 |
2019/10/28 | 551 | 551 | 533 | 537 | 29,000 |
2019/10/25 | 548 | 550 | 539 | 541 | 22,400 |
2019/10/24 | 536 | 543 | 534 | 540 | 19,300 |
2019/10/23 | 533 | 537 | 533 | 537 | 4,100 |
2019/10/21 | 530 | 535 | 526 | 535 | 3,000 |
2019/10/18 | 529 | 529 | 528 | 528 | 1,600 |
2019/10/17 | 531 | 531 | 527 | 529 | 1,000 |
2019/10/16 | 526 | 532 | 524 | 529 | 4,200 |
2019/10/15 | 529 | 529 | 521 | 526 | 6,900 |
2019/10/11 | 526 | 528 | 525 | 528 | 2,200 |
2019/10/10 | 527 | 527 | 525 | 526 | 6,200 |
2019/10/09 | 531 | 534 | 528 | 528 | 10,600 |
2019/10/08 | 535 | 535 | 531 | 533 | 2,600 |
2019/10/07 | 538 | 540 | 535 | 535 | 4,100 |
2019/10/04 | 537 | 539 | 534 | 539 | 2,000 |
2019/10/03 | 534 | 538 | 530 | 534 | 6,800 |
2019/10/02 | 534 | 539 | 534 | 539 | 4,900 |
2019/10/01 | 541 | 543 | 538 | 539 | 5,100 |
2019/09/30 | 540 | 543 | 534 | 542 | 7,600 |
2019/09/27 | 530 | 539 | 530 | 539 | 3,900 |
2019/09/26 | 524 | 545 | 524 | 533 | 21,900 |
2019/09/25 | 530 | 530 | 526 | 527 | 4,000 |
2019/09/24 | 525 | 533 | 522 | 533 | 6,200 |
2019/09/20 | 539 | 539 | 525 | 531 | 11,200 |
2019/09/19 | 534 | 540 | 533 | 537 | 6,600 |
2019/09/18 | 535 | 535 | 531 | 531 | 2,800 |
2019/09/17 | 534 | 535 | 530 | 535 | 3,900 |
2019/09/13 | 536 | 536 | 528 | 534 | 4,700 |
2019/09/12 | 535 | 540 | 534 | 537 | 4,900 |
2019/09/11 | 533 | 533 | 527 | 533 | 3,000 |
2019/09/10 | 529 | 534 | 529 | 530 | 1,200 |
2019/09/09 | 527 | 529 | 522 | 529 | 5,100 |
2019/09/06 | 538 | 540 | 531 | 531 | 5,300 |
2019/09/05 | 540 | 540 | 534 | 535 | 6,400 |
2019/09/04 | 542 | 542 | 540 | 540 | 3,000 |
2019/09/03 | 540 | 546 | 538 | 540 | 3,000 |
2019/09/02 | 532 | 545 | 532 | 545 | 4,300 |
2019/08/30 | 530 | 536 | 530 | 532 | 1,700 |
2019/08/29 | 533 | 533 | 520 | 529 | 6,900 |
2019/08/28 | 538 | 542 | 526 | 529 | 8,300 |
2019/08/27 | 551 | 551 | 538 | 539 | 8,500 |
2019/08/26 | 557 | 557 | 543 | 545 | 9,200 |
2019/08/23 | 556 | 560 | 556 | 558 | 21,400 |
2019/08/22 | 560 | 560 | 557 | 557 | 2,200 |
2019/08/21 | 559 | 562 | 558 | 559 | 3,800 |
2019/08/20 | 565 | 570 | 562 | 563 | 6,200 |
2019/08/19 | 560 | 570 | 560 | 564 | 7,600 |
2019/08/16 | 556 | 560 | 556 | 557 | 7,700 |
2019/08/15 | 555 | 560 | 554 | 557 | 11,500 |
2019/08/14 | 558 | 563 | 558 | 558 | 8,800 |
2019/08/13 | 556 | 567 | 555 | 563 | 14,400 |
2019/08/09 | 565 | 579 | 565 | 568 | 13,600 |
2019/08/08 | 566 | 572 | 564 | 570 | 9,000 |
2019/08/07 | 570 | 571 | 567 | 567 | 3,500 |
2019/08/06 | 561 | 575 | 560 | 572 | 12,100 |
2019/08/05 | 599 | 599 | 569 | 571 | 27,200 |
2019/08/02 | 600 | 600 | 583 | 599 | 13,700 |
2019/08/01 | 590 | 593 | 580 | 590 | 11,000 |
2019/07/31 | 591 | 595 | 585 | 593 | 11,700 |
2019/07/30 | 598 | 624 | 585 | 593 | 57,600 |
2019/07/29 | 587 | 603 | 582 | 603 | 51,000 |
2019/07/26 | 639 | 663 | 602 | 607 | 310,500 |
2019/07/25 | 574 | 663 | 567 | 663 | 199,900 |
2019/07/24 | 562 | 568 | 562 | 563 | 3,400 |
2019/07/23 | 562 | 566 | 560 | 561 | 2,900 |
2019/07/22 | 560 | 565 | 557 | 565 | 4,700 |
2019/07/19 | 557 | 562 | 557 | 561 | 3,000 |
2019/07/18 | 563 | 564 | 558 | 559 | 6,200 |
2019/07/17 | 565 | 569 | 562 | 563 | 5,800 |
2019/07/16 | 573 | 573 | 564 | 564 | 2,600 |
2019/07/12 | 584 | 588 | 574 | 574 | 7,500 |
2019/07/11 | 586 | 595 | 581 | 584 | 4,300 |
2019/07/10 | 568 | 589 | 568 | 585 | 27,600 |
2019/07/09 | 575 | 575 | 568 | 570 | 10,900 |
2019/07/08 | 576 | 579 | 566 | 578 | 11,700 |
2019/07/05 | 564 | 575 | 564 | 570 | 16,300 |
2019/07/04 | 559 | 568 | 558 | 563 | 10,700 |
2019/07/03 | 560 | 560 | 558 | 560 | 6,600 |
2019/07/02 | 560 | 563 | 557 | 559 | 10,400 |
2019/07/01 | 561 | 564 | 559 | 560 | 7,300 |
2019/06/28 | 560 | 563 | 560 | 560 | 4,500 |
2019/06/27 | 561 | 565 | 557 | 559 | 7,400 |
2019/06/26 | 562 | 569 | 557 | 560 | 4,500 |
2019/06/25 | 561 | 566 | 560 | 561 | 8,300 |
2019/06/24 | 567 | 573 | 561 | 561 | 10,800 |
2019/06/21 | 567 | 568 | 563 | 564 | 9,800 |
2019/06/20 | 570 | 570 | 563 | 567 | 5,800 |
2019/06/19 | 565 | 568 | 563 | 568 | 6,200 |
2019/06/18 | 565 | 567 | 564 | 565 | 3,100 |
2019/06/17 | 570 | 571 | 565 | 565 | 4,000 |
2019/06/14 | 574 | 576 | 571 | 571 | 3,100 |
2019/06/13 | 578 | 578 | 575 | 576 | 1,600 |
2019/06/12 | 573 | 581 | 573 | 577 | 6,900 |
2019/06/11 | 569 | 573 | 568 | 570 | 4,400 |
2019/06/10 | 574 | 574 | 565 | 571 | 18,200 |
2019/06/07 | 568 | 574 | 568 | 572 | 7,200 |
2019/06/06 | 570 | 571 | 568 | 568 | 4,500 |
2019/06/05 | 572 | 578 | 570 | 570 | 8,500 |
2019/06/04 | 569 | 570 | 567 | 570 | 7,000 |
2019/06/03 | 572 | 573 | 569 | 569 | 9,600 |
2019/05/31 | 577 | 577 | 572 | 572 | 6,000 |
2019/05/30 | 573 | 599 | 573 | 582 | 22,000 |
2019/05/29 | 575 | 575 | 573 | 573 | 10,000 |
2019/05/28 | 578 | 578 | 576 | 576 | 10,400 |
2019/05/27 | 580 | 580 | 578 | 578 | 2,700 |
2019/05/24 | 581 | 582 | 579 | 580 | 4,600 |
2019/05/23 | 583 | 587 | 581 | 582 | 5,800 |
2019/05/22 | 583 | 589 | 583 | 583 | 5,000 |
2019/05/21 | 586 | 586 | 583 | 583 | 7,100 |
2019/05/20 | 589 | 590 | 586 | 586 | 6,400 |
2019/05/17 | 592 | 592 | 589 | 589 | 5,800 |
2019/05/16 | 589 | 606 | 589 | 591 | 20,700 |
2019/05/15 | 591 | 593 | 589 | 590 | 6,100 |
2019/05/14 | 595 | 600 | 590 | 590 | 18,600 |
2019/05/13 | 597 | 603 | 595 | 595 | 3,300 |
2019/05/10 | 596 | 600 | 596 | 596 | 2,900 |
2019/05/09 | 603 | 603 | 596 | 599 | 10,900 |
2019/05/08 | 600 | 602 | 599 | 599 | 3,600 |
2019/05/07 | 602 | 608 | 600 | 602 | 6,600 |
2019/04/26 | 605 | 606 | 601 | 601 | 6,400 |
2019/04/25 | 607 | 611 | 605 | 605 | 5,500 |
2019/04/24 | 615 | 615 | 607 | 608 | 4,600 |
2019/04/23 | 607 | 614 | 607 | 607 | 8,500 |
2019/04/22 | 616 | 617 | 610 | 612 | 3,300 |
2019/04/19 | 617 | 617 | 605 | 613 | 6,500 |
2019/04/18 | 627 | 627 | 612 | 612 | 11,600 |
2019/04/17 | 616 | 634 | 616 | 634 | 15,300 |
2019/04/16 | 616 | 630 | 616 | 628 | 8,900 |
2019/04/15 | 612 | 628 | 612 | 624 | 7,100 |
2019/04/12 | 613 | 613 | 611 | 611 | 6,400 |
2019/04/11 | 615 | 618 | 614 | 614 | 4,800 |
2019/04/10 | 620 | 620 | 619 | 619 | 400 |
2019/04/09 | 622 | 629 | 614 | 618 | 7,800 |
2019/04/08 | 623 | 632 | 623 | 627 | 1,900 |
2019/04/05 | 630 | 630 | 626 | 628 | 1,300 |
2019/04/04 | 627 | 639 | 627 | 632 | 7,300 |
2019/04/03 | 619 | 636 | 619 | 630 | 4,100 |
2019/04/02 | 623 | 630 | 623 | 625 | 4,700 |
2019/04/01 | 652 | 652 | 618 | 621 | 12,900 |
2019/03/29 | 655 | 657 | 641 | 651 | 14,800 |
2019/03/28 | 625 | 647 | 625 | 645 | 13,000 |
2019/03/27 | 625 | 638 | 620 | 624 | 5,000 |
2019/03/26 | 613 | 635 | 613 | 625 | 16,800 |
2019/03/25 | 613 | 634 | 613 | 618 | 27,300 |
2019/03/22 | 604 | 695 | 604 | 662 | 82,700 |
2019/03/20 | 592 | 609 | 592 | 605 | 17,000 |
2019/03/19 | 586 | 604 | 584 | 592 | 47,500 |
2019/03/18 | 588 | 588 | 582 | 587 | 15,500 |
2019/03/15 | 586 | 586 | 576 | 581 | 17,300 |
2019/03/14 | 575 | 578 | 574 | 577 | 5,800 |
2019/03/13 | 576 | 581 | 575 | 578 | 4,200 |
2019/03/12 | 575 | 583 | 575 | 579 | 9,300 |
2019/03/11 | 583 | 583 | 572 | 577 | 17,300 |
2019/03/08 | 583 | 588 | 580 | 584 | 12,600 |
2019/03/07 | 590 | 590 | 584 | 588 | 8,500 |
2019/03/06 | 588 | 589 | 582 | 587 | 14,500 |
2019/03/05 | 589 | 590 | 582 | 585 | 13,900 |
2019/03/04 | 584 | 591 | 584 | 590 | 13,500 |
2019/03/01 | 583 | 597 | 580 | 591 | 14,300 |
2019/02/28 | 581 | 588 | 581 | 587 | 13,100 |
2019/02/27 | 591 | 595 | 582 | 583 | 27,100 |
2019/02/26 | 609 | 609 | 590 | 597 | 19,000 |
2019/02/25 | 617 | 617 | 605 | 608 | 13,700 |
2019/02/22 | 613 | 616 | 611 | 615 | 8,300 |
2019/02/21 | 627 | 627 | 615 | 616 | 8,000 |
2019/02/20 | 620 | 630 | 618 | 626 | 15,300 |
2019/02/19 | 631 | 631 | 614 | 617 | 13,400 |
2019/02/18 | 637 | 699 | 609 | 636 | 63,800 |
2019/02/15 | 637 | 637 | 614 | 624 | 20,800 |
2019/02/14 | 659 | 659 | 633 | 635 | 9,300 |
2019/02/13 | 656 | 665 | 656 | 656 | 6,100 |
2019/02/12 | 626 | 666 | 626 | 666 | 7,800 |
2019/02/08 | 671 | 679 | 646 | 646 | 8,900 |
2019/02/07 | 687 | 690 | 676 | 677 | 7,000 |
2019/02/06 | 694 | 701 | 691 | 695 | 12,400 |
2019/02/05 | 700 | 700 | 676 | 684 | 5,400 |
2019/02/04 | 675 | 704 | 674 | 690 | 22,500 |
2019/02/01 | 669 | 678 | 669 | 674 | 5,500 |
2019/01/31 | 670 | 683 | 668 | 673 | 7,100 |
2019/01/30 | 682 | 682 | 670 | 670 | 5,100 |
2019/01/29 | 690 | 690 | 674 | 684 | 6,400 |
2019/01/28 | 694 | 706 | 686 | 696 | 14,500 |
2019/01/25 | 690 | 712 | 690 | 703 | 15,800 |
2019/01/24 | 684 | 693 | 684 | 689 | 2,700 |
2019/01/23 | 690 | 704 | 685 | 687 | 11,600 |
2019/01/22 | 712 | 712 | 688 | 701 | 13,900 |
2019/01/21 | 662 | 727 | 662 | 715 | 69,800 |
2019/01/18 | 634 | 656 | 634 | 650 | 18,800 |
2019/01/17 | 641 | 653 | 626 | 634 | 27,000 |
2019/01/16 | 650 | 658 | 632 | 641 | 24,200 |
2019/01/15 | 655 | 668 | 652 | 660 | 10,900 |
2019/01/11 | 660 | 671 | 655 | 657 | 8,000 |
2019/01/10 | 665 | 672 | 659 | 662 | 7,900 |
2019/01/09 | 680 | 689 | 662 | 680 | 5,100 |
2019/01/08 | 680 | 687 | 678 | 685 | 3,800 |
2019/01/07 | 652 | 685 | 652 | 678 | 8,900 |
2019/01/04 | 643 | 643 | 628 | 642 | 8,700 |