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 |
---|---|---|---|---|---|
2020/12/30 | 419 | 456 | 416 | 444 | 143,500 |
2020/12/29 | 387 | 407 | 387 | 403 | 16,300 |
2020/12/28 | 404 | 404 | 386 | 386 | 36,500 |
2020/12/25 | 421 | 422 | 407 | 408 | 21,400 |
2020/12/24 | 418 | 421 | 405 | 421 | 24,900 |
2020/12/23 | 401 | 423 | 395 | 421 | 50,900 |
2020/12/22 | 396 | 414 | 391 | 401 | 51,100 |
2020/12/21 | 422 | 422 | 391 | 400 | 45,500 |
2020/12/18 | 449 | 449 | 406 | 416 | 90,200 |
2020/12/17 | 437 | 488 | 432 | 449 | 85,100 |
2020/12/16 | 497 | 497 | 427 | 436 | 124,100 |
2020/12/15 | 494 | 528 | 463 | 477 | 215,200 |
2020/12/14 | 424 | 497 | 424 | 497 | 513,900 |
2020/12/11 | 417 | 438 | 408 | 417 | 46,500 |
2020/12/10 | 444 | 444 | 412 | 416 | 73,400 |
2020/12/09 | 436 | 451 | 397 | 437 | 397,300 |
2020/12/08 | 392 | 399 | 391 | 396 | 9,700 |
2020/12/07 | 415 | 430 | 390 | 397 | 50,600 |
2020/12/04 | 393 | 412 | 385 | 408 | 45,100 |
2020/12/03 | 380 | 394 | 375 | 386 | 15,600 |
2020/12/02 | 390 | 393 | 383 | 383 | 14,800 |
2020/12/01 | 387 | 395 | 384 | 389 | 9,500 |
2020/11/30 | 382 | 415 | 378 | 383 | 31,200 |
2020/11/27 | 377 | 385 | 377 | 382 | 14,200 |
2020/11/26 | 371 | 377 | 370 | 377 | 6,700 |
2020/11/25 | 376 | 380 | 371 | 371 | 7,200 |
2020/11/24 | 375 | 376 | 368 | 376 | 11,600 |
2020/11/20 | 362 | 372 | 362 | 372 | 6,700 |
2020/11/19 | 372 | 375 | 366 | 366 | 8,700 |
2020/11/18 | 373 | 380 | 368 | 372 | 24,000 |
2020/11/17 | 400 | 445 | 364 | 371 | 324,500 |
2020/11/16 | 390 | 390 | 365 | 369 | 13,000 |
2020/11/13 | 382 | 389 | 378 | 389 | 12,500 |
2020/11/12 | 386 | 399 | 385 | 385 | 6,700 |
2020/11/11 | 380 | 391 | 362 | 391 | 11,200 |
2020/11/10 | 390 | 395 | 384 | 387 | 10,700 |
2020/11/09 | 383 | 390 | 383 | 390 | 6,400 |
2020/11/06 | 390 | 395 | 386 | 389 | 5,500 |
2020/11/05 | 394 | 395 | 386 | 389 | 4,400 |
2020/11/04 | 383 | 393 | 376 | 390 | 6,700 |
2020/11/02 | 377 | 385 | 376 | 378 | 9,800 |
2020/10/30 | 385 | 399 | 372 | 377 | 21,900 |
2020/10/29 | 369 | 415 | 364 | 386 | 43,900 |
2020/10/28 | 361 | 383 | 361 | 369 | 45,600 |
2020/10/27 | 343 | 430 | 343 | 393 | 100,600 |
2020/10/26 | 347 | 353 | 347 | 351 | 7,100 |
2020/10/23 | 352 | 354 | 350 | 354 | 3,500 |
2020/10/22 | 358 | 358 | 351 | 352 | 9,200 |
2020/10/21 | 358 | 360 | 354 | 360 | 11,100 |
2020/10/20 | 355 | 358 | 354 | 357 | 4,000 |
2020/10/19 | 357 | 357 | 348 | 354 | 7,500 |
2020/10/16 | 349 | 358 | 346 | 357 | 14,000 |
2020/10/15 | 345 | 356 | 343 | 353 | 18,000 |
2020/10/14 | 351 | 352 | 341 | 345 | 23,500 |
2020/10/13 | 375 | 375 | 352 | 352 | 45,500 |
2020/10/12 | 387 | 389 | 361 | 369 | 58,100 |
2020/10/09 | 370 | 431 | 366 | 385 | 193,900 |
2020/10/08 | 339 | 411 | 333 | 398 | 450,600 |
2020/10/07 | 314 | 394 | 313 | 331 | 157,600 |
2020/10/06 | 314 | 314 | 310 | 314 | 4,000 |
2020/10/05 | 303 | 310 | 303 | 309 | 1,700 |
2020/10/02 | 309 | 309 | 303 | 303 | 3,800 |
2020/09/30 | 308 | 309 | 303 | 305 | 3,600 |
2020/09/29 | 300 | 306 | 300 | 306 | 6,800 |
2020/09/28 | 316 | 316 | 301 | 303 | 4,700 |
2020/09/25 | 306 | 313 | 301 | 310 | 21,600 |
2020/09/24 | 319 | 320 | 302 | 302 | 9,300 |
2020/09/23 | 320 | 327 | 310 | 315 | 9,800 |
2020/09/18 | 327 | 328 | 320 | 323 | 10,300 |
2020/09/17 | 327 | 327 | 319 | 319 | 9,700 |
2020/09/16 | 332 | 332 | 320 | 320 | 15,100 |
2020/09/15 | 341 | 341 | 326 | 331 | 10,800 |
2020/09/14 | 335 | 339 | 330 | 333 | 12,800 |
2020/09/11 | 335 | 340 | 330 | 340 | 10,000 |
2020/09/10 | 340 | 340 | 335 | 335 | 2,400 |
2020/09/09 | 337 | 343 | 337 | 340 | 2,900 |
2020/09/08 | 350 | 350 | 337 | 337 | 10,700 |
2020/09/07 | 352 | 352 | 349 | 350 | 1,400 |
2020/09/04 | 351 | 351 | 346 | 348 | 10,100 |
2020/09/03 | 356 | 368 | 352 | 356 | 18,000 |
2020/09/02 | 364 | 364 | 352 | 353 | 4,300 |
2020/09/01 | 360 | 365 | 360 | 364 | 2,400 |
2020/08/31 | 362 | 363 | 355 | 360 | 4,100 |
2020/08/28 | 357 | 363 | 353 | 354 | 6,300 |
2020/08/27 | 352 | 359 | 351 | 354 | 4,800 |
2020/08/26 | 360 | 362 | 359 | 360 | 3,800 |
2020/08/25 | 358 | 365 | 358 | 362 | 2,700 |
2020/08/24 | 362 | 367 | 360 | 360 | 4,100 |
2020/08/21 | 367 | 372 | 367 | 370 | 500 |
2020/08/20 | 370 | 371 | 367 | 368 | 700 |
2020/08/19 | 374 | 374 | 367 | 367 | 4,200 |
2020/08/18 | 372 | 380 | 371 | 374 | 8,000 |
2020/08/17 | 375 | 376 | 365 | 373 | 11,200 |
2020/08/14 | 375 | 379 | 373 | 376 | 1,800 |
2020/08/13 | 373 | 384 | 370 | 374 | 11,200 |
2020/08/12 | 374 | 374 | 358 | 370 | 6,700 |
2020/08/11 | 380 | 380 | 362 | 374 | 3,800 |
2020/08/07 | 376 | 380 | 376 | 378 | 1,800 |
2020/08/06 | 380 | 381 | 375 | 376 | 3,900 |
2020/08/05 | 372 | 380 | 372 | 374 | 1,200 |
2020/08/04 | 373 | 379 | 365 | 372 | 3,700 |
2020/08/03 | 365 | 365 | 359 | 361 | 3,200 |
2020/07/31 | 368 | 369 | 352 | 352 | 8,700 |
2020/07/30 | 369 | 379 | 369 | 372 | 4,700 |
2020/07/29 | 378 | 379 | 369 | 369 | 4,300 |
2020/07/28 | 390 | 393 | 380 | 382 | 7,100 |
2020/07/27 | 385 | 394 | 385 | 389 | 10,400 |
2020/07/22 | 395 | 411 | 395 | 406 | 8,400 |
2020/07/21 | 407 | 409 | 398 | 398 | 11,200 |
2020/07/20 | 411 | 411 | 399 | 404 | 12,100 |
2020/07/17 | 409 | 440 | 407 | 411 | 47,500 |
2020/07/16 | 399 | 409 | 383 | 407 | 19,800 |
2020/07/15 | 372 | 451 | 371 | 383 | 85,000 |
2020/07/14 | 380 | 387 | 364 | 372 | 31,200 |
2020/07/13 | 359 | 437 | 352 | 388 | 166,200 |
2020/07/10 | 360 | 365 | 352 | 357 | 4,000 |
2020/07/09 | 363 | 367 | 360 | 360 | 4,000 |
2020/07/08 | 356 | 367 | 356 | 367 | 4,000 |
2020/07/07 | 339 | 361 | 339 | 358 | 11,300 |
2020/07/06 | 364 | 364 | 335 | 339 | 17,400 |
2020/07/03 | 352 | 352 | 320 | 332 | 21,500 |
2020/07/02 | 379 | 379 | 361 | 361 | 18,600 |
2020/07/01 | 382 | 382 | 377 | 379 | 7,800 |
2020/06/30 | 377 | 383 | 375 | 383 | 8,300 |
2020/06/29 | 369 | 377 | 362 | 377 | 14,200 |
2020/06/26 | 366 | 379 | 366 | 369 | 6,000 |
2020/06/25 | 368 | 382 | 367 | 371 | 13,000 |
2020/06/24 | 381 | 382 | 370 | 376 | 11,000 |
2020/06/23 | 383 | 383 | 374 | 375 | 8,700 |
2020/06/22 | 384 | 384 | 375 | 375 | 7,900 |
2020/06/19 | 368 | 378 | 367 | 370 | 5,000 |
2020/06/18 | 381 | 381 | 369 | 372 | 11,400 |
2020/06/17 | 389 | 389 | 378 | 380 | 13,700 |
2020/06/16 | 382 | 391 | 366 | 378 | 15,600 |
2020/06/15 | 385 | 399 | 360 | 366 | 55,800 |
2020/06/12 | 348 | 375 | 328 | 368 | 49,300 |
2020/06/11 | 343 | 416 | 335 | 375 | 147,700 |
2020/06/10 | 325 | 340 | 322 | 339 | 23,800 |
2020/06/09 | 324 | 325 | 319 | 322 | 7,000 |
2020/06/08 | 325 | 325 | 319 | 320 | 10,700 |
2020/06/05 | 319 | 323 | 319 | 319 | 7,900 |
2020/06/04 | 323 | 324 | 319 | 324 | 4,000 |
2020/06/03 | 323 | 330 | 318 | 318 | 13,600 |
2020/06/02 | 322 | 327 | 316 | 322 | 17,200 |
2020/06/01 | 322 | 330 | 319 | 328 | 12,200 |
2020/05/29 | 319 | 325 | 315 | 321 | 15,500 |
2020/05/28 | 311 | 318 | 310 | 316 | 7,200 |
2020/05/27 | 322 | 323 | 306 | 315 | 11,500 |
2020/05/26 | 316 | 320 | 311 | 312 | 20,900 |
2020/05/25 | 310 | 319 | 308 | 315 | 19,900 |
2020/05/22 | 301 | 338 | 292 | 310 | 65,800 |
2020/05/21 | 293 | 294 | 286 | 293 | 5,400 |
2020/05/20 | 286 | 291 | 281 | 290 | 15,000 |
2020/05/19 | 304 | 304 | 287 | 287 | 16,800 |
2020/05/18 | 295 | 303 | 288 | 288 | 24,600 |
2020/05/15 | 306 | 313 | 291 | 313 | 27,700 |
2020/05/14 | 335 | 335 | 289 | 321 | 174,000 |
2020/05/13 | 264 | 343 | 259 | 343 | 372,200 |
2020/05/12 | 255 | 267 | 255 | 263 | 38,700 |
2020/05/11 | 244 | 253 | 244 | 252 | 13,200 |
2020/05/08 | 247 | 248 | 244 | 244 | 5,600 |
2020/05/07 | 245 | 246 | 243 | 244 | 5,900 |
2020/05/01 | 243 | 247 | 243 | 245 | 3,300 |
2020/04/30 | 245 | 250 | 241 | 243 | 15,600 |
2020/04/28 | 240 | 247 | 239 | 242 | 13,200 |
2020/04/27 | 238 | 239 | 230 | 237 | 18,200 |
2020/04/24 | 238 | 242 | 238 | 238 | 3,800 |
2020/04/23 | 245 | 245 | 238 | 239 | 10,500 |
2020/04/22 | 247 | 249 | 243 | 244 | 5,500 |
2020/04/21 | 254 | 255 | 248 | 248 | 12,100 |
2020/04/20 | 253 | 256 | 250 | 253 | 24,700 |
2020/04/17 | 254 | 254 | 248 | 253 | 12,700 |
2020/04/16 | 252 | 254 | 251 | 254 | 3,600 |
2020/04/15 | 258 | 258 | 251 | 253 | 15,900 |
2020/04/14 | 254 | 257 | 251 | 255 | 5,700 |
2020/04/13 | 254 | 255 | 250 | 255 | 4,600 |
2020/04/10 | 253 | 255 | 252 | 254 | 9,200 |
2020/04/09 | 257 | 260 | 252 | 256 | 14,000 |
2020/04/08 | 240 | 260 | 240 | 252 | 20,700 |
2020/04/07 | 240 | 248 | 238 | 245 | 8,300 |
2020/04/06 | 231 | 238 | 230 | 236 | 9,400 |
2020/04/03 | 245 | 245 | 233 | 235 | 11,900 |
2020/04/02 | 249 | 254 | 230 | 245 | 27,900 |
2020/04/01 | 247 | 276 | 238 | 252 | 44,400 |
2020/03/31 | 251 | 271 | 245 | 246 | 47,600 |
2020/03/30 | 259 | 259 | 245 | 245 | 8,400 |
2020/03/27 | 271 | 271 | 246 | 260 | 27,200 |
2020/03/26 | 267 | 274 | 264 | 273 | 12,200 |
2020/03/25 | 257 | 274 | 257 | 267 | 29,000 |
2020/03/24 | 251 | 253 | 244 | 250 | 5,000 |
2020/03/23 | 244 | 245 | 235 | 235 | 2,400 |
2020/03/19 | 237 | 245 | 236 | 244 | 2,400 |
2020/03/18 | 254 | 256 | 245 | 245 | 7,400 |
2020/03/17 | 245 | 255 | 245 | 254 | 42,500 |
2020/03/16 | 241 | 251 | 235 | 245 | 40,100 |
2020/03/13 | 260 | 260 | 242 | 249 | 54,300 |
2020/03/12 | 278 | 281 | 259 | 268 | 19,200 |
2020/03/11 | 281 | 304 | 281 | 294 | 17,600 |
2020/03/10 | 290 | 290 | 238 | 278 | 56,800 |
2020/03/09 | 354 | 354 | 293 | 298 | 40,700 |
2020/03/06 | 360 | 383 | 354 | 373 | 25,700 |
2020/03/05 | 363 | 368 | 358 | 361 | 10,200 |
2020/03/04 | 361 | 366 | 360 | 366 | 1,800 |
2020/03/03 | 392 | 397 | 363 | 364 | 18,700 |
2020/03/02 | 360 | 385 | 360 | 376 | 20,000 |
2020/02/28 | 380 | 382 | 356 | 368 | 38,200 |
2020/02/27 | 405 | 410 | 385 | 385 | 44,200 |
2020/02/26 | 430 | 430 | 404 | 412 | 21,800 |
2020/02/25 | 450 | 451 | 431 | 431 | 22,700 |
2020/02/21 | 456 | 458 | 455 | 455 | 6,300 |
2020/02/20 | 461 | 466 | 460 | 460 | 4,500 |
2020/02/19 | 460 | 465 | 460 | 461 | 6,700 |
2020/02/18 | 466 | 469 | 457 | 459 | 9,600 |
2020/02/17 | 490 | 490 | 456 | 463 | 31,300 |
2020/02/14 | 495 | 500 | 494 | 500 | 9,100 |
2020/02/13 | 494 | 494 | 491 | 494 | 3,300 |
2020/02/12 | 491 | 495 | 491 | 492 | 2,900 |
2020/02/10 | 498 | 498 | 490 | 491 | 5,200 |
2020/02/07 | 494 | 499 | 494 | 499 | 1,600 |
2020/02/06 | 490 | 507 | 489 | 494 | 18,600 |
2020/02/05 | 490 | 490 | 487 | 490 | 6,500 |
2020/02/04 | 489 | 490 | 486 | 489 | 2,500 |
2020/02/03 | 482 | 491 | 480 | 490 | 13,200 |
2020/01/31 | 484 | 491 | 484 | 491 | 8,000 |
2020/01/30 | 494 | 496 | 485 | 488 | 32,300 |
2020/01/29 | 501 | 505 | 500 | 501 | 10,700 |
2020/01/28 | 497 | 502 | 494 | 502 | 8,600 |
2020/01/27 | 503 | 503 | 496 | 500 | 20,400 |
2020/01/24 | 504 | 505 | 502 | 503 | 15,200 |
2020/01/23 | 502 | 505 | 502 | 505 | 6,100 |
2020/01/22 | 505 | 506 | 503 | 503 | 8,400 |
2020/01/21 | 507 | 509 | 506 | 506 | 17,000 |
2020/01/20 | 507 | 509 | 505 | 507 | 6,800 |
2020/01/17 | 507 | 508 | 504 | 508 | 9,200 |
2020/01/16 | 507 | 508 | 505 | 507 | 5,000 |
2020/01/15 | 506 | 508 | 506 | 507 | 6,000 |
2020/01/14 | 508 | 508 | 506 | 507 | 5,100 |
2020/01/10 | 508 | 510 | 507 | 507 | 10,000 |
2020/01/09 | 506 | 508 | 505 | 508 | 19,200 |
2020/01/08 | 503 | 506 | 500 | 505 | 17,600 |
2020/01/07 | 508 | 508 | 502 | 504 | 8,500 |
2020/01/06 | 506 | 507 | 504 | 507 | 2,800 |