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 |
---|---|---|---|---|---|
2021/12/30 | 473 | 479 | 457 | 472 | 128,600 |
2021/12/29 | 439 | 476 | 438 | 474 | 153,500 |
2021/12/28 | 463 | 469 | 440 | 441 | 187,700 |
2021/12/27 | 480 | 483 | 465 | 469 | 392,100 |
2021/12/24 | 448 | 466 | 436 | 454 | 255,500 |
2021/12/23 | 411 | 475 | 405 | 448 | 478,900 |
2021/12/22 | 374 | 414 | 374 | 409 | 157,300 |
2021/12/21 | 382 | 385 | 372 | 375 | 48,600 |
2021/12/20 | 396 | 396 | 377 | 378 | 33,500 |
2021/12/17 | 405 | 405 | 394 | 399 | 58,600 |
2021/12/16 | 400 | 413 | 391 | 403 | 161,600 |
2021/12/15 | 368 | 376 | 367 | 373 | 18,200 |
2021/12/14 | 370 | 380 | 368 | 368 | 27,700 |
2021/12/13 | 377 | 380 | 370 | 370 | 32,000 |
2021/12/10 | 390 | 394 | 380 | 380 | 15,700 |
2021/12/09 | 392 | 394 | 387 | 394 | 7,900 |
2021/12/08 | 386 | 392 | 386 | 390 | 21,300 |
2021/12/07 | 380 | 386 | 379 | 386 | 8,400 |
2021/12/06 | 376 | 384 | 369 | 377 | 13,400 |
2021/12/03 | 373 | 376 | 368 | 376 | 16,600 |
2021/12/02 | 371 | 375 | 370 | 373 | 10,100 |
2021/12/01 | 379 | 382 | 372 | 377 | 13,100 |
2021/11/30 | 379 | 385 | 375 | 380 | 27,000 |
2021/11/29 | 379 | 393 | 370 | 378 | 57,300 |
2021/11/26 | 403 | 403 | 384 | 385 | 33,600 |
2021/11/25 | 385 | 405 | 384 | 404 | 85,800 |
2021/11/24 | 392 | 392 | 381 | 385 | 24,100 |
2021/11/22 | 391 | 393 | 388 | 389 | 8,600 |
2021/11/19 | 393 | 394 | 387 | 390 | 17,700 |
2021/11/18 | 401 | 401 | 393 | 393 | 14,300 |
2021/11/17 | 400 | 406 | 391 | 401 | 57,400 |
2021/11/16 | 393 | 399 | 390 | 399 | 41,100 |
2021/11/15 | 416 | 416 | 390 | 395 | 68,400 |
2021/11/12 | 403 | 420 | 400 | 416 | 48,000 |
2021/11/11 | 392 | 400 | 391 | 399 | 18,500 |
2021/11/10 | 395 | 398 | 392 | 397 | 13,100 |
2021/11/09 | 392 | 399 | 390 | 395 | 27,700 |
2021/11/08 | 390 | 393 | 383 | 393 | 15,800 |
2021/11/05 | 392 | 392 | 386 | 387 | 24,400 |
2021/11/04 | 399 | 399 | 389 | 392 | 29,400 |
2021/11/02 | 394 | 396 | 390 | 395 | 23,400 |
2021/11/01 | 391 | 391 | 381 | 386 | 19,700 |
2021/10/29 | 381 | 387 | 379 | 380 | 14,900 |
2021/10/28 | 391 | 393 | 376 | 381 | 51,300 |
2021/10/27 | 406 | 406 | 387 | 390 | 66,600 |
2021/10/26 | 405 | 406 | 403 | 406 | 5,800 |
2021/10/25 | 407 | 410 | 397 | 398 | 33,600 |
2021/10/22 | 413 | 413 | 408 | 410 | 12,900 |
2021/10/21 | 426 | 426 | 412 | 415 | 24,400 |
2021/10/20 | 428 | 428 | 423 | 426 | 7,000 |
2021/10/19 | 424 | 428 | 424 | 426 | 4,100 |
2021/10/18 | 430 | 430 | 422 | 427 | 7,500 |
2021/10/15 | 418 | 435 | 416 | 429 | 42,900 |
2021/10/14 | 415 | 417 | 411 | 415 | 7,800 |
2021/10/13 | 425 | 425 | 413 | 414 | 11,100 |
2021/10/12 | 427 | 428 | 422 | 425 | 12,100 |
2021/10/11 | 422 | 430 | 421 | 427 | 8,000 |
2021/10/08 | 419 | 423 | 412 | 421 | 21,100 |
2021/10/07 | 429 | 429 | 419 | 419 | 3,700 |
2021/10/06 | 420 | 428 | 417 | 421 | 10,700 |
2021/10/05 | 426 | 426 | 413 | 419 | 38,500 |
2021/10/04 | 446 | 446 | 422 | 434 | 28,000 |
2021/10/01 | 446 | 448 | 435 | 439 | 29,400 |
2021/09/30 | 446 | 456 | 439 | 449 | 37,500 |
2021/09/29 | 450 | 454 | 442 | 445 | 33,100 |
2021/09/28 | 454 | 457 | 450 | 451 | 12,200 |
2021/09/27 | 456 | 460 | 452 | 457 | 20,500 |
2021/09/24 | 456 | 463 | 453 | 454 | 21,600 |
2021/09/22 | 453 | 456 | 445 | 452 | 31,300 |
2021/09/21 | 454 | 460 | 446 | 456 | 46,000 |
2021/09/17 | 462 | 468 | 458 | 462 | 26,100 |
2021/09/16 | 473 | 475 | 453 | 459 | 43,700 |
2021/09/15 | 474 | 476 | 465 | 471 | 51,500 |
2021/09/14 | 474 | 480 | 471 | 475 | 30,900 |
2021/09/13 | 475 | 484 | 469 | 474 | 50,400 |
2021/09/10 | 461 | 472 | 460 | 472 | 27,600 |
2021/09/09 | 454 | 480 | 451 | 460 | 101,500 |
2021/09/08 | 453 | 459 | 451 | 454 | 25,900 |
2021/09/07 | 458 | 458 | 452 | 455 | 25,100 |
2021/09/06 | 456 | 459 | 453 | 457 | 21,300 |
2021/09/03 | 455 | 455 | 448 | 454 | 29,200 |
2021/09/02 | 465 | 467 | 453 | 453 | 25,200 |
2021/09/01 | 460 | 468 | 460 | 464 | 12,100 |
2021/08/31 | 460 | 462 | 457 | 461 | 7,700 |
2021/08/30 | 458 | 464 | 456 | 460 | 24,500 |
2021/08/27 | 455 | 461 | 452 | 458 | 26,100 |
2021/08/26 | 452 | 456 | 450 | 454 | 17,700 |
2021/08/25 | 453 | 454 | 449 | 451 | 27,500 |
2021/08/24 | 458 | 459 | 448 | 453 | 34,700 |
2021/08/23 | 442 | 458 | 437 | 456 | 56,500 |
2021/08/20 | 455 | 457 | 435 | 443 | 91,300 |
2021/08/19 | 479 | 483 | 454 | 454 | 67,400 |
2021/08/18 | 465 | 483 | 463 | 483 | 46,100 |
2021/08/17 | 487 | 491 | 465 | 465 | 104,200 |
2021/08/16 | 502 | 502 | 481 | 492 | 135,300 |
2021/08/13 | 550 | 550 | 496 | 503 | 733,200 |
2021/08/12 | 463 | 470 | 461 | 470 | 29,600 |
2021/08/11 | 457 | 463 | 450 | 463 | 16,400 |
2021/08/10 | 450 | 457 | 446 | 453 | 16,300 |
2021/08/06 | 455 | 455 | 448 | 449 | 6,100 |
2021/08/05 | 455 | 455 | 446 | 447 | 5,100 |
2021/08/04 | 459 | 461 | 454 | 455 | 7,900 |
2021/08/03 | 458 | 463 | 456 | 456 | 2,300 |
2021/08/02 | 460 | 462 | 456 | 461 | 6,900 |
2021/07/30 | 453 | 459 | 452 | 454 | 7,200 |
2021/07/29 | 450 | 470 | 444 | 457 | 16,900 |
2021/07/28 | 450 | 455 | 441 | 446 | 13,500 |
2021/07/27 | 458 | 460 | 454 | 454 | 6,800 |
2021/07/26 | 464 | 467 | 456 | 456 | 14,100 |
2021/07/21 | 468 | 468 | 462 | 463 | 6,200 |
2021/07/20 | 468 | 468 | 455 | 460 | 21,300 |
2021/07/19 | 481 | 481 | 470 | 470 | 10,600 |
2021/07/16 | 491 | 491 | 476 | 484 | 16,100 |
2021/07/15 | 496 | 500 | 487 | 488 | 25,200 |
2021/07/14 | 500 | 501 | 491 | 498 | 17,500 |
2021/07/13 | 497 | 504 | 491 | 500 | 48,400 |
2021/07/12 | 489 | 496 | 485 | 489 | 28,700 |
2021/07/09 | 472 | 490 | 468 | 485 | 20,900 |
2021/07/08 | 472 | 485 | 467 | 477 | 24,700 |
2021/07/07 | 470 | 480 | 466 | 471 | 12,100 |
2021/07/06 | 479 | 491 | 466 | 473 | 45,700 |
2021/07/05 | 456 | 484 | 451 | 480 | 32,600 |
2021/07/02 | 454 | 456 | 450 | 455 | 6,900 |
2021/07/01 | 465 | 465 | 450 | 455 | 13,900 |
2021/06/30 | 455 | 464 | 455 | 459 | 14,400 |
2021/06/29 | 453 | 456 | 450 | 454 | 15,800 |
2021/06/28 | 463 | 475 | 456 | 456 | 61,100 |
2021/06/25 | 457 | 457 | 445 | 456 | 23,400 |
2021/06/24 | 457 | 458 | 447 | 452 | 8,100 |
2021/06/23 | 463 | 463 | 453 | 457 | 8,600 |
2021/06/22 | 462 | 462 | 458 | 462 | 2,900 |
2021/06/21 | 451 | 457 | 446 | 454 | 9,100 |
2021/06/18 | 470 | 471 | 458 | 458 | 13,800 |
2021/06/17 | 466 | 468 | 462 | 468 | 6,500 |
2021/06/16 | 467 | 468 | 463 | 466 | 5,500 |
2021/06/15 | 463 | 469 | 463 | 465 | 8,700 |
2021/06/14 | 461 | 466 | 454 | 463 | 16,200 |
2021/06/11 | 458 | 459 | 451 | 457 | 11,100 |
2021/06/10 | 452 | 452 | 447 | 450 | 6,700 |
2021/06/09 | 447 | 451 | 447 | 448 | 7,500 |
2021/06/08 | 454 | 456 | 441 | 450 | 18,900 |
2021/06/07 | 458 | 461 | 455 | 456 | 4,000 |
2021/06/04 | 460 | 460 | 456 | 458 | 6,100 |
2021/06/03 | 466 | 466 | 452 | 460 | 34,200 |
2021/06/02 | 469 | 471 | 466 | 466 | 11,700 |
2021/06/01 | 473 | 473 | 468 | 468 | 4,100 |
2021/05/31 | 472 | 474 | 469 | 469 | 8,200 |
2021/05/28 | 475 | 475 | 470 | 471 | 5,100 |
2021/05/27 | 471 | 474 | 470 | 471 | 5,900 |
2021/05/26 | 471 | 477 | 471 | 471 | 5,400 |
2021/05/25 | 475 | 475 | 470 | 471 | 6,900 |
2021/05/24 | 479 | 479 | 474 | 475 | 5,200 |
2021/05/21 | 479 | 480 | 474 | 480 | 4,900 |
2021/05/20 | 475 | 480 | 473 | 480 | 4,300 |
2021/05/19 | 480 | 480 | 472 | 475 | 7,500 |
2021/05/18 | 476 | 482 | 467 | 482 | 23,900 |
2021/05/17 | 495 | 495 | 472 | 480 | 65,900 |
2021/05/14 | 483 | 513 | 481 | 510 | 39,900 |
2021/05/13 | 469 | 494 | 460 | 478 | 64,800 |
2021/05/12 | 490 | 495 | 460 | 474 | 63,900 |
2021/05/11 | 493 | 496 | 489 | 490 | 16,300 |
2021/05/10 | 488 | 493 | 485 | 493 | 16,100 |
2021/05/07 | 486 | 487 | 482 | 482 | 7,000 |
2021/05/06 | 495 | 498 | 483 | 485 | 15,700 |
2021/04/30 | 484 | 496 | 477 | 495 | 25,400 |
2021/04/28 | 479 | 481 | 474 | 479 | 5,000 |
2021/04/27 | 474 | 479 | 473 | 474 | 9,900 |
2021/04/26 | 481 | 481 | 473 | 477 | 24,500 |
2021/04/23 | 490 | 490 | 480 | 483 | 27,900 |
2021/04/22 | 534 | 535 | 472 | 496 | 312,300 |
2021/04/21 | 482 | 484 | 451 | 464 | 37,600 |
2021/04/20 | 486 | 486 | 481 | 482 | 9,800 |
2021/04/19 | 486 | 489 | 484 | 484 | 5,300 |
2021/04/16 | 485 | 487 | 483 | 486 | 10,400 |
2021/04/15 | 487 | 488 | 480 | 487 | 24,300 |
2021/04/14 | 488 | 489 | 485 | 488 | 3,000 |
2021/04/13 | 487 | 488 | 485 | 488 | 6,300 |
2021/04/12 | 491 | 491 | 486 | 486 | 8,700 |
2021/04/09 | 494 | 494 | 486 | 486 | 13,700 |
2021/04/08 | 492 | 495 | 488 | 488 | 12,300 |
2021/04/07 | 489 | 496 | 487 | 495 | 9,700 |
2021/04/06 | 490 | 493 | 487 | 487 | 18,000 |
2021/04/05 | 495 | 495 | 487 | 488 | 9,500 |
2021/04/02 | 497 | 499 | 489 | 493 | 10,800 |
2021/04/01 | 498 | 502 | 493 | 497 | 9,300 |
2021/03/31 | 492 | 500 | 490 | 497 | 17,800 |
2021/03/30 | 487 | 496 | 483 | 496 | 11,700 |
2021/03/29 | 500 | 502 | 484 | 484 | 18,100 |
2021/03/26 | 485 | 498 | 485 | 490 | 23,300 |
2021/03/25 | 477 | 483 | 476 | 476 | 13,700 |
2021/03/24 | 485 | 487 | 471 | 471 | 32,500 |
2021/03/23 | 500 | 502 | 488 | 493 | 17,300 |
2021/03/22 | 507 | 507 | 497 | 498 | 33,400 |
2021/03/19 | 501 | 506 | 494 | 504 | 24,700 |
2021/03/18 | 509 | 516 | 498 | 501 | 38,200 |
2021/03/17 | 497 | 507 | 490 | 507 | 42,600 |
2021/03/16 | 490 | 493 | 488 | 492 | 17,500 |
2021/03/15 | 485 | 491 | 482 | 484 | 21,900 |
2021/03/12 | 482 | 486 | 478 | 485 | 15,700 |
2021/03/11 | 479 | 486 | 479 | 481 | 9,100 |
2021/03/10 | 480 | 486 | 476 | 476 | 15,800 |
2021/03/09 | 470 | 481 | 463 | 480 | 17,300 |
2021/03/08 | 475 | 475 | 461 | 469 | 18,500 |
2021/03/05 | 475 | 475 | 459 | 465 | 22,400 |
2021/03/04 | 493 | 497 | 474 | 474 | 38,400 |
2021/03/03 | 491 | 494 | 481 | 491 | 21,000 |
2021/03/02 | 493 | 503 | 486 | 489 | 34,100 |
2021/03/01 | 491 | 499 | 489 | 489 | 28,900 |
2021/02/26 | 488 | 503 | 484 | 486 | 42,400 |
2021/02/25 | 490 | 510 | 483 | 496 | 70,300 |
2021/02/24 | 496 | 497 | 482 | 482 | 33,100 |
2021/02/22 | 508 | 508 | 477 | 480 | 29,500 |
2021/02/19 | 500 | 510 | 500 | 500 | 25,500 |
2021/02/18 | 519 | 519 | 501 | 502 | 50,900 |
2021/02/17 | 500 | 516 | 491 | 515 | 101,500 |
2021/02/16 | 541 | 589 | 505 | 514 | 548,000 |
2021/02/15 | 534 | 534 | 534 | 534 | 68,200 |
2021/02/12 | 463 | 468 | 449 | 454 | 32,300 |
2021/02/10 | 454 | 458 | 451 | 458 | 10,500 |
2021/02/09 | 468 | 468 | 445 | 454 | 28,500 |
2021/02/08 | 446 | 476 | 445 | 452 | 84,200 |
2021/02/05 | 430 | 439 | 430 | 438 | 7,100 |
2021/02/04 | 444 | 444 | 420 | 429 | 22,900 |
2021/02/03 | 425 | 440 | 425 | 436 | 11,100 |
2021/02/02 | 425 | 434 | 425 | 432 | 8,500 |
2021/02/01 | 425 | 427 | 415 | 422 | 9,700 |
2021/01/29 | 442 | 444 | 429 | 433 | 16,500 |
2021/01/28 | 444 | 449 | 433 | 440 | 14,600 |
2021/01/27 | 454 | 466 | 452 | 452 | 17,400 |
2021/01/26 | 452 | 457 | 450 | 453 | 11,500 |
2021/01/25 | 455 | 457 | 448 | 452 | 22,500 |
2021/01/22 | 474 | 474 | 460 | 460 | 25,800 |
2021/01/21 | 465 | 478 | 462 | 474 | 27,100 |
2021/01/20 | 468 | 471 | 451 | 467 | 29,000 |
2021/01/19 | 465 | 472 | 457 | 462 | 24,000 |
2021/01/18 | 447 | 485 | 447 | 462 | 100,100 |
2021/01/15 | 443 | 446 | 435 | 436 | 27,200 |
2021/01/14 | 440 | 442 | 426 | 435 | 26,200 |
2021/01/13 | 441 | 441 | 431 | 440 | 20,700 |
2021/01/12 | 436 | 443 | 428 | 433 | 19,400 |
2021/01/08 | 444 | 448 | 435 | 440 | 18,700 |
2021/01/07 | 448 | 448 | 438 | 444 | 20,900 |
2021/01/06 | 443 | 443 | 430 | 440 | 17,500 |
2021/01/05 | 440 | 441 | 428 | 430 | 18,600 |
2021/01/04 | 452 | 465 | 430 | 440 | 51,700 |