日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2000/12/29 54 54 54 54 5,000
2000/12/28 56 56 55 55 2,000
2000/12/27 54 56 54 56 6,000
2000/12/26 57 57 54 54 13,000
2000/12/25 53 55 53 54 13,000
2000/12/22 54 54 53 53 18,000
2000/12/21 56 57 54 55 19,000
2000/12/20 58 58 57 58 17,000
2000/12/19 58 59 58 59 5,000
2000/12/18 58 59 58 58 8,000
2000/12/15 60 60 60 60 3,000
2000/12/14 61 62 60 60 13,000
2000/12/13 61 61 61 61 8,000
2000/12/12 60 61 60 61 11,000
2000/12/11 63 63 60 61 12,000
2000/12/08 63 65 63 63 11,000
2000/12/07 63 65 63 65 24,000
2000/12/06 66 66 64 64 20,000
2000/12/05 64 66 64 64 19,000
2000/12/04 64 65 63 64 16,000
2000/12/01 63 64 63 63 12,000
2000/11/30 58 64 58 60 11,000
2000/11/29 60 60 58 58 6,000
2000/11/28 60 65 60 65 7,000
2000/11/27 68 68 60 60 12,000
2000/11/24 59 59 58 58 28,000
2000/11/22 59 59 59 59 6,000
2000/11/21 58 58 58 58 11,000
2000/11/20 56 60 56 60 16,000
2000/11/17 58 58 58 58 16,000
2000/11/16 58 58 57 58 6,000
2000/11/15 59 59 56 56 4,000
2000/11/14 58 60 56 56 12,000
2000/11/13 57 58 56 57 7,000
2000/11/10 56 59 56 59 11,000
2000/11/09 57 59 56 59 7,000
2000/11/08 57 57 57 57 4,000
2000/11/07 57 57 56 56 4,000
2000/11/06 57 59 56 56 14,000
2000/11/02 58 58 56 56 10,000
2000/11/01 59 59 57 57 7,000
2000/10/31 58 58 58 58 4,000
2000/10/30 60 60 58 58 8,000
2000/10/27 63 64 58 64 22,000
2000/10/26 64 64 64 64 5,000
2000/10/25 57 62 57 57 5,000
2000/10/24 58 58 54 56 12,000
2000/10/23 58 58 58 58 5,000
2000/10/20 58 59 58 58 23,000
2000/10/19 58 58 58 58 4,000
2000/10/18 62 62 60 60 9,000
2000/10/17 62 62 62 62 11,000
2000/10/16 60 62 60 62 21,000
2000/10/13 58 60 58 58 21,000
2000/10/12 59 62 57 62 9,000
2000/10/11 62 62 62 62 23,000
2000/10/10 64 64 62 62 21,000
2000/10/06 64 64 63 64 16,000
2000/10/05 66 66 62 66 10,000
2000/10/04 65 66 65 66 11,000
2000/10/03 65 65 65 65 9,000
2000/10/02 65 68 65 65 11,000
2000/09/29 65 65 65 65 3,000
2000/09/28 63 68 63 68 12,000
2000/09/27 70 70 68 68 14,000
2000/09/26 75 75 69 69 13,000
2000/09/25 69 72 69 70 13,000
2000/09/22 77 77 70 77 9,000
2000/09/21 68 78 68 78 23,000
2000/09/18 71 71 66 66 12,000
2000/09/14 70 70 70 70 24,000
2000/09/13 70 70 70 70 16,000
2000/09/12 70 70 68 68 10,000
2000/09/11 70 70 68 70 15,000
2000/09/08 73 73 70 70 14,000
2000/09/06 75 75 72 73 15,000
2000/09/05 75 75 75 75 3,000
2000/09/04 76 76 75 75 5,000
2000/09/01 75 75 75 75 1,000
2000/08/31 76 76 76 76 2,000
2000/08/30 77 77 77 77 4,000
2000/08/29 77 77 77 77 3,000
2000/08/28 83 83 77 78 7,000
2000/08/25 80 80 80 80 3,000
2000/08/23 76 80 76 80 3,000
2000/08/22 77 85 75 85 12,000
2000/08/21 76 77 75 76 8,000
2000/08/18 76 77 76 77 11,000
2000/08/17 73 76 73 75 15,000
2000/08/16 85 85 85 85 1,000
2000/08/15 80 80 80 80 1,000
2000/08/14 80 80 80 80 4,000
2000/08/11 79 80 79 79 6,000
2000/08/10 79 79 79 79 4,000
2000/08/09 77 80 77 79 21,000
2000/08/08 77 77 76 76 11,000
2000/08/07 77 79 77 79 12,000
2000/08/04 78 78 76 78 11,000
2000/08/03 78 78 78 78 1,000
2000/08/02 77 79 77 79 12,000
2000/08/01 76 78 76 78 6,000
2000/07/31 77 77 76 76 15,000
2000/07/28 78 80 77 77 14,000
2000/07/27 77 78 77 78 7,000
2000/07/26 81 83 77 77 9,000
2000/07/25 77 80 77 80 6,000
2000/07/24 82 82 76 76 44,000
2000/07/21 81 81 81 81 8,000
2000/07/19 80 80 80 80 17,000
2000/07/18 81 81 80 80 20,000
2000/07/17 80 81 80 81 13,000
2000/07/14 84 84 80 80 30,000
2000/07/13 86 86 83 83 5,000
2000/07/12 86 86 86 86 15,000
2000/07/11 84 86 83 86 8,000
2000/07/10 86 88 83 83 20,000
2000/07/07 81 86 81 86 16,000
2000/07/06 86 86 86 86 14,000
2000/07/05 87 87 85 86 35,000
2000/07/04 87 88 87 87 30,000
2000/07/03 85 86 85 86 7,000
2000/06/30 82 84 81 84 33,000
2000/06/29 81 82 80 82 11,000
2000/06/28 79 81 79 81 27,000
2000/06/27 76 79 76 79 15,000
2000/06/26 75 76 75 76 10,000
2000/06/23 74 75 74 75 9,000
2000/06/22 73 78 73 74 17,000
2000/06/21 80 80 78 78 30,000
2000/06/20 74 74 71 71 40,000
2000/06/19 72 72 72 72 4,000
2000/06/16 76 77 76 77 7,000
2000/06/15 78 78 78 78 4,000
2000/06/14 76 77 76 77 17,000
2000/06/13 71 75 71 75 25,000
2000/06/12 70 73 69 70 20,000
2000/06/09 71 73 71 73 9,000
2000/06/08 70 71 70 71 8,000
2000/06/07 68 69 66 69 9,000
2000/06/06 69 69 67 68 10,000
2000/06/05 69 70 69 70 10,000
2000/06/02 72 72 62 69 12,000
2000/06/01 78 78 75 75 5,000
2000/05/31 77 78 75 78 13,000
2000/05/29 77 78 77 78 5,000
2000/05/26 77 77 77 77 9,000
2000/05/25 77 78 77 78 6,000
2000/05/24 77 77 77 77 8,000
2000/05/23 78 79 77 79 8,000
2000/05/22 80 81 78 78 9,000
2000/05/19 81 81 80 80 5,000
2000/05/18 81 81 81 81 2,000
2000/05/17 81 82 81 81 7,000
2000/05/16 81 81 81 81 7,000
2000/05/15 80 81 80 81 4,000
2000/05/12 80 81 80 80 6,000
2000/05/11 80 80 80 80 5,000
2000/05/10 80 80 80 80 4,000
2000/05/09 80 80 80 80 4,000
2000/05/08 81 81 80 80 9,000
2000/05/02 80 81 80 81 4,000
2000/05/01 81 81 80 80 6,000
2000/04/28 81 81 80 81 5,000
2000/04/27 80 81 80 81 7,000
2000/04/26 77 80 77 80 14,000
2000/04/25 77 78 77 78 3,000
2000/04/24 80 80 80 80 9,000
2000/04/21 80 82 77 79 24,000
2000/04/20 82 82 81 81 3,000
2000/04/19 83 83 82 82 11,000
2000/04/18 81 82 77 81 9,000
2000/04/17 90 90 90 90 3,000
2000/04/14 83 92 83 92 27,000
2000/04/13 86 86 80 83 89,000
2000/04/12 85 86 85 86 12,000
2000/04/11 85 85 85 85 2,000
2000/04/10 87 88 87 88 6,000
2000/04/07 86 87 86 87 18,000
2000/04/06 86 86 86 86 8,000
2000/04/05 86 86 86 86 5,000
2000/04/04 90 90 85 85 16,000
2000/04/03 90 90 85 90 5,000
2000/03/31 98 98 91 95 8,000
2000/03/30 94 99 94 99 31,000
2000/03/29 86 86 84 84 30,000
2000/03/28 83 83 83 83 3,000
2000/03/27 80 99 80 99 21,000
2000/03/24 81 82 80 82 9,000
2000/03/23 82 83 82 83 6,000
2000/03/22 82 82 82 82 5,000
2000/03/21 90 90 80 80 6,000
2000/03/17 83 83 82 82 16,000
2000/03/16 85 85 85 85 4,000
2000/03/15 85 86 85 86 13,000
2000/03/14 87 92 85 85 21,000
2000/03/13 84 87 84 87 12,000
2000/03/10 82 84 82 84 10,000
2000/03/09 81 83 81 83 3,000
2000/03/08 81 81 81 81 3,000
2000/03/06 99 99 99 99 1,000
2000/03/03 85 100 85 100 15,000
2000/03/02 85 89 85 89 7,000
2000/03/01 88 89 88 89 7,000
2000/02/29 85 88 85 88 7,000
2000/02/28 85 85 85 85 8,000
2000/02/25 85 85 85 85 6,000
2000/02/24 90 90 85 85 9,000
2000/02/23 91 91 85 91 15,000
2000/02/22 90 91 90 91 29,000
2000/02/21 90 91 90 90 12,000
2000/02/18 91 91 91 91 3,000
2000/02/17 99 100 91 91 9,000
2000/02/16 90 99 90 99 10,000
2000/02/15 95 95 83 90 23,000
2000/02/14 91 99 91 95 19,000
2000/02/10 99 99 99 99 2,000
2000/02/09 97 98 95 95 6,000
2000/02/08 96 96 96 96 5,000
2000/02/07 96 96 96 96 2,000
2000/02/04 109 109 109 109 5,000
2000/02/03 100 100 95 99 19,000
2000/02/02 92 92 92 92 1,000
2000/02/01 92 92 92 92 1,000
2000/01/31 92 92 92 92 1,000
2000/01/28 92 92 92 92 2,000
2000/01/27 92 92 92 92 1,000
2000/01/26 95 95 92 95 7,000
2000/01/25 92 92 91 92 3,000
2000/01/24 100 100 90 90 4,000
2000/01/21 95 95 90 90 4,000
2000/01/19 95 95 95 95 2,000
2000/01/18 82 95 82 95 15,000
2000/01/17 95 95 95 95 4,000
2000/01/14 85 85 85 85 1,000
2000/01/12 90 90 83 83 9,000
2000/01/11 85 85 80 80 2,000
2000/01/07 78 85 78 85 3,000
2000/01/06 87 87 87 87 1,000
2000/01/05 85 85 79 85 17,000
2000/01/04 78 87 78 85 11,000

このページの先頭へ