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
1990/12/28 512 520 512 520 17,000
1990/12/27 509 519 509 515 9,000
1990/12/26 519 519 519 519 1,000
1990/12/25 520 520 500 500 21,000
1990/12/21 520 520 510 520 7,000
1990/12/20 525 525 525 525 3,000
1990/12/19 530 531 525 525 10,000
1990/12/18 525 525 518 520 7,000
1990/12/17 521 526 521 525 17,000
1990/12/14 531 535 520 530 23,000
1990/12/13 517 537 517 530 30,000
1990/12/12 500 512 500 507 56,000
1990/12/11 506 506 501 501 14,000
1990/12/10 500 502 500 502 21,000
1990/12/06 491 491 490 490 5,000
1990/12/05 475 478 473 478 12,000
1990/12/04 480 480 480 480 1,000
1990/12/03 486 491 481 481 10,000
1990/11/30 481 481 480 480 12,000
1990/11/29 495 495 480 480 15,000
1990/11/28 500 501 500 500 15,000
1990/11/27 520 520 506 506 11,000
1990/11/26 513 522 513 520 11,000
1990/11/22 510 511 510 511 6,000
1990/11/21 511 511 510 510 10,000
1990/11/20 530 530 510 510 6,000
1990/11/19 530 530 520 525 9,000
1990/11/16 530 530 520 520 4,000
1990/11/15 555 555 530 530 10,000
1990/11/13 565 565 561 565 10,000
1990/11/09 556 556 556 556 3,000
1990/11/06 589 589 589 589 1,000
1990/11/05 592 592 590 590 17,000
1990/11/02 602 602 591 591 3,000
1990/11/01 610 610 602 602 16,000
1990/10/31 615 650 614 650 10,000
1990/10/30 623 623 615 622 5,000
1990/10/29 612 612 612 612 2,000
1990/10/26 605 607 605 607 4,000
1990/10/25 630 640 625 625 7,000
1990/10/24 601 629 601 620 16,000
1990/10/23 600 600 600 600 7,000
1990/10/22 585 585 575 575 14,000
1990/10/19 550 565 550 565 17,000
1990/10/18 541 541 541 541 4,000
1990/10/17 525 527 525 527 3,000
1990/10/16 530 530 520 520 5,000
1990/10/15 541 557 541 550 20,000
1990/10/12 530 530 530 530 7,000
1990/10/11 551 552 544 549 16,000
1990/10/09 547 557 546 557 10,000
1990/10/08 517 520 517 517 26,000
1990/10/05 505 511 505 511 26,000
1990/10/04 500 510 500 505 9,000
1990/10/03 510 510 500 500 12,000
1990/10/02 500 510 495 500 26,000
1990/09/26 630 630 630 630 2,000
1990/09/25 635 635 635 635 1,000
1990/09/21 640 645 636 640 20,000
1990/09/20 685 689 660 660 44,000
1990/09/19 625 660 625 660 309,000
1990/09/18 627 630 620 625 258,000
1990/09/17 630 630 630 630 4,000
1990/09/14 621 621 620 621 6,000
1990/09/13 621 623 621 621 8,000
1990/09/12 619 620 619 620 2,000
1990/09/10 617 617 617 617 4,000
1990/09/07 620 620 620 620 3,000
1990/09/06 619 619 619 619 4,000
1990/09/05 630 630 620 620 11,000
1990/09/04 646 646 631 631 14,000
1990/09/03 646 646 646 646 7,000
1990/08/31 629 639 626 630 34,000
1990/08/30 650 651 639 639 3,000
1990/08/29 659 659 659 659 3,000
1990/08/27 620 620 619 619 2,000
1990/08/24 635 635 620 620 21,000
1990/08/23 680 680 650 650 7,000
1990/08/22 710 719 680 680 18,000
1990/08/21 698 708 698 708 7,000
1990/08/16 721 745 710 745 17,000
1990/08/15 701 710 701 710 7,000
1990/08/14 710 710 690 690 14,000
1990/08/13 755 755 730 730 8,000
1990/08/10 755 760 755 755 12,000
1990/08/09 776 776 755 755 6,000
1990/08/08 750 750 736 746 11,000
1990/08/07 749 755 730 755 15,000
1990/08/06 752 752 752 752 5,000
1990/08/03 809 809 802 802 10,000
1990/08/02 849 850 812 812 18,000
1990/08/01 852 852 850 850 8,000
1990/07/31 800 805 800 802 14,000
1990/07/30 810 810 800 800 9,000
1990/07/27 843 844 830 830 28,000
1990/07/26 855 870 850 850 24,000
1990/07/25 850 855 850 855 22,000
1990/07/24 851 855 850 852 14,000
1990/07/23 870 870 851 851 12,000
1990/07/20 885 885 860 870 12,000
1990/07/19 894 894 860 885 39,000
1990/07/18 875 898 872 896 68,000
1990/07/17 862 870 855 855 31,000
1990/07/16 870 878 861 861 17,000
1990/07/13 861 875 861 873 30,000
1990/07/12 876 880 861 861 31,000
1990/07/11 879 879 870 879 37,000
1990/07/10 885 900 880 886 80,000
1990/07/09 840 875 835 875 63,000
1990/07/06 825 845 825 830 53,000
1990/07/05 800 825 800 820 57,000
1990/07/04 790 800 789 799 21,000
1990/07/03 793 793 785 785 12,000
1990/07/02 790 800 790 792 9,000
1990/06/29 785 795 785 787 12,000
1990/06/28 785 785 772 775 22,000
1990/06/27 790 798 765 765 12,000
1990/06/26 775 780 765 780 20,000
1990/06/25 786 786 775 775 11,000
1990/06/22 786 799 786 790 8,000
1990/06/21 800 800 770 800 16,000
1990/06/20 795 800 770 800 45,000
1990/06/19 810 810 795 805 16,000
1990/06/18 805 810 801 810 11,000
1990/06/15 802 811 801 810 21,000
1990/06/14 804 804 801 801 9,000
1990/06/13 805 805 801 801 4,000
1990/06/12 791 801 791 801 12,000
1990/06/11 841 841 807 807 20,000
1990/06/08 816 830 807 830 36,000
1990/06/07 810 820 810 815 22,000
1990/06/06 806 810 806 807 29,000
1990/06/05 803 810 803 805 14,000
1990/06/04 817 817 800 800 5,000
1990/06/01 800 818 800 818 21,000
1990/05/31 805 810 795 800 18,000
1990/05/30 796 805 795 805 21,000
1990/05/29 802 802 795 795 14,000
1990/05/28 810 810 802 802 6,000
1990/05/25 809 809 795 796 6,000
1990/05/24 810 810 795 810 11,000
1990/05/23 811 811 797 797 11,000
1990/05/22 816 820 811 811 20,000
1990/05/21 825 825 815 815 36,000
1990/05/18 815 818 811 818 34,000
1990/05/17 815 820 815 815 13,000
1990/05/16 820 820 815 815 15,000
1990/05/15 820 830 815 815 10,000
1990/05/14 801 821 800 811 34,000
1990/05/11 799 805 795 800 73,000
1990/05/10 787 795 786 790 24,000
1990/05/09 772 780 770 780 10,000
1990/05/08 740 771 740 770 38,000
1990/05/07 712 748 712 748 21,000
1990/05/02 710 711 710 711 6,000
1990/05/01 710 710 710 710 7,000
1990/04/27 712 712 704 710 12,000
1990/04/26 686 704 686 704 10,000
1990/04/25 696 696 695 695 7,000
1990/04/24 705 705 705 705 18,000
1990/04/23 692 705 692 705 6,000
1990/04/20 699 705 691 691 37,000
1990/04/19 680 700 680 700 13,000
1990/04/18 676 680 675 675 8,000
1990/04/17 690 690 670 675 8,000
1990/04/16 700 700 690 690 10,000
1990/04/13 715 715 710 710 12,000
1990/04/12 715 715 715 715 7,000
1990/04/11 720 730 715 715 7,000
1990/04/10 740 740 710 710 23,000
1990/04/09 712 730 712 730 12,000
1990/04/06 650 702 650 702 30,000
1990/04/04 761 761 740 740 30,000
1990/04/03 745 751 730 751 72,000
1990/03/30 800 800 790 800 9,000
1990/03/29 820 820 819 820 18,000
1990/03/28 800 800 795 800 18,000
1990/03/26 765 765 765 765 18,000
1990/03/23 759 759 730 730 24,000
1990/03/20 790 790 784 784 23,000
1990/03/19 870 870 830 830 19,000
1990/03/16 870 875 870 870 15,000
1990/03/15 872 875 864 864 24,000
1990/03/14 890 890 870 880 21,000
1990/03/13 890 900 890 890 23,000
1990/03/12 904 905 890 890 36,000
1990/03/09 900 910 895 905 33,000
1990/03/08 890 910 890 900 21,000
1990/03/07 899 900 880 880 16,000
1990/03/06 895 905 890 890 34,000
1990/03/05 900 909 891 893 26,000
1990/03/02 900 910 900 910 11,000
1990/03/01 910 911 905 905 29,000
1990/02/28 877 900 877 890 28,000
1990/02/27 860 895 860 865 37,000
1990/02/23 926 926 901 901 39,000
1990/02/22 926 931 910 931 38,000
1990/02/21 961 961 947 947 75,000
1990/02/20 981 990 965 965 49,000
1990/02/19 980 999 970 971 45,000
1990/02/16 965 980 965 970 88,000
1990/02/15 979 980 963 965 138,000
1990/02/14 995 1,000 978 980 168,000
1990/02/13 1,040 1,050 1,000 1,020 392,000
1990/02/09 999 1,070 999 1,050 1,868,000
1990/02/08 950 990 950 990 614,000
1990/02/07 959 960 940 950 249,000
1990/02/06 930 960 930 958 308,000
1990/02/05 930 940 925 928 111,000
1990/02/02 891 929 890 920 139,000
1990/02/01 899 899 886 891 36,000
1990/01/31 889 890 880 885 49,000
1990/01/30 890 890 880 890 37,000
1990/01/29 889 890 881 890 27,000
1990/01/26 898 898 886 889 17,000
1990/01/25 875 885 875 876 38,000
1990/01/24 891 891 885 885 26,000
1990/01/23 886 891 880 891 25,000
1990/01/22 905 905 885 886 36,000
1990/01/19 896 900 890 900 62,000
1990/01/18 909 910 896 896 56,000
1990/01/17 892 899 892 895 21,000
1990/01/16 900 904 890 890 71,000
1990/01/12 907 909 900 909 99,000
1990/01/11 898 910 890 910 100,000
1990/01/10 898 901 885 888 57,000
1990/01/09 902 910 896 900 55,000
1990/01/08 900 901 890 901 67,000
1990/01/05 894 900 885 885 46,000
1990/01/04 888 899 888 899 13,000

このページの先頭へ