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
1999/12/30 85 85 70 70 22,000
1999/12/29 85 85 85 85 12,000
1999/12/28 91 91 85 85 9,000
1999/12/27 94 94 85 86 18,000
1999/12/24 90 95 90 95 3,000
1999/12/22 90 95 90 95 10,000
1999/12/21 85 95 85 90 10,000
1999/12/20 92 92 82 90 11,000
1999/12/17 100 100 97 97 16,000
1999/12/16 100 101 100 100 10,000
1999/12/15 100 101 100 101 3,000
1999/12/14 100 102 100 100 12,000
1999/12/13 100 102 100 102 6,000
1999/12/10 100 100 100 100 7,000
1999/12/09 106 110 98 100 12,000
1999/12/08 110 110 110 110 5,000
1999/12/07 111 111 110 110 18,000
1999/12/06 123 123 111 111 16,000
1999/12/03 110 113 110 113 4,000
1999/12/02 112 113 112 112 7,000
1999/12/01 112 112 112 112 3,000
1999/11/30 112 112 112 112 19,000
1999/11/29 112 112 112 112 6,000
1999/11/26 120 120 113 113 9,000
1999/11/25 113 113 113 113 6,000
1999/11/24 112 113 112 113 3,000
1999/11/22 111 113 111 112 12,000
1999/11/19 120 120 120 120 6,000
1999/11/18 114 115 114 115 3,000
1999/11/17 113 113 113 113 1,000
1999/11/16 112 112 112 112 1,000
1999/11/15 110 111 106 111 13,000
1999/11/12 118 118 105 110 14,000
1999/11/11 126 126 120 120 12,000
1999/11/10 127 127 125 125 2,000
1999/11/09 127 127 127 127 18,000
1999/11/08 126 126 126 126 1,000
1999/11/05 132 132 132 132 5,000
1999/11/04 133 140 132 140 6,000
1999/11/02 132 132 132 132 4,000
1999/11/01 133 135 132 135 10,000
1999/10/29 131 132 131 132 16,000
1999/10/28 145 145 130 131 15,000
1999/10/27 148 148 145 145 10,000
1999/10/26 160 160 150 150 13,000
1999/10/25 158 160 158 159 44,000
1999/10/22 155 159 150 158 37,000
1999/10/21 144 160 143 159 76,000
1999/10/20 148 148 148 148 2,000
1999/10/19 136 140 136 136 14,000
1999/10/18 136 136 130 136 21,000
1999/10/15 130 130 128 128 4,000
1999/10/14 135 135 133 133 17,000
1999/10/13 133 135 133 135 4,000
1999/10/12 131 135 130 130 10,000
1999/10/08 136 136 135 135 13,000
1999/10/07 135 136 135 135 9,000
1999/10/05 136 136 136 136 8,000
1999/10/04 136 136 136 136 2,000
1999/10/01 136 136 136 136 3,000
1999/09/30 136 136 136 136 2,000
1999/09/29 136 136 136 136 5,000
1999/09/28 140 140 136 136 3,000
1999/09/27 155 155 155 155 4,000
1999/09/24 135 135 135 135 1,000
1999/09/22 135 135 135 135 8,000
1999/09/21 138 138 135 135 7,000
1999/09/20 145 145 137 137 2,000
1999/09/17 145 145 145 145 1,000
1999/09/14 137 155 137 155 6,000
1999/09/13 145 155 140 155 23,000
1999/09/10 145 146 145 146 8,000
1999/09/09 150 150 148 148 4,000
1999/09/08 148 148 148 148 1,000
1999/09/07 147 148 145 148 6,000
1999/09/06 145 147 145 147 10,000
1999/09/03 146 146 146 146 11,000
1999/09/02 145 146 145 146 5,000
1999/09/01 151 151 150 150 4,000
1999/08/31 155 160 148 148 25,000
1999/08/30 155 160 155 160 12,000
1999/08/27 155 155 143 143 13,000
1999/08/26 154 155 154 155 11,000
1999/08/25 154 154 145 145 39,000
1999/08/24 160 160 155 155 17,000
1999/08/23 160 160 160 160 9,000
1999/08/20 150 160 150 155 8,000
1999/08/19 155 155 150 150 8,000
1999/08/18 148 153 148 153 9,000
1999/08/17 146 150 146 148 20,000
1999/08/16 165 165 151 151 6,000
1999/08/13 158 165 158 165 40,000
1999/08/12 150 156 150 156 5,000
1999/08/11 150 155 145 145 20,000
1999/08/10 146 146 146 146 1,000
1999/08/09 145 150 145 150 3,000
1999/08/06 147 147 145 145 8,000
1999/08/05 150 150 150 150 2,000
1999/08/04 150 153 150 153 7,000
1999/08/03 150 150 150 150 1,000
1999/08/02 155 156 154 154 14,000
1999/07/30 150 155 150 155 4,000
1999/07/29 146 155 146 150 4,000
1999/07/28 155 156 155 156 5,000
1999/07/27 155 155 150 155 7,000
1999/07/26 155 157 150 155 23,000
1999/07/23 150 155 150 155 12,000
1999/07/22 155 155 150 150 22,000
1999/07/21 145 155 145 150 12,000
1999/07/19 155 157 145 145 13,000
1999/07/16 155 157 150 157 17,000
1999/07/15 150 155 145 154 36,000
1999/07/14 145 150 145 150 15,000
1999/07/13 147 150 145 145 24,000
1999/07/12 145 145 145 145 17,000
1999/07/09 146 148 145 148 8,000
1999/07/08 148 148 145 145 23,000
1999/07/07 145 148 145 148 13,000
1999/07/06 150 150 148 148 13,000
1999/07/05 151 151 148 150 9,000
1999/07/02 155 155 150 150 4,000
1999/07/01 148 155 148 155 4,000
1999/06/30 150 150 148 149 17,000
1999/06/29 155 155 150 150 7,000
1999/06/28 156 156 156 156 6,000
1999/06/25 149 149 146 146 6,000
1999/06/24 157 157 150 150 9,000
1999/06/23 155 160 153 153 6,000
1999/06/22 157 157 153 153 23,000
1999/06/21 156 157 155 157 18,000
1999/06/18 154 156 146 146 20,000
1999/06/17 150 156 150 156 30,000
1999/06/16 138 150 138 150 8,000
1999/06/15 153 153 152 152 6,000
1999/06/14 146 155 146 153 16,000
1999/06/11 145 146 145 145 4,000
1999/06/09 146 146 135 135 3,000
1999/06/08 147 147 147 147 1,000
1999/06/07 142 142 132 132 16,000
1999/06/04 142 142 142 142 2,000
1999/06/03 140 141 126 141 5,000
1999/06/01 146 147 146 147 11,000
1999/05/28 149 149 147 147 6,000
1999/05/26 150 150 150 150 3,000
1999/05/25 149 149 149 149 1,000
1999/05/24 149 150 145 150 7,000
1999/05/21 145 149 145 149 3,000
1999/05/20 150 150 149 150 11,000
1999/05/19 153 153 150 153 16,000
1999/05/18 155 155 155 155 1,000
1999/05/17 155 160 155 157 16,000
1999/05/14 157 157 157 157 3,000
1999/05/13 160 160 159 159 2,000
1999/05/12 160 160 157 160 11,000
1999/05/11 160 160 160 160 5,000
1999/05/10 154 160 154 160 17,000
1999/05/07 152 152 150 150 28,000
1999/05/06 150 152 150 150 15,000
1999/04/30 150 150 150 150 8,000
1999/04/28 145 147 145 145 6,000
1999/04/27 150 150 145 150 8,000
1999/04/26 145 149 145 149 9,000
1999/04/23 150 150 141 150 9,000
1999/04/22 150 150 150 150 5,000
1999/04/21 155 155 155 155 2,000
1999/04/20 155 155 155 155 6,000
1999/04/19 159 159 155 155 4,000
1999/04/16 159 159 155 155 8,000
1999/04/15 159 159 155 158 4,000
1999/04/14 160 160 156 159 13,000
1999/04/13 160 160 160 160 19,000
1999/04/12 160 161 160 160 28,000
1999/04/09 150 159 149 159 55,000
1999/04/08 148 148 146 148 27,000
1999/04/07 140 150 136 150 23,000
1999/03/31 138 138 132 132 5,000
1999/03/30 132 132 132 132 6,000
1999/03/29 132 133 132 133 2,000
1999/03/26 135 139 131 131 15,000
1999/03/25 131 135 131 135 6,000
1999/03/24 135 135 125 125 11,000
1999/03/23 147 148 137 137 21,000
1999/03/19 143 146 141 146 4,000
1999/03/18 145 146 143 143 16,000
1999/03/17 139 150 139 145 25,000
1999/03/16 137 139 133 139 35,000
1999/03/15 140 140 137 137 4,000
1999/03/12 135 139 135 139 7,000
1999/03/11 135 135 135 135 1,000
1999/03/10 130 139 130 139 12,000
1999/03/09 132 133 132 133 6,000
1999/03/08 131 133 131 133 3,000
1999/03/04 131 131 131 131 4,000
1999/03/03 132 132 132 132 2,000
1999/03/02 132 132 132 132 3,000
1999/02/26 140 140 139 139 8,000
1999/02/25 130 130 130 130 2,000
1999/02/24 131 131 130 130 14,000
1999/02/23 131 137 130 130 5,000
1999/02/22 125 125 125 125 1,000
1999/02/19 131 131 130 130 8,000
1999/02/18 130 130 130 130 2,000
1999/02/17 130 131 130 131 6,000
1999/02/16 133 133 128 130 8,000
1999/02/15 134 134 133 133 7,000
1999/02/12 134 134 134 134 3,000
1999/02/10 146 146 146 146 1,000
1999/02/09 133 133 132 133 8,000
1999/02/04 145 145 133 133 6,000
1999/02/03 134 135 133 135 8,000
1999/02/02 145 145 145 145 2,000
1999/01/29 140 145 140 145 12,000
1999/01/28 135 140 135 135 31,000
1999/01/27 150 150 132 132 6,000
1999/01/26 138 170 136 170 53,000
1999/01/25 124 139 124 139 4,000
1999/01/22 125 130 124 124 8,000
1999/01/20 138 139 124 124 12,000
1999/01/18 122 122 122 122 1,000
1999/01/14 131 131 121 121 9,000
1999/01/13 131 131 131 131 1,000
1999/01/12 137 137 137 137 1,000
1999/01/11 138 138 138 138 2,000
1999/01/08 131 139 131 139 5,000
1999/01/07 144 144 144 144 1,000
1999/01/06 130 130 130 130 8,000
1999/01/05 133 133 130 130 5,000
1999/01/04 133 133 133 133 1,000

このページの先頭へ