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
2001/12/28 45 45 45 45 5,000
2001/12/27 42 43 42 42 10,000
2001/12/26 42 42 42 42 10,000
2001/12/25 41 41 38 39 10,000
2001/12/21 41 42 36 42 20,000
2001/12/20 40 41 40 41 21,000
2001/12/19 36 40 35 40 38,000
2001/12/18 42 42 36 36 25,000
2001/12/17 42 42 42 42 21,000
2001/12/14 42 42 41 42 21,000
2001/12/13 45 45 41 41 21,000
2001/12/12 43 45 43 45 8,000
2001/12/11 46 46 45 45 18,000
2001/12/10 47 47 46 46 23,000
2001/12/07 47 47 46 47 25,000
2001/12/06 52 52 47 52 22,000
2001/12/05 47 48 47 47 14,000
2001/12/04 48 48 48 48 32,000
2001/12/03 49 49 48 48 27,000
2001/11/30 50 50 49 49 27,000
2001/11/29 49 50 49 50 11,000
2001/11/28 49 51 49 50 20,000
2001/11/27 50 51 50 50 18,000
2001/11/26 51 51 49 50 21,000
2001/11/22 50 50 49 49 20,000
2001/11/21 50 50 50 50 11,000
2001/11/20 49 50 49 50 12,000
2001/11/19 48 50 48 50 15,000
2001/11/16 48 49 48 48 15,000
2001/11/15 50 50 48 49 23,000
2001/11/14 51 52 50 51 16,000
2001/11/13 52 52 51 51 12,000
2001/11/12 52 53 52 52 18,000
2001/11/09 52 52 51 52 42,000
2001/11/08 52 52 52 52 26,000
2001/11/07 53 53 52 52 23,000
2001/11/06 53 53 53 53 25,000
2001/11/05 53 53 53 53 11,000
2001/11/02 53 54 53 54 9,000
2001/11/01 54 54 54 54 18,000
2001/10/31 55 55 54 54 6,000
2001/10/30 55 55 54 55 20,000
2001/10/29 56 57 56 57 7,000
2001/10/26 56 56 56 56 7,000
2001/10/25 56 56 54 54 22,000
2001/10/24 57 57 57 57 2,000
2001/10/23 55 58 54 58 14,000
2001/10/22 56 56 56 56 2,000
2001/10/19 55 55 55 55 6,000
2001/10/18 55 57 55 55 13,000
2001/10/17 56 56 55 55 9,000
2001/10/16 55 56 55 56 6,000
2001/10/15 55 56 55 55 9,000
2001/10/12 55 55 54 55 10,000
2001/10/11 54 55 54 55 9,000
2001/10/10 54 54 54 54 11,000
2001/10/09 54 54 54 54 2,000
2001/10/05 55 56 55 56 9,000
2001/10/04 54 55 54 55 12,000
2001/10/03 54 54 54 54 5,000
2001/10/02 54 54 53 53 5,000
2001/10/01 54 54 52 53 57,000
2001/09/28 54 54 54 54 12,000
2001/09/27 54 54 54 54 8,000
2001/09/26 62 62 58 58 8,000
2001/09/25 53 53 52 53 10,000
2001/09/21 53 54 53 54 24,000
2001/09/20 54 54 54 54 8,000
2001/09/19 54 55 54 55 5,000
2001/09/18 53 53 53 53 5,000
2001/09/17 53 53 53 53 25,000
2001/09/14 54 59 53 53 21,000
2001/09/13 53 54 51 51 27,000
2001/09/12 54 54 54 54 24,000
2001/09/11 57 58 57 57 8,000
2001/09/10 59 59 58 59 20,000
2001/09/07 59 59 59 59 8,000
2001/09/06 59 59 59 59 4,000
2001/09/05 59 59 59 59 16,000
2001/09/04 59 59 59 59 8,000
2001/09/03 62 62 60 60 6,000
2001/08/31 63 63 62 62 12,000
2001/08/30 64 64 64 64 4,000
2001/08/29 64 65 64 65 8,000
2001/08/28 64 64 64 64 4,000
2001/08/27 64 66 64 64 13,000
2001/08/24 64 65 64 64 15,000
2001/08/23 65 65 64 65 16,000
2001/08/22 64 65 64 65 9,000
2001/08/21 64 65 64 65 12,000
2001/08/20 65 65 64 64 13,000
2001/08/17 65 65 65 65 4,000
2001/08/16 64 66 64 66 7,000
2001/08/15 65 65 64 64 10,000
2001/08/14 65 65 65 65 5,000
2001/08/13 65 65 65 65 5,000
2001/08/10 65 65 65 65 14,000
2001/08/09 66 70 66 70 11,000
2001/08/08 63 68 63 68 25,000
2001/08/07 64 64 61 63 16,000
2001/08/06 64 64 64 64 8,000
2001/08/03 66 67 64 64 13,000
2001/08/02 66 66 66 66 4,000
2001/08/01 68 68 66 67 10,000
2001/07/31 66 68 66 68 9,000
2001/07/30 66 66 66 66 13,000
2001/07/27 64 66 64 66 11,000
2001/07/26 64 64 64 64 13,000
2001/07/25 64 64 63 64 7,000
2001/07/24 63 64 63 64 30,000
2001/07/23 74 74 64 64 16,000
2001/07/19 64 64 64 64 16,000
2001/07/18 63 64 63 64 34,000
2001/07/17 65 65 64 64 15,000
2001/07/16 65 66 65 65 42,000
2001/07/13 65 66 65 65 21,000
2001/07/12 64 65 64 65 18,000
2001/07/11 65 65 65 65 22,000
2001/07/10 65 66 65 66 24,000
2001/07/09 69 69 68 68 13,000
2001/07/06 70 70 69 69 15,000
2001/07/05 70 70 70 70 9,000
2001/07/04 70 71 70 71 14,000
2001/07/03 70 71 70 70 14,000
2001/07/02 72 72 71 72 9,000
2001/06/29 74 75 74 74 13,000
2001/06/28 74 75 74 75 8,000
2001/06/27 73 75 73 75 18,000
2001/06/26 76 76 73 73 9,000
2001/06/25 74 76 73 76 21,000
2001/06/22 74 74 72 74 13,000
2001/06/21 71 74 71 74 22,000
2001/06/20 71 71 71 71 4,000
2001/06/19 71 72 71 71 8,000
2001/06/18 71 73 71 71 10,000
2001/06/15 73 74 73 74 10,000
2001/06/14 73 74 73 74 8,000
2001/06/13 72 75 72 74 34,000
2001/06/12 74 74 73 73 9,000
2001/06/11 74 74 74 74 7,000
2001/06/08 71 74 71 74 21,000
2001/06/07 72 75 71 71 17,000
2001/06/06 72 72 71 72 12,000
2001/06/05 72 72 72 72 3,000
2001/06/04 72 73 72 73 13,000
2001/06/01 73 73 72 72 7,000
2001/05/31 73 75 73 73 26,000
2001/05/30 75 75 75 75 10,000
2001/05/29 75 75 75 75 4,000
2001/05/28 78 78 77 77 12,000
2001/05/25 78 78 76 78 10,000
2001/05/24 78 78 78 78 16,000
2001/05/23 78 78 78 78 12,000
2001/05/22 75 78 75 78 34,000
2001/05/21 75 77 75 75 13,000
2001/05/18 74 75 74 74 12,000
2001/05/17 75 76 75 75 10,000
2001/05/16 75 75 75 75 9,000
2001/05/15 74 75 74 75 20,000
2001/05/14 76 76 74 74 13,000
2001/05/11 75 76 74 75 13,000
2001/05/10 74 74 73 74 20,000
2001/05/09 80 80 73 73 44,000
2001/05/08 83 83 83 83 18,000
2001/05/07 84 84 82 82 29,000
2001/05/02 86 86 84 84 58,000
2001/05/01 87 87 86 87 22,000
2001/04/27 86 90 86 87 38,000
2001/04/26 81 90 81 90 57,000
2001/04/25 80 81 80 81 31,000
2001/04/24 78 80 77 80 10,000
2001/04/23 77 78 77 78 14,000
2001/04/20 79 79 78 78 9,000
2001/04/19 78 79 78 78 33,000
2001/04/18 78 78 76 77 16,000
2001/04/17 79 79 77 78 37,000
2001/04/16 74 79 74 79 29,000
2001/04/13 73 73 73 73 10,000
2001/04/12 73 73 72 73 15,000
2001/04/11 70 72 70 70 15,000
2001/04/10 72 72 69 69 15,000
2001/04/09 73 73 72 72 6,000
2001/04/06 72 73 71 73 22,000
2001/04/05 69 73 69 73 17,000
2001/04/04 66 69 66 69 7,000
2001/04/03 69 69 68 68 7,000
2001/04/02 66 69 65 69 12,000
2001/03/30 64 68 64 65 28,000
2001/03/29 66 66 65 66 24,000
2001/03/28 63 66 63 66 23,000
2001/03/27 60 62 60 61 25,000
2001/03/26 62 62 59 59 10,000
2001/03/23 58 60 58 58 18,000
2001/03/22 57 60 57 57 10,000
2001/03/21 60 60 60 60 1,000
2001/03/19 58 58 58 58 3,000
2001/03/16 58 58 57 57 10,000
2001/03/15 57 58 57 58 15,000
2001/03/14 60 60 60 60 10,000
2001/03/13 59 59 59 59 4,000
2001/03/09 60 60 60 60 5,000
2001/03/08 60 60 58 59 8,000
2001/03/07 59 60 57 60 13,000
2001/03/06 61 61 59 59 2,000
2001/03/05 61 61 58 58 47,000
2001/03/02 61 62 61 61 11,000
2001/03/01 61 62 61 61 10,000
2001/02/28 64 64 61 61 6,000
2001/02/27 64 64 61 64 10,000
2001/02/26 61 62 61 61 30,000
2001/02/23 60 62 60 62 15,000
2001/02/22 63 63 60 60 7,000
2001/02/21 63 63 60 60 2,000
2001/02/20 60 60 60 60 4,000
2001/02/19 60 60 60 60 11,000
2001/02/16 60 60 60 60 2,000
2001/02/15 59 62 59 62 6,000
2001/02/14 60 60 58 58 5,000
2001/02/13 63 63 60 60 9,000
2001/02/09 61 63 61 63 19,000
2001/02/08 61 62 60 60 10,000
2001/02/07 60 60 58 58 6,000
2001/02/06 60 62 60 62 7,000
2001/02/05 60 60 60 60 9,000
2001/02/02 57 64 56 64 8,000
2001/02/01 57 57 57 57 4,000
2001/01/31 56 57 56 57 6,000
2001/01/30 58 59 56 59 8,000
2001/01/29 55 55 55 55 2,000
2001/01/26 56 56 55 55 16,000
2001/01/25 56 57 56 56 6,000
2001/01/24 55 55 55 55 3,000
2001/01/23 58 58 55 56 5,000
2001/01/22 55 58 54 58 13,000
2001/01/19 54 55 54 55 20,000
2001/01/18 53 54 53 54 5,000
2001/01/17 54 55 53 53 19,000
2001/01/16 54 54 54 54 3,000
2001/01/15 54 54 54 54 2,000
2001/01/12 54 54 53 54 13,000
2001/01/11 55 55 55 55 11,000
2001/01/10 56 56 55 55 8,000
2001/01/09 54 55 54 55 7,000
2001/01/05 54 56 54 55 12,000
2001/01/04 54 54 54 54 2,000

このページの先頭へ