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
2002/12/30 36 38 35 38 4,000
2002/12/27 36 36 35 35 9,000
2002/12/26 38 38 36 38 21,000
2002/12/25 32 33 32 33 18,000
2002/12/24 33 33 33 33 36,000
2002/12/20 34 34 33 33 22,000
2002/12/19 33 35 33 34 33,000
2002/12/18 35 35 33 33 33,000
2002/12/17 35 36 35 35 19,000
2002/12/16 37 37 35 35 26,000
2002/12/13 37 38 37 37 10,000
2002/12/12 37 37 37 37 10,000
2002/12/11 37 37 36 37 33,000
2002/12/10 37 38 36 37 23,000
2002/12/09 38 38 37 37 27,000
2002/12/06 40 40 37 37 24,000
2002/12/05 40 40 38 38 16,000
2002/12/04 39 40 38 40 20,000
2002/12/03 39 40 39 39 8,000
2002/12/02 38 38 38 38 3,000
2002/11/29 39 39 38 38 14,000
2002/11/28 37 38 37 38 19,000
2002/11/27 37 37 37 37 3,000
2002/11/26 37 37 35 37 74,000
2002/11/25 37 37 37 37 13,000
2002/11/22 37 37 37 37 13,000
2002/11/21 37 37 35 36 12,000
2002/11/20 38 38 35 35 10,000
2002/11/19 35 38 35 38 21,000
2002/11/18 35 36 35 35 17,000
2002/11/15 37 38 35 35 31,000
2002/11/14 37 37 37 37 11,000
2002/11/13 36 37 36 36 33,000
2002/11/12 39 39 36 36 11,000
2002/11/11 39 41 39 41 10,000
2002/11/08 40 41 40 41 4,000
2002/11/07 40 40 39 40 8,000
2002/11/06 41 41 40 41 10,000
2002/11/05 41 43 41 41 5,000
2002/11/01 41 41 41 41 6,000
2002/10/31 43 43 40 40 28,000
2002/10/30 42 42 42 42 1,000
2002/10/29 43 43 43 43 2,000
2002/10/28 45 45 43 43 17,000
2002/10/25 43 45 43 45 5,000
2002/10/24 45 45 45 45 25,000
2002/10/23 45 46 45 45 22,000
2002/10/22 45 49 45 46 13,000
2002/10/21 45 49 45 49 4,000
2002/10/18 43 45 43 43 7,000
2002/10/17 43 43 43 43 1,000
2002/10/16 45 45 43 43 11,000
2002/10/15 40 41 40 41 23,000
2002/10/11 39 40 39 39 51,000
2002/10/10 40 40 39 39 18,000
2002/10/09 40 40 39 39 37,000
2002/10/08 41 45 39 39 9,000
2002/10/07 42 42 39 39 23,000
2002/10/04 46 46 44 44 11,000
2002/10/03 48 48 46 46 9,000
2002/10/02 49 49 48 48 9,000
2002/10/01 49 50 49 50 12,000
2002/09/30 50 51 50 51 5,000
2002/09/27 50 50 50 50 14,000
2002/09/26 52 52 51 51 12,000
2002/09/25 52 54 52 52 13,000
2002/09/24 52 52 52 52 9,000
2002/09/20 52 52 52 52 3,000
2002/09/19 52 54 52 54 13,000
2002/09/18 53 53 53 53 9,000
2002/09/17 53 53 53 53 3,000
2002/09/13 51 53 51 52 17,000
2002/09/12 51 52 51 52 21,000
2002/09/11 57 57 57 57 1,000
2002/09/10 54 54 54 54 2,000
2002/09/09 50 52 50 52 13,000
2002/09/06 59 60 55 55 19,000
2002/09/05 59 59 59 59 3,000
2002/09/04 59 60 59 59 40,000
2002/09/03 59 59 58 59 27,000
2002/09/02 61 61 59 59 3,000
2002/08/30 62 62 60 61 12,000
2002/08/29 60 66 60 66 26,000
2002/08/28 61 61 61 61 5,000
2002/08/27 62 62 60 60 8,000
2002/08/26 65 65 62 62 10,000
2002/08/23 64 64 61 62 27,000
2002/08/22 64 64 64 64 8,000
2002/08/21 66 66 65 65 7,000
2002/08/20 68 70 64 65 19,000
2002/08/19 66 66 66 66 3,000
2002/08/16 64 65 64 65 4,000
2002/08/15 64 64 64 64 1,000
2002/08/14 64 64 64 64 9,000
2002/08/13 63 66 63 66 10,000
2002/08/12 65 65 63 63 13,000
2002/08/09 65 65 63 65 26,000
2002/08/08 70 70 70 70 2,000
2002/08/07 72 72 72 72 1,000
2002/08/06 60 70 60 70 14,000
2002/08/05 65 65 65 65 10,000
2002/08/02 65 67 65 65 15,000
2002/08/01 68 68 65 65 7,000
2002/07/31 68 68 68 68 2,000
2002/07/30 69 69 67 68 10,000
2002/07/29 70 71 70 71 3,000
2002/07/26 71 72 70 70 14,000
2002/07/25 70 70 70 70 8,000
2002/07/24 71 72 70 70 6,000
2002/07/23 70 71 70 70 28,000
2002/07/22 70 71 70 70 21,000
2002/07/19 70 70 69 69 10,000
2002/07/18 69 71 69 71 25,000
2002/07/17 70 70 70 70 19,000
2002/07/16 71 71 71 71 3,000
2002/07/15 70 73 69 73 14,000
2002/07/12 75 75 70 70 27,000
2002/07/11 69 72 65 70 37,000
2002/07/10 66 69 65 65 14,000
2002/07/09 65 68 65 66 22,000
2002/07/08 70 70 64 64 27,000
2002/07/05 65 67 64 64 20,000
2002/07/04 64 65 64 65 20,000
2002/07/03 64 64 63 64 11,000
2002/07/02 70 70 63 63 40,000
2002/07/01 64 64 62 62 21,000
2002/06/28 64 65 64 64 9,000
2002/06/27 64 74 64 64 49,000
2002/06/26 72 72 63 63 23,000
2002/06/25 69 69 69 69 1,000
2002/06/24 70 70 69 69 16,000
2002/06/21 71 72 70 70 17,000
2002/06/20 70 72 70 72 7,000
2002/06/19 70 70 70 70 15,000
2002/06/18 71 71 70 70 4,000
2002/06/17 72 72 70 70 14,000
2002/06/14 75 75 69 71 60,000
2002/06/13 72 79 72 79 26,000
2002/06/12 73 73 72 72 4,000
2002/06/11 77 77 72 73 4,000
2002/06/10 75 75 75 75 3,000
2002/06/07 76 79 70 71 53,000
2002/06/06 75 76 75 75 8,000
2002/06/05 75 76 75 75 17,000
2002/06/04 79 79 78 78 3,000
2002/06/03 68 75 68 74 7,000
2002/05/31 77 78 77 78 10,000
2002/05/30 81 81 78 78 11,000
2002/05/29 83 83 78 78 38,000
2002/05/28 80 84 79 83 34,000
2002/05/27 85 85 82 83 59,000
2002/05/24 80 85 77 80 136,000
2002/05/23 81 81 75 78 52,000
2002/05/22 73 81 73 81 74,000
2002/05/21 73 75 73 74 20,000
2002/05/20 75 75 70 71 40,000
2002/05/17 72 75 72 72 11,000
2002/05/16 74 74 71 74 10,000
2002/05/15 73 75 70 75 12,000
2002/05/14 74 74 73 73 16,000
2002/05/13 71 75 71 75 17,000
2002/05/10 72 75 72 73 17,000
2002/05/09 71 73 71 71 13,000
2002/05/08 75 75 70 70 61,000
2002/05/07 73 75 73 75 11,000
2002/05/02 77 77 75 75 63,000
2002/05/01 80 80 76 77 38,000
2002/04/30 75 81 73 76 104,000
2002/04/26 75 75 70 73 24,000
2002/04/25 70 75 70 70 59,000
2002/04/24 80 82 74 74 141,000
2002/04/23 72 76 70 75 80,000
2002/04/22 72 73 70 71 54,000
2002/04/19 72 75 68 70 170,000
2002/04/18 77 82 71 73 106,000
2002/04/17 90 90 76 77 244,000
2002/04/16 86 90 78 88 526,000
2002/04/15 69 94 68 87 1,009,000
2002/04/12 78 78 65 66 449,000
2002/04/11 52 82 52 82 370,000
2002/04/10 52 52 52 52 10,000
2002/04/09 51 52 51 52 7,000
2002/04/08 52 52 52 52 3,000
2002/04/05 49 52 49 52 22,000
2002/04/04 50 52 50 52 9,000
2002/04/03 51 51 49 49 18,000
2002/04/02 52 52 51 51 9,000
2002/04/01 52 52 52 52 3,000
2002/03/29 52 54 52 54 6,000
2002/03/27 51 51 51 51 1,000
2002/03/26 55 55 51 51 16,000
2002/03/25 52 54 51 52 17,000
2002/03/22 52 53 52 52 10,000
2002/03/20 51 52 51 52 10,000
2002/03/19 52 52 51 51 6,000
2002/03/18 52 52 52 52 3,000
2002/03/15 51 51 51 51 3,000
2002/03/14 51 51 51 51 5,000
2002/03/13 51 53 51 52 11,000
2002/03/12 50 53 50 53 30,000
2002/03/11 49 53 49 50 29,000
2002/03/08 48 48 48 48 15,000
2002/03/07 49 51 48 49 19,000
2002/03/06 50 51 47 47 41,000
2002/03/05 50 52 50 50 34,000
2002/03/04 47 50 47 50 21,000
2002/03/01 47 50 47 47 14,000
2002/02/28 45 50 45 47 31,000
2002/02/27 45 45 45 45 6,000
2002/02/26 45 45 43 45 62,000
2002/02/25 44 44 43 43 10,000
2002/02/22 44 45 44 44 10,000
2002/02/21 43 44 43 43 30,000
2002/02/20 43 43 43 43 12,000
2002/02/19 44 45 44 44 5,000
2002/02/18 43 43 43 43 6,000
2002/02/15 44 44 43 43 12,000
2002/02/14 45 46 44 44 16,000
2002/02/13 44 45 44 44 8,000
2002/02/12 43 44 43 43 4,000
2002/02/08 42 45 42 45 3,000
2002/02/07 43 43 42 42 7,000
2002/02/06 45 45 43 43 5,000
2002/02/05 44 47 43 46 30,000
2002/02/04 45 47 45 47 7,000
2002/02/01 46 46 45 45 4,000
2002/01/30 50 50 47 49 7,000
2002/01/29 47 51 47 51 31,000
2002/01/28 45 55 44 55 29,000
2002/01/25 44 45 44 44 15,000
2002/01/24 43 45 43 44 16,000
2002/01/23 43 48 43 43 31,000
2002/01/22 45 45 43 43 8,000
2002/01/21 44 45 44 45 10,000
2002/01/18 45 45 44 44 4,000
2002/01/17 41 45 41 45 6,000
2002/01/16 45 45 41 41 19,000
2002/01/15 44 44 42 44 7,000
2002/01/11 45 45 43 43 19,000
2002/01/10 45 46 45 46 11,000
2002/01/08 45 45 44 45 8,000
2002/01/07 44 45 44 44 3,000
2002/01/04 55 55 45 45 11,000

このページの先頭へ