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
2003/12/30 88 88 85 86 71,000
2003/12/29 83 87 83 87 33,000
2003/12/26 77 82 77 81 69,000
2003/12/25 76 76 74 76 66,000
2003/12/24 75 77 75 76 37,000
2003/12/22 76 79 73 79 883,000
2003/12/19 78 79 76 77 52,000
2003/12/18 87 90 79 79 197,000
2003/12/17 77 86 76 84 709,000
2003/12/16 71 75 70 75 385,000
2003/12/15 75 75 71 71 33,000
2003/12/12 74 76 74 74 30,000
2003/12/11 77 79 71 71 45,000
2003/12/10 80 80 77 77 25,000
2003/12/09 81 81 80 80 38,000
2003/12/08 87 87 84 84 37,000
2003/12/05 90 90 85 86 25,000
2003/12/04 86 88 85 88 46,000
2003/12/03 90 90 86 86 14,000
2003/12/02 85 91 85 91 29,000
2003/12/01 79 88 79 85 24,000
2003/11/28 81 89 81 89 48,000
2003/11/27 84 84 81 81 37,000
2003/11/26 86 86 80 84 66,000
2003/11/25 83 87 83 85 45,000
2003/11/21 82 82 75 80 43,000
2003/11/20 70 83 68 80 48,000
2003/11/19 67 73 67 72 110,000
2003/11/18 66 75 66 75 124,000
2003/11/17 89 90 80 80 112,000
2003/11/14 91 93 90 90 48,000
2003/11/13 89 93 89 91 50,000
2003/11/12 89 90 87 88 209,000
2003/11/11 99 99 92 97 51,000
2003/11/10 97 98 96 97 60,000
2003/11/07 95 95 93 94 41,000
2003/11/06 95 95 92 94 45,000
2003/11/05 95 96 91 95 126,000
2003/11/04 94 94 86 93 182,000
2003/10/31 101 101 100 101 18,000
2003/10/30 100 100 98 99 61,000
2003/10/29 101 101 99 100 63,000
2003/10/28 103 103 100 101 40,000
2003/10/27 106 106 100 102 31,000
2003/10/24 106 107 105 105 35,000
2003/10/23 110 115 105 106 136,000
2003/10/22 115 119 113 118 163,000
2003/10/21 118 120 118 120 215,000
2003/10/20 120 120 114 120 193,000
2003/10/17 120 123 117 121 571,000
2003/10/16 115 120 114 120 566,000
2003/10/15 106 114 105 111 286,000
2003/10/14 104 106 104 105 111,000
2003/10/10 105 106 104 104 159,000
2003/10/09 108 108 105 107 60,000
2003/10/08 109 111 108 109 160,000
2003/10/07 106 111 106 108 236,000
2003/10/06 103 110 103 109 196,000
2003/10/03 105 105 98 101 168,000
2003/10/02 111 112 106 106 128,000
2003/10/01 106 116 106 112 405,000
2003/09/30 97 116 97 111 1,161,000
2003/09/29 95 95 91 93 116,000
2003/09/26 92 92 88 90 135,000
2003/09/25 95 95 92 92 149,000
2003/09/24 100 100 94 97 162,000
2003/09/22 104 104 103 103 99,000
2003/09/19 104 105 103 104 101,000
2003/09/18 108 108 104 106 102,000
2003/09/17 108 110 107 107 108,000
2003/09/16 107 110 105 109 94,000
2003/09/12 105 107 105 107 78,000
2003/09/11 109 109 104 106 132,000
2003/09/10 108 111 108 111 124,000
2003/09/09 113 114 111 112 160,000
2003/09/08 115 115 111 114 86,000
2003/09/05 116 120 112 115 304,000
2003/09/04 112 115 111 115 146,000
2003/09/03 111 116 111 111 161,000
2003/09/02 116 116 111 112 214,000
2003/09/01 117 117 114 115 241,000
2003/08/29 115 116 110 111 292,000
2003/08/28 120 120 109 114 597,000
2003/08/27 127 133 120 120 1,381,000
2003/08/26 139 139 123 123 1,125,000
2003/08/25 124 143 123 139 2,297,000
2003/08/22 119 125 116 122 1,296,000
2003/08/21 124 132 108 118 4,644,000
2003/08/20 98 122 96 122 4,212,000
2003/08/19 90 92 87 92 122,000
2003/08/18 91 93 89 91 84,000
2003/08/15 89 91 89 90 33,000
2003/08/14 90 90 89 90 38,000
2003/08/13 90 91 90 90 82,000
2003/08/12 87 88 85 87 75,000
2003/08/11 87 88 85 86 67,000
2003/08/08 88 88 86 87 37,000
2003/08/07 86 90 85 89 75,000
2003/08/06 87 87 84 85 130,000
2003/08/05 87 96 87 87 246,000
2003/08/04 95 95 85 86 402,000
2003/08/01 96 98 95 95 61,000
2003/07/31 99 100 96 97 64,000
2003/07/30 97 103 95 100 197,000
2003/07/29 103 103 99 99 131,000
2003/07/28 107 107 100 102 143,000
2003/07/25 107 107 103 106 260,000
2003/07/24 103 109 103 105 175,000
2003/07/23 100 104 100 102 54,000
2003/07/22 103 105 100 101 96,000
2003/07/18 102 103 100 102 263,000
2003/07/17 109 109 103 105 364,000
2003/07/16 113 113 108 109 345,000
2003/07/15 108 113 106 113 526,000
2003/07/14 111 113 105 108 347,000
2003/07/11 112 114 108 110 884,000
2003/07/10 100 108 99 108 385,000
2003/07/09 100 101 99 100 108,000
2003/07/08 100 101 98 101 131,000
2003/07/07 97 102 96 100 116,000
2003/07/04 100 101 97 97 81,000
2003/07/03 106 106 97 100 258,000
2003/07/02 100 108 100 105 284,000
2003/07/01 104 104 99 102 157,000
2003/06/30 104 106 101 104 209,000
2003/06/27 98 105 97 105 404,000
2003/06/26 99 100 97 100 134,000
2003/06/25 100 103 97 101 252,000
2003/06/24 97 103 95 101 218,000
2003/06/23 96 97 94 95 92,000
2003/06/20 95 96 94 96 55,000
2003/06/19 97 98 94 96 102,000
2003/06/18 96 99 94 96 153,000
2003/06/17 98 98 95 95 64,000
2003/06/16 101 101 97 97 77,000
2003/06/13 98 103 97 101 218,000
2003/06/12 95 99 93 98 139,000
2003/06/11 95 98 93 95 288,000
2003/06/10 90 95 88 95 282,000
2003/06/09 87 88 85 88 94,000
2003/06/06 89 90 85 88 100,000
2003/06/05 90 90 89 89 66,000
2003/06/04 90 90 88 89 63,000
2003/06/03 89 91 88 91 38,000
2003/06/02 91 92 89 89 80,000
2003/05/30 85 92 84 92 246,000
2003/05/29 88 89 84 85 164,000
2003/05/28 88 93 86 90 174,000
2003/05/27 92 92 85 89 383,000
2003/05/26 103 103 89 89 481,000
2003/05/23 105 105 100 103 267,000
2003/05/22 105 110 105 108 321,000
2003/05/21 100 106 99 105 325,000
2003/05/20 97 104 95 102 332,000
2003/05/19 111 111 95 98 486,000
2003/05/16 111 116 109 112 910,000
2003/05/15 106 112 103 111 993,000
2003/05/14 100 107 100 106 573,000
2003/05/13 106 112 100 103 1,305,000
2003/05/12 93 104 93 103 929,000
2003/05/09 85 94 85 91 533,000
2003/05/08 90 94 83 85 900,000
2003/05/07 87 107 85 96 3,394,000
2003/05/06 73 82 72 81 542,000
2003/05/02 73 75 71 73 230,000
2003/05/01 69 74 68 72 366,000
2003/04/30 65 72 65 68 216,000
2003/04/28 66 68 61 65 338,000
2003/04/25 75 77 68 71 775,000
2003/04/24 64 72 62 72 437,000
2003/04/23 64 65 60 65 428,000
2003/04/22 71 71 66 68 264,000
2003/04/21 61 72 61 69 1,259,000
2003/04/18 49 62 48 61 550,000
2003/04/17 48 49 46 46 12,000
2003/04/16 44 47 44 46 33,000
2003/04/15 42 45 42 45 15,000
2003/04/14 48 48 48 48 3,000
2003/04/11 46 48 46 48 22,000
2003/04/10 49 49 49 49 1,000
2003/04/09 50 50 48 49 7,000
2003/04/08 50 50 48 49 58,000
2003/04/07 45 48 45 48 42,000
2003/04/04 44 44 43 43 4,000
2003/04/03 43 44 43 43 12,000
2003/04/02 45 45 43 43 12,000
2003/04/01 45 45 44 45 15,000
2003/03/31 43 44 43 44 10,000
2003/03/28 47 48 45 45 34,000
2003/03/27 42 45 42 45 47,000
2003/03/26 43 43 42 42 22,000
2003/03/25 42 42 41 41 16,000
2003/03/24 44 44 44 44 2,000
2003/03/20 42 42 42 42 2,000
2003/03/19 42 42 41 41 22,000
2003/03/18 41 43 41 43 8,000
2003/03/17 44 44 40 40 8,000
2003/03/14 42 44 42 44 25,000
2003/03/13 40 42 40 42 29,000
2003/03/12 39 40 39 40 10,000
2003/03/11 39 40 39 40 5,000
2003/03/10 40 40 39 39 29,000
2003/03/07 43 43 41 41 35,000
2003/03/06 43 44 43 43 28,000
2003/03/05 42 43 42 43 28,000
2003/03/04 43 44 42 43 40,000
2003/03/03 43 43 41 43 44,000
2003/02/28 44 45 44 44 15,000
2003/02/27 42 43 42 43 30,000
2003/02/26 47 47 47 47 11,000
2003/02/25 44 46 42 45 30,000
2003/02/24 45 47 45 47 16,000
2003/02/21 49 50 47 47 29,000
2003/02/20 50 50 49 49 48,000
2003/02/19 46 49 46 49 50,000
2003/02/18 48 48 45 45 75,000
2003/02/17 50 50 48 48 49,000
2003/02/14 50 50 48 49 77,000
2003/02/13 50 50 48 50 18,000
2003/02/12 48 55 48 50 75,000
2003/02/10 44 46 44 46 6,000
2003/02/07 46 46 44 44 29,000
2003/02/06 46 48 46 46 69,000
2003/02/05 45 47 44 47 65,000
2003/02/04 41 46 41 45 49,000
2003/02/03 38 40 38 40 8,000
2003/01/31 40 40 38 38 20,000
2003/01/30 41 41 40 41 6,000
2003/01/29 42 42 41 41 8,000
2003/01/28 42 42 42 42 5,000
2003/01/27 43 45 43 43 54,000
2003/01/24 41 43 41 43 3,000
2003/01/23 41 43 41 41 10,000
2003/01/22 44 44 42 42 15,000
2003/01/21 41 45 40 45 40,000
2003/01/20 40 41 40 40 21,000
2003/01/17 37 40 37 40 23,000
2003/01/16 36 37 36 37 2,000
2003/01/15 38 38 37 38 11,000
2003/01/14 38 38 38 38 10,000
2003/01/10 37 37 35 35 3,000
2003/01/09 38 38 37 37 2,000
2003/01/08 37 37 37 37 2,000
2003/01/07 37 37 37 37 3,000

このページの先頭へ