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
2004/12/30 101 102 101 101 58,000
2004/12/29 102 102 100 101 54,000
2004/12/28 99 102 99 101 32,000
2004/12/27 101 101 99 99 124,000
2004/12/24 100 102 100 101 94,000
2004/12/22 101 103 100 100 75,000
2004/12/21 100 101 99 100 71,000
2004/12/20 99 100 99 99 36,000
2004/12/17 99 101 99 99 28,000
2004/12/16 100 101 100 100 76,000
2004/12/15 101 102 100 102 27,000
2004/12/14 102 103 101 102 46,000
2004/12/13 102 103 101 101 85,000
2004/12/10 103 106 102 103 55,000
2004/12/09 104 105 103 103 33,000
2004/12/08 106 106 104 105 32,000
2004/12/07 107 109 105 106 153,000
2004/12/06 107 108 106 106 21,000
2004/12/03 107 108 106 108 21,000
2004/12/02 107 108 106 108 22,000
2004/12/01 109 109 107 107 49,000
2004/11/30 109 110 108 109 57,000
2004/11/29 107 112 107 108 178,000
2004/11/26 107 109 105 106 207,000
2004/11/25 107 108 105 107 104,000
2004/11/24 105 106 104 104 66,000
2004/11/22 107 107 104 105 46,000
2004/11/19 107 109 106 106 108,000
2004/11/18 106 111 106 108 265,000
2004/11/17 107 107 106 106 69,000
2004/11/16 109 110 107 107 84,000
2004/11/15 107 110 107 109 120,000
2004/11/12 108 108 104 106 146,000
2004/11/11 108 109 108 108 73,000
2004/11/10 109 109 107 107 91,000
2004/11/09 110 110 108 109 68,000
2004/11/08 111 111 108 108 65,000
2004/11/05 113 113 109 111 106,000
2004/11/04 111 113 107 111 168,000
2004/11/02 114 118 110 111 313,000
2004/11/01 108 121 107 113 678,000
2004/10/29 111 112 109 111 280,000
2004/10/28 106 116 106 115 616,000
2004/10/27 106 106 104 106 48,000
2004/10/26 108 108 105 105 59,000
2004/10/25 108 111 105 108 146,000
2004/10/22 113 122 106 109 848,000
2004/10/21 104 109 104 108 78,000
2004/10/20 103 107 102 107 68,000
2004/10/19 104 105 104 104 33,000
2004/10/18 105 105 104 104 65,000
2004/10/15 106 108 105 108 107,000
2004/10/14 111 111 109 109 80,000
2004/10/13 111 112 108 108 200,000
2004/10/12 104 112 104 112 140,000
2004/10/08 106 106 103 104 73,000
2004/10/07 110 110 106 106 57,000
2004/10/06 112 114 106 110 692,000
2004/10/05 106 110 103 109 231,000
2004/10/04 100 106 100 104 169,000
2004/10/01 99 100 99 100 17,000
2004/09/30 98 99 98 99 29,000
2004/09/29 96 98 96 97 16,000
2004/09/28 98 98 96 96 39,000
2004/09/27 97 98 96 97 26,000
2004/09/24 96 97 95 96 39,000
2004/09/22 99 100 95 98 73,000
2004/09/21 101 102 100 100 60,000
2004/09/17 102 102 100 100 24,000
2004/09/16 105 105 102 103 35,000
2004/09/15 103 105 103 104 96,000
2004/09/14 102 105 101 101 63,000
2004/09/13 103 103 98 101 38,000
2004/09/10 106 106 103 103 34,000
2004/09/09 108 108 106 106 38,000
2004/09/08 106 107 105 107 39,000
2004/09/07 107 109 105 105 159,000
2004/09/06 105 107 103 105 74,000
2004/09/03 105 105 103 105 54,000
2004/09/02 104 105 101 103 67,000
2004/09/01 100 104 100 103 51,000
2004/08/31 102 102 100 100 30,000
2004/08/30 101 102 100 101 44,000
2004/08/27 105 105 103 103 36,000
2004/08/26 107 110 105 105 55,000
2004/08/25 110 110 105 108 56,000
2004/08/24 103 107 103 107 40,000
2004/08/23 100 106 100 102 94,000
2004/08/20 100 101 99 99 46,000
2004/08/19 98 99 96 97 19,000
2004/08/18 97 98 97 97 8,000
2004/08/17 98 99 98 99 13,000
2004/08/16 96 100 96 96 45,000
2004/08/13 96 98 96 96 27,000
2004/08/12 101 101 99 99 10,000
2004/08/11 99 102 98 99 54,000
2004/08/10 95 98 95 95 16,000
2004/08/09 95 98 94 97 31,000
2004/08/06 96 98 95 96 41,000
2004/08/05 98 98 96 96 35,000
2004/08/04 99 99 95 96 61,000
2004/08/03 103 103 101 101 21,000
2004/08/02 103 103 101 103 22,000
2004/07/30 99 109 97 105 32,000
2004/07/29 99 103 96 97 93,000
2004/07/28 99 102 97 99 129,000
2004/07/27 102 103 95 96 139,000
2004/07/26 105 105 102 103 62,000
2004/07/23 108 109 106 107 41,000
2004/07/22 112 112 107 108 147,000
2004/07/21 112 114 111 114 68,000
2004/07/20 111 111 107 107 60,000
2004/07/16 110 115 107 110 190,000
2004/07/15 122 122 110 115 275,000
2004/07/14 126 127 120 120 298,000
2004/07/13 130 131 125 126 252,000
2004/07/12 131 133 128 130 333,000
2004/07/09 129 137 125 126 1,300,000
2004/07/08 118 133 117 127 2,604,000
2004/07/07 114 117 113 116 254,000
2004/07/06 107 123 105 118 1,001,000
2004/07/05 105 108 104 107 142,000
2004/07/02 110 113 108 110 137,000
2004/07/01 114 117 110 110 194,000
2004/06/30 119 119 113 113 219,000
2004/06/29 115 118 110 118 508,000
2004/06/28 120 126 113 116 1,747,000
2004/06/25 105 120 104 115 1,999,000
2004/06/24 102 102 100 100 51,000
2004/06/23 102 102 100 102 54,000
2004/06/22 105 105 101 102 137,000
2004/06/21 103 108 101 104 440,000
2004/06/18 98 101 97 101 28,000
2004/06/17 100 100 97 97 30,000
2004/06/16 97 101 97 100 73,000
2004/06/15 99 99 98 99 17,000
2004/06/14 100 100 98 99 69,000
2004/06/11 100 103 99 101 98,000
2004/06/10 92 108 92 101 132,000
2004/06/09 92 92 92 92 9,000
2004/06/08 93 93 92 92 8,000
2004/06/07 91 94 90 94 36,000
2004/06/04 90 91 89 91 16,000
2004/06/03 90 90 90 90 3,000
2004/06/02 90 92 90 92 4,000
2004/06/01 91 91 90 90 37,000
2004/05/31 93 93 89 91 13,000
2004/05/28 92 95 92 95 11,000
2004/05/27 91 92 90 90 7,000
2004/05/26 93 93 90 90 17,000
2004/05/25 92 93 90 90 22,000
2004/05/24 92 92 91 91 24,000
2004/05/21 89 90 89 90 22,000
2004/05/20 93 93 89 89 8,000
2004/05/19 89 94 89 93 27,000
2004/05/18 85 88 85 88 24,000
2004/05/17 90 90 85 89 42,000
2004/05/14 91 91 90 90 11,000
2004/05/13 93 93 90 90 39,000
2004/05/12 93 93 90 93 28,000
2004/05/11 84 95 84 88 105,000
2004/05/10 95 95 90 90 36,000
2004/05/07 98 98 94 97 37,000
2004/05/06 99 100 98 98 21,000
2004/04/30 99 102 99 102 50,000
2004/04/28 100 101 99 101 74,000
2004/04/27 102 104 99 99 65,000
2004/04/26 103 104 102 102 89,000
2004/04/23 108 108 104 106 95,000
2004/04/22 110 110 108 108 32,000
2004/04/21 109 110 108 109 84,000
2004/04/20 109 109 106 108 76,000
2004/04/19 112 112 108 110 115,000
2004/04/16 110 112 108 111 234,000
2004/04/15 111 112 107 107 149,000
2004/04/14 112 112 109 112 108,000
2004/04/13 109 113 108 113 109,000
2004/04/12 107 108 106 108 41,000
2004/04/09 107 108 107 107 71,000
2004/04/08 109 109 106 109 121,000
2004/04/07 112 112 108 110 169,000
2004/04/06 115 115 111 112 145,000
2004/04/05 112 113 109 111 226,000
2004/04/02 108 117 108 109 568,000
2004/04/01 106 108 105 108 109,000
2004/03/31 104 106 104 106 86,000
2004/03/30 106 107 103 103 145,000
2004/03/29 108 108 104 105 172,000
2004/03/26 103 106 102 104 200,000
2004/03/25 104 105 101 101 167,000
2004/03/24 106 106 100 105 529,000
2004/03/23 98 112 98 108 780,000
2004/03/22 97 98 96 96 41,000
2004/03/19 99 100 98 99 52,000
2004/03/18 101 101 98 100 77,000
2004/03/17 100 101 99 101 78,000
2004/03/16 100 102 98 99 138,000
2004/03/15 98 99 97 99 81,000
2004/03/12 98 98 96 97 69,000
2004/03/11 99 99 97 98 90,000
2004/03/10 95 98 95 97 169,000
2004/03/09 91 95 90 94 75,000
2004/03/08 89 91 88 90 88,000
2004/03/05 88 90 88 89 64,000
2004/03/04 88 89 86 89 35,000
2004/03/03 89 89 86 86 33,000
2004/03/02 90 90 87 87 47,000
2004/03/01 88 90 88 89 37,000
2004/02/27 83 87 83 87 65,000
2004/02/26 85 85 80 82 130,000
2004/02/25 83 87 81 86 96,000
2004/02/24 87 87 84 87 50,000
2004/02/23 87 89 84 88 53,000
2004/02/20 90 91 86 86 100,000
2004/02/19 90 90 89 89 40,000
2004/02/18 89 92 89 92 26,000
2004/02/17 92 92 90 92 29,000
2004/02/16 92 93 90 93 47,000
2004/02/13 96 96 92 94 18,000
2004/02/12 95 95 93 93 6,000
2004/02/10 93 94 93 94 6,000
2004/02/09 95 96 93 94 41,000
2004/02/06 97 97 95 95 16,000
2004/02/05 96 97 96 97 10,000
2004/02/04 98 103 98 101 159,000
2004/02/03 95 97 94 97 54,000
2004/02/02 94 95 94 95 33,000
2004/01/30 92 94 92 94 18,000
2004/01/29 91 92 91 92 9,000
2004/01/28 93 94 92 92 22,000
2004/01/27 95 97 91 97 110,000
2004/01/26 98 99 96 97 37,000
2004/01/23 102 102 100 100 26,000
2004/01/22 100 102 100 102 148,000
2004/01/21 108 108 100 108 146,000
2004/01/20 105 109 105 106 39,000
2004/01/19 100 109 100 107 57,000
2004/01/16 109 110 102 103 60,000
2004/01/15 110 114 106 110 307,000
2004/01/14 99 110 93 110 176,000
2004/01/13 103 103 99 99 41,000
2004/01/09 103 103 99 101 68,000
2004/01/08 104 104 99 100 290,000
2004/01/07 98 106 96 104 283,000
2004/01/06 88 98 87 98 196,000
2004/01/05 87 89 86 88 44,000

このページの先頭へ