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
2008/12/30 43 44 43 44 2,000
2008/12/29 45 45 43 44 8,000
2008/12/26 44 45 42 45 25,000
2008/12/25 40 43 40 43 40,000
2008/12/24 41 46 41 42 67,000
2008/12/22 44 44 40 43 33,000
2008/12/19 44 44 43 44 23,000
2008/12/18 42 44 40 44 25,000
2008/12/17 46 46 44 44 35,000
2008/12/16 49 49 45 45 37,000
2008/12/15 49 49 46 47 18,000
2008/12/12 47 48 44 46 39,000
2008/12/11 47 49 47 49 46,000
2008/12/10 46 47 43 47 27,000
2008/12/09 47 47 44 46 16,000
2008/12/08 52 52 37 48 46,000
2008/12/05 48 50 48 50 7,000
2008/12/04 50 50 48 48 20,000
2008/12/03 51 51 50 50 35,000
2008/12/02 52 52 50 51 24,000
2008/12/01 53 53 51 52 15,000
2008/11/28 54 55 51 52 61,000
2008/11/27 57 57 51 52 45,000
2008/11/26 55 55 53 54 37,000
2008/11/25 57 57 55 55 10,000
2008/11/21 51 58 50 52 33,000
2008/11/20 56 56 52 56 12,000
2008/11/19 58 58 57 57 9,000
2008/11/18 63 63 57 58 10,000
2008/11/17 59 63 59 63 3,000
2008/11/13 63 63 62 63 5,000
2008/11/12 64 67 64 65 20,000
2008/11/11 66 69 65 69 18,000
2008/11/10 62 63 62 63 11,000
2008/11/07 65 65 65 65 2,000
2008/11/06 67 68 65 65 21,000
2008/11/05 67 70 65 68 35,000
2008/11/04 60 63 59 62 25,000
2008/10/31 60 60 56 59 37,000
2008/10/30 53 63 53 63 45,000
2008/10/29 54 59 54 54 46,000
2008/10/28 50 55 48 55 19,000
2008/10/27 57 57 50 51 48,000
2008/10/24 59 59 53 53 7,000
2008/10/23 64 64 51 61 52,000
2008/10/22 70 70 63 63 35,000
2008/10/21 71 71 67 67 18,000
2008/10/20 69 70 68 68 8,000
2008/10/17 71 71 68 70 24,000
2008/10/16 67 68 62 65 29,000
2008/10/15 71 74 71 71 14,000
2008/10/14 72 77 71 71 25,000
2008/10/10 61 65 58 64 79,000
2008/10/09 67 68 65 66 28,000
2008/10/08 63 70 62 68 120,000
2008/10/07 60 73 60 70 97,000
2008/10/06 81 81 65 73 46,000
2008/10/03 79 80 78 78 18,000
2008/10/02 88 88 78 82 41,000
2008/10/01 91 91 86 86 26,000
2008/09/30 87 87 82 86 10,000
2008/09/29 91 91 88 89 15,000
2008/09/26 95 95 92 92 4,000
2008/09/25 92 93 92 92 6,000
2008/09/24 94 94 91 92 10,000
2008/09/22 97 97 92 93 15,000
2008/09/19 95 95 90 92 44,000
2008/09/18 90 95 90 92 15,000
2008/09/17 90 95 90 95 37,000
2008/09/16 87 89 85 88 61,000
2008/09/12 87 89 87 89 13,000
2008/09/11 83 86 83 85 7,000
2008/09/10 81 85 81 83 54,000
2008/09/09 87 87 82 83 11,000
2008/09/08 82 89 82 89 17,000
2008/09/05 86 87 80 84 55,000
2008/09/04 92 92 84 86 46,000
2008/09/03 92 92 92 92 5,000
2008/09/02 92 98 92 92 20,000
2008/09/01 92 97 92 93 14,000
2008/08/29 94 94 93 93 30,000
2008/08/28 97 97 91 94 46,000
2008/08/27 97 97 97 97 4,000
2008/08/26 98 98 97 97 9,000
2008/08/25 97 97 97 97 9,000
2008/08/22 99 99 96 96 4,000
2008/08/21 98 98 96 98 14,000
2008/08/20 99 99 98 98 2,000
2008/08/19 97 99 96 99 13,000
2008/08/18 97 99 96 99 15,000
2008/08/15 97 100 96 100 9,000
2008/08/14 99 99 96 97 23,000
2008/08/13 97 102 96 100 31,000
2008/08/12 97 98 97 97 7,000
2008/08/11 100 100 100 100 5,000
2008/08/08 97 99 97 99 5,000
2008/08/07 100 100 97 99 12,000
2008/08/06 98 99 98 99 9,000
2008/08/05 96 99 96 98 17,000
2008/08/04 97 98 97 97 16,000
2008/08/01 99 101 98 99 24,000
2008/07/31 100 102 96 102 45,000
2008/07/30 100 100 99 100 21,000
2008/07/29 100 100 99 99 28,000
2008/07/28 99 102 99 100 17,000
2008/07/25 100 100 96 99 33,000
2008/07/24 100 102 100 102 29,000
2008/07/23 100 100 100 100 12,000
2008/07/22 101 101 99 100 10,000
2008/07/18 98 100 98 100 8,000
2008/07/17 98 99 98 99 7,000
2008/07/16 98 98 95 97 15,000
2008/07/15 96 100 96 98 45,000
2008/07/14 105 105 101 101 13,000
2008/07/11 100 104 100 103 10,000
2008/07/10 101 105 99 100 15,000
2008/07/09 104 104 102 102 12,000
2008/07/08 101 102 99 102 10,000
2008/07/07 100 102 97 102 13,000
2008/07/04 98 98 96 97 29,000
2008/07/03 96 100 96 98 30,000
2008/07/02 100 102 98 100 72,000
2008/07/01 105 105 102 103 36,000
2008/06/30 111 111 100 106 83,000
2008/06/27 113 113 110 112 52,000
2008/06/26 114 114 113 114 37,000
2008/06/25 115 115 112 114 9,000
2008/06/24 113 114 113 114 18,000
2008/06/23 111 114 111 113 22,000
2008/06/20 116 117 113 114 28,000
2008/06/19 117 117 115 116 42,000
2008/06/18 117 118 115 118 70,000
2008/06/17 118 118 115 117 46,000
2008/06/16 115 117 112 117 35,000
2008/06/13 112 116 111 116 43,000
2008/06/12 113 114 110 114 38,000
2008/06/11 113 115 111 115 116,000
2008/06/10 118 119 113 113 167,000
2008/06/09 118 120 117 120 28,000
2008/06/06 124 125 119 122 138,000
2008/06/05 116 121 114 120 197,000
2008/06/04 113 114 111 114 59,000
2008/06/03 113 114 112 114 24,000
2008/06/02 116 116 111 113 47,000
2008/05/30 114 114 113 114 21,000
2008/05/29 113 113 111 112 14,000
2008/05/28 115 115 113 113 24,000
2008/05/27 113 114 112 113 32,000
2008/05/26 114 114 113 113 18,000
2008/05/23 116 116 115 115 49,000
2008/05/22 114 116 113 116 43,000
2008/05/21 113 115 113 114 83,000
2008/05/20 115 115 114 114 60,000
2008/05/19 113 114 110 114 107,000
2008/05/16 114 114 114 114 26,000
2008/05/15 116 116 113 115 87,000
2008/05/14 115 117 114 115 128,000
2008/05/13 119 120 118 119 11,000
2008/05/12 119 120 118 120 28,000
2008/05/09 120 120 118 120 17,000
2008/05/08 122 122 117 122 37,000
2008/05/07 126 126 122 122 84,000
2008/05/02 119 123 116 122 86,000
2008/05/01 111 120 111 116 190,000
2008/04/30 109 111 108 110 16,000
2008/04/28 108 109 107 108 31,000
2008/04/25 107 109 107 107 26,000
2008/04/24 108 108 107 107 12,000
2008/04/23 108 109 108 109 17,000
2008/04/22 106 108 106 108 34,000
2008/04/21 105 108 104 105 24,000
2008/04/18 104 106 104 105 29,000
2008/04/17 105 106 105 105 9,000
2008/04/16 105 107 105 105 16,000
2008/04/15 102 105 102 105 13,000
2008/04/14 103 105 102 103 24,000
2008/04/11 106 108 105 105 10,000
2008/04/10 105 107 105 105 36,000
2008/04/09 107 109 103 109 44,000
2008/04/08 107 107 105 106 39,000
2008/04/07 105 106 104 106 20,000
2008/04/04 104 106 103 105 66,000
2008/04/03 105 106 103 105 28,000
2008/04/02 111 111 106 106 14,000
2008/04/01 109 110 108 108 22,000
2008/03/31 110 110 105 105 10,000
2008/03/28 104 110 102 110 24,000
2008/03/27 105 110 105 107 21,000
2008/03/26 105 109 104 104 10,000
2008/03/25 104 107 104 105 13,000
2008/03/24 99 106 99 106 13,000
2008/03/21 101 101 99 99 21,000
2008/03/19 102 102 100 100 3,000
2008/03/18 98 102 90 102 59,000
2008/03/17 102 102 95 99 27,000
2008/03/14 109 109 103 103 14,000
2008/03/13 108 108 106 106 17,000
2008/03/12 112 112 108 108 17,000
2008/03/11 104 105 104 105 31,000
2008/03/10 110 111 106 107 38,000
2008/03/07 109 109 107 109 49,000
2008/03/06 113 115 112 114 15,000
2008/03/05 109 112 109 112 12,000
2008/03/04 112 112 109 109 41,000
2008/03/03 111 119 110 112 60,000
2008/02/29 123 123 120 121 19,000
2008/02/28 122 122 119 120 38,000
2008/02/27 121 123 119 119 19,000
2008/02/26 124 125 120 121 74,000
2008/02/25 115 125 115 123 61,000
2008/02/22 113 116 113 116 21,000
2008/02/21 115 115 114 115 7,000
2008/02/20 113 115 113 114 13,000
2008/02/19 113 114 113 113 12,000
2008/02/18 108 112 108 112 21,000
2008/02/15 108 110 105 110 55,000
2008/02/14 107 110 105 108 36,000
2008/02/13 110 111 108 108 38,000
2008/02/12 113 113 107 109 36,000
2008/02/08 111 120 111 116 63,000
2008/02/07 109 112 109 110 40,000
2008/02/06 110 111 108 110 46,000
2008/02/05 115 116 114 114 10,000
2008/02/04 112 119 112 116 52,000
2008/02/01 110 115 110 111 40,000
2008/01/31 107 111 106 109 27,000
2008/01/30 110 112 107 107 58,000
2008/01/29 109 112 105 107 47,000
2008/01/28 105 109 104 106 50,000
2008/01/25 102 109 102 106 70,000
2008/01/24 103 104 101 102 70,000
2008/01/23 97 99 94 96 58,000
2008/01/22 96 98 90 90 72,000
2008/01/21 95 105 94 101 39,000
2008/01/18 92 106 92 101 88,000
2008/01/17 89 93 86 92 91,000
2008/01/16 89 92 81 84 223,000
2008/01/15 112 113 96 98 98,000
2008/01/11 115 116 111 112 49,000
2008/01/10 118 120 115 115 61,000
2008/01/09 114 115 111 115 76,000
2008/01/08 116 116 111 114 65,000
2008/01/07 116 119 114 115 107,000
2008/01/04 117 121 116 120 34,000

このページの先頭へ