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
2009/12/30 57 57 56 57 16,000
2009/12/29 58 60 57 57 12,000
2009/12/28 57 58 56 57 15,000
2009/12/25 56 57 55 56 38,000
2009/12/24 56 57 55 56 47,000
2009/12/22 58 58 55 58 21,000
2009/12/21 56 58 56 58 7,000
2009/12/18 57 58 56 57 14,000
2009/12/17 56 59 56 59 11,000
2009/12/16 56 57 56 57 27,000
2009/12/15 58 58 57 57 21,000
2009/12/14 58 59 57 58 23,000
2009/12/11 58 59 57 59 12,000
2009/12/10 59 59 58 58 10,000
2009/12/09 58 60 56 57 64,000
2009/12/08 62 62 59 61 42,000
2009/12/07 63 64 61 61 138,000
2009/12/04 56 61 52 61 260,000
2009/12/03 51 56 51 54 69,000
2009/12/02 48 52 48 50 85,000
2009/12/01 48 50 47 50 24,000
2009/11/30 46 48 46 48 14,000
2009/11/27 45 46 45 45 36,000
2009/11/26 45 47 45 47 19,000
2009/11/25 45 45 43 44 47,000
2009/11/24 46 46 43 45 103,000
2009/11/20 50 50 46 47 33,000
2009/11/19 45 51 43 46 93,000
2009/11/18 48 49 45 46 54,000
2009/11/17 52 52 49 50 54,000
2009/11/16 53 56 51 53 63,000
2009/11/13 54 54 53 53 28,000
2009/11/12 54 54 54 54 15,000
2009/11/11 55 55 54 54 24,000
2009/11/10 54 56 54 56 20,000
2009/11/09 54 54 52 53 13,000
2009/11/06 53 54 52 54 40,000
2009/11/05 52 54 51 54 23,000
2009/11/04 54 54 52 52 41,000
2009/11/02 53 55 52 53 42,000
2009/10/30 55 55 54 54 14,000
2009/10/29 55 55 53 53 41,000
2009/10/28 56 56 54 55 38,000
2009/10/27 55 56 54 56 60,000
2009/10/26 57 57 55 56 21,000
2009/10/23 56 59 56 57 69,000
2009/10/22 56 56 55 56 42,000
2009/10/21 57 57 56 56 44,000
2009/10/20 57 57 56 56 23,000
2009/10/19 57 57 56 56 72,000
2009/10/16 60 60 58 58 20,000
2009/10/15 61 61 59 60 70,000
2009/10/14 59 60 58 60 103,000
2009/10/13 60 61 60 61 62,000
2009/10/09 59 62 58 59 216,000
2009/10/08 58 59 57 58 58,000
2009/10/07 54 57 54 57 105,000
2009/10/06 56 56 51 53 206,000
2009/10/05 56 59 53 54 90,000
2009/10/02 60 60 54 58 350,000
2009/10/01 69 69 62 63 337,000
2009/09/30 64 70 63 69 147,000
2009/09/29 67 68 63 63 93,000
2009/09/28 71 71 67 67 80,000
2009/09/25 71 72 69 72 30,000
2009/09/24 70 73 70 71 74,000
2009/09/18 72 72 67 70 151,000
2009/09/17 70 76 69 74 356,000
2009/09/16 70 70 68 70 84,000
2009/09/15 72 72 68 70 162,000
2009/09/14 74 75 70 72 232,000
2009/09/11 78 78 75 77 148,000
2009/09/10 79 79 76 78 219,000
2009/09/09 82 84 80 80 215,000
2009/09/08 79 80 75 79 219,000
2009/09/07 83 83 79 79 203,000
2009/09/04 84 84 78 80 428,000
2009/09/03 91 93 82 84 347,000
2009/09/02 88 90 87 90 559,000
2009/09/01 92 106 92 95 3,294,000
2009/08/31 95 102 87 91 1,549,000
2009/08/28 77 97 75 96 2,815,000
2009/08/27 75 78 73 76 403,000
2009/08/26 68 83 68 74 1,281,000
2009/08/25 70 70 68 69 78,000
2009/08/24 71 71 69 70 135,000
2009/08/21 67 72 66 71 445,000
2009/08/20 68 68 66 66 44,000
2009/08/19 65 68 65 68 111,000
2009/08/18 62 65 61 65 42,000
2009/08/17 62 63 62 63 28,000
2009/08/14 64 64 62 63 23,000
2009/08/13 63 64 61 64 60,000
2009/08/12 65 66 64 64 137,000
2009/08/11 64 65 63 65 46,000
2009/08/10 62 63 62 62 43,000
2009/08/07 60 61 59 60 38,000
2009/08/06 60 61 60 60 26,000
2009/08/05 63 63 61 61 36,000
2009/08/04 64 65 62 62 73,000
2009/08/03 61 63 60 63 69,000
2009/07/31 59 60 59 60 14,000
2009/07/30 59 60 59 59 26,000
2009/07/29 59 59 59 59 11,000
2009/07/28 63 63 60 60 59,000
2009/07/27 64 64 62 62 38,000
2009/07/24 62 63 61 63 57,000
2009/07/23 62 62 59 60 58,000
2009/07/22 59 62 59 61 51,000
2009/07/21 57 59 57 59 37,000
2009/07/17 59 59 57 57 18,000
2009/07/16 59 59 57 58 48,000
2009/07/15 59 59 56 57 44,000
2009/07/14 51 58 51 57 87,000
2009/07/13 58 58 50 50 100,000
2009/07/10 60 60 55 56 137,000
2009/07/09 60 61 59 60 33,000
2009/07/08 65 65 61 61 141,000
2009/07/07 63 70 62 65 282,000
2009/07/06 61 64 61 63 102,000
2009/07/03 63 63 62 62 48,000
2009/07/02 65 65 63 64 30,000
2009/07/01 65 65 65 65 18,000
2009/06/30 67 67 65 65 53,000
2009/06/29 68 69 66 67 36,000
2009/06/26 66 68 66 66 42,000
2009/06/25 63 66 62 66 36,000
2009/06/24 62 63 62 63 27,000
2009/06/23 63 63 60 63 56,000
2009/06/22 67 67 63 64 61,000
2009/06/19 68 68 64 64 56,000
2009/06/18 70 70 67 67 32,000
2009/06/17 65 68 63 68 86,000
2009/06/16 70 70 66 66 147,000
2009/06/15 71 72 71 71 90,000
2009/06/12 73 73 70 70 165,000
2009/06/11 70 71 69 69 92,000
2009/06/10 70 71 68 69 301,000
2009/06/09 69 72 68 71 387,000
2009/06/08 61 68 61 67 326,000
2009/06/05 57 61 56 60 123,000
2009/06/04 56 57 55 57 57,000
2009/06/03 57 57 54 56 85,000
2009/06/02 56 58 55 57 143,000
2009/06/01 52 54 51 53 118,000
2009/05/29 52 52 50 51 123,000
2009/05/28 50 51 50 51 27,000
2009/05/27 50 51 49 50 105,000
2009/05/26 50 50 49 49 30,000
2009/05/25 50 51 49 49 127,000
2009/05/22 48 52 48 51 160,000
2009/05/21 49 49 48 48 76,000
2009/05/20 49 49 48 48 56,000
2009/05/19 50 50 47 48 97,000
2009/05/18 48 52 47 48 164,000
2009/05/15 44 47 44 46 50,000
2009/05/14 46 46 43 44 101,000
2009/05/13 47 50 46 47 168,000
2009/05/12 44 46 44 46 142,000
2009/05/11 44 45 42 44 217,000
2009/05/08 42 42 41 42 107,000
2009/05/07 42 43 40 40 290,000
2009/05/01 41 41 39 40 112,000
2009/04/30 38 41 38 41 119,000
2009/04/28 38 40 37 38 79,000
2009/04/27 39 39 37 38 145,000
2009/04/24 39 40 37 39 118,000
2009/04/23 40 40 39 39 64,000
2009/04/22 40 41 39 39 120,000
2009/04/21 38 39 37 39 192,000
2009/04/20 40 42 39 39 144,000
2009/04/17 40 41 39 40 92,000
2009/04/16 43 43 38 39 596,000
2009/04/15 43 43 41 42 361,000
2009/04/14 47 47 43 43 314,000
2009/04/13 45 48 45 46 94,000
2009/04/10 45 45 43 44 158,000
2009/04/09 44 45 43 44 97,000
2009/04/08 43 44 42 43 62,000
2009/04/07 40 46 39 44 166,000
2009/04/06 39 41 38 40 88,000
2009/04/03 40 40 37 39 92,000
2009/04/02 38 40 37 38 123,000
2009/04/01 38 38 35 37 135,000
2009/03/31 38 38 36 38 101,000
2009/03/30 41 41 38 39 65,000
2009/03/27 38 41 38 39 118,000
2009/03/26 37 38 37 38 108,000
2009/03/25 37 39 37 39 21,000
2009/03/24 39 40 39 39 29,000
2009/03/23 39 41 37 37 33,000
2009/03/19 40 42 40 40 88,000
2009/03/18 37 40 34 40 177,000
2009/03/17 33 38 33 35 65,000
2009/03/16 35 35 32 35 29,000
2009/03/13 32 36 32 32 104,000
2009/03/12 31 31 31 31 38,000
2009/03/11 33 34 31 31 116,000
2009/03/10 33 35 32 32 31,000
2009/03/09 36 36 32 32 38,000
2009/03/06 35 37 35 35 31,000
2009/03/05 37 37 36 36 8,000
2009/03/04 37 37 36 36 3,000
2009/03/03 35 37 35 37 9,000
2009/03/02 36 37 35 37 19,000
2009/02/27 37 37 36 37 21,000
2009/02/26 38 38 36 37 19,000
2009/02/25 40 40 37 37 8,000
2009/02/24 40 40 38 38 11,000
2009/02/23 40 40 37 38 13,000
2009/02/20 39 39 38 39 13,000
2009/02/19 42 42 38 39 10,000
2009/02/18 39 43 39 43 10,000
2009/02/17 42 42 36 38 19,000
2009/02/16 38 41 38 39 10,000
2009/02/13 38 42 35 42 32,000
2009/02/12 40 40 39 39 2,000
2009/02/10 42 42 40 40 21,000
2009/02/05 43 43 43 43 5,000
2009/02/04 42 43 42 43 34,000
2009/02/03 43 43 40 42 31,000
2009/02/02 43 45 43 45 4,000
2009/01/30 43 43 43 43 5,000
2009/01/29 43 44 43 43 13,000
2009/01/28 44 45 43 45 4,000
2009/01/27 44 45 42 45 5,000
2009/01/26 45 45 42 45 6,000
2009/01/23 42 44 42 44 12,000
2009/01/22 44 45 44 45 3,000
2009/01/20 43 43 43 43 1,000
2009/01/19 44 44 44 44 5,000
2009/01/16 44 44 44 44 7,000
2009/01/15 44 44 44 44 4,000
2009/01/14 46 46 42 45 18,000
2009/01/13 46 46 45 45 15,000
2009/01/09 46 47 45 45 14,000
2009/01/08 47 47 46 47 17,000
2009/01/07 44 47 44 47 90,000
2009/01/06 45 45 44 45 32,000
2009/01/05 45 45 45 45 4,000

このページの先頭へ