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
2010/12/30 54 57 54 57 56,000
2010/12/29 54 55 54 54 26,000
2010/12/28 54 55 54 54 51,000
2010/12/27 55 55 54 54 54,000
2010/12/24 58 58 55 55 93,000
2010/12/22 56 57 56 57 88,000
2010/12/21 58 58 56 56 134,000
2010/12/20 61 61 57 59 835,000
2010/12/17 52 53 52 53 57,000
2010/12/16 51 52 51 51 29,000
2010/12/15 53 53 50 51 90,000
2010/12/14 52 53 51 53 42,000
2010/12/13 52 52 50 52 38,000
2010/12/10 53 53 50 51 70,000
2010/12/09 53 53 51 53 86,000
2010/12/08 51 53 51 53 47,000
2010/12/07 49 51 49 50 71,000
2010/12/06 49 49 47 49 78,000
2010/12/03 49 49 48 49 16,000
2010/12/02 48 49 48 48 17,000
2010/12/01 48 48 47 48 9,000
2010/11/30 49 49 48 48 32,000
2010/11/29 48 49 48 49 39,000
2010/11/26 49 49 47 48 39,000
2010/11/25 47 48 47 48 35,000
2010/11/24 49 49 47 48 10,000
2010/11/22 48 49 47 49 36,000
2010/11/19 46 47 45 47 77,000
2010/11/18 46 46 46 46 7,000
2010/11/17 44 46 44 46 35,000
2010/11/16 44 46 44 46 65,000
2010/11/15 45 45 44 45 23,000
2010/11/12 45 45 44 45 20,000
2010/11/11 45 45 44 45 7,000
2010/11/10 43 45 43 45 37,000
2010/11/09 45 45 44 45 36,000
2010/11/08 44 45 44 45 38,000
2010/11/05 45 45 43 43 16,000
2010/11/04 44 44 44 44 19,000
2010/11/02 45 46 45 45 9,000
2010/11/01 46 46 44 44 15,000
2010/10/29 45 45 44 45 28,000
2010/10/28 46 47 45 46 46,000
2010/10/27 45 46 45 46 9,000
2010/10/26 45 45 45 45 16,000
2010/10/25 47 47 45 45 30,000
2010/10/22 46 46 45 46 15,000
2010/10/21 46 46 45 45 10,000
2010/10/20 45 45 45 45 8,000
2010/10/19 45 46 45 45 8,000
2010/10/18 46 46 46 46 8,000
2010/10/15 47 47 46 47 34,000
2010/10/14 46 48 45 48 23,000
2010/10/13 45 46 45 46 33,000
2010/10/12 46 47 45 45 27,000
2010/10/08 46 47 46 47 9,000
2010/10/07 47 47 46 46 30,000
2010/10/06 46 47 46 47 11,000
2010/10/05 46 46 46 46 20,000
2010/10/04 47 47 45 46 70,000
2010/10/01 47 47 47 47 21,000
2010/09/30 48 48 47 48 29,000
2010/09/29 49 49 48 49 32,000
2010/09/28 48 49 48 49 12,000
2010/09/27 50 50 48 48 34,000
2010/09/24 49 50 48 49 49,000
2010/09/22 49 49 49 49 9,000
2010/09/21 49 49 49 49 38,000
2010/09/17 49 50 48 48 8,000
2010/09/16 50 50 49 49 46,000
2010/09/15 48 50 48 50 52,000
2010/09/14 50 50 48 49 8,000
2010/09/13 49 50 49 50 33,000
2010/09/10 47 50 47 49 32,000
2010/09/09 47 48 47 48 22,000
2010/09/08 47 49 46 49 36,000
2010/09/07 48 48 47 48 14,000
2010/09/06 48 49 48 49 7,000
2010/09/03 48 48 47 47 9,000
2010/09/02 48 48 48 48 13,000
2010/09/01 49 49 48 48 21,000
2010/08/31 49 49 48 48 100,000
2010/08/30 47 49 47 49 31,000
2010/08/27 46 48 46 48 22,000
2010/08/26 48 48 48 48 7,000
2010/08/25 48 48 47 47 18,000
2010/08/24 47 49 47 49 14,000
2010/08/23 48 49 47 49 26,000
2010/08/20 48 48 48 48 2,000
2010/08/19 50 50 48 49 10,000
2010/08/18 49 49 48 49 50,000
2010/08/17 47 48 47 47 19,000
2010/08/16 48 48 46 48 21,000
2010/08/13 48 49 48 48 24,000
2010/08/12 49 49 48 48 23,000
2010/08/11 50 50 48 49 34,000
2010/08/10 50 50 50 50 11,000
2010/08/09 49 50 49 50 22,000
2010/08/06 49 50 49 50 11,000
2010/08/05 49 49 48 48 11,000
2010/08/04 49 49 47 48 13,000
2010/08/03 50 50 49 49 17,000
2010/08/02 48 50 48 49 41,000
2010/07/30 50 50 49 49 22,000
2010/07/29 49 50 49 49 15,000
2010/07/28 49 49 48 49 17,000
2010/07/27 50 50 48 49 13,000
2010/07/26 50 50 49 49 14,000
2010/07/23 47 49 47 49 16,000
2010/07/22 47 47 47 47 36,000
2010/07/21 48 49 48 48 11,000
2010/07/20 49 49 48 49 25,000
2010/07/16 49 51 49 49 15,000
2010/07/15 50 51 50 51 5,000
2010/07/14 49 50 49 50 23,000
2010/07/13 50 50 49 49 23,000
2010/07/12 49 50 49 49 12,000
2010/07/09 49 50 49 50 22,000
2010/07/08 50 50 49 49 28,000
2010/07/07 50 50 49 50 21,000
2010/07/06 50 50 49 49 47,000
2010/07/05 49 51 48 51 28,000
2010/07/02 48 49 48 49 14,000
2010/07/01 48 48 47 47 31,000
2010/06/30 50 50 47 49 82,000
2010/06/29 50 51 50 51 14,000
2010/06/28 51 53 50 50 61,000
2010/06/25 54 54 53 53 42,000
2010/06/24 54 55 53 55 21,000
2010/06/23 54 54 53 54 29,000
2010/06/22 56 56 54 55 65,000
2010/06/21 54 54 53 54 15,000
2010/06/18 54 54 53 54 17,000
2010/06/17 56 56 54 54 63,000
2010/06/16 55 57 55 56 56,000
2010/06/15 54 55 53 54 48,000
2010/06/14 52 54 51 53 61,000
2010/06/11 52 52 51 52 73,000
2010/06/10 51 52 51 52 22,000
2010/06/09 52 53 52 52 18,000
2010/06/08 50 52 50 52 12,000
2010/06/07 52 52 50 50 54,000
2010/06/04 54 55 53 53 22,000
2010/06/03 54 54 52 53 75,000
2010/06/02 53 53 53 53 12,000
2010/06/01 53 54 53 54 10,000
2010/05/31 52 53 52 53 29,000
2010/05/28 52 52 52 52 20,000
2010/05/27 50 52 50 52 34,000
2010/05/26 51 51 49 51 28,000
2010/05/25 51 51 50 50 25,000
2010/05/24 52 52 50 51 52,000
2010/05/21 50 51 49 51 66,000
2010/05/20 52 52 51 52 28,000
2010/05/19 51 53 51 53 43,000
2010/05/18 53 53 52 52 75,000
2010/05/17 56 56 52 53 122,000
2010/05/14 56 57 56 57 29,000
2010/05/13 55 57 55 57 55,000
2010/05/12 56 57 55 56 46,000
2010/05/11 57 57 55 56 56,000
2010/05/10 54 57 54 56 87,000
2010/05/07 54 56 53 55 210,000
2010/05/06 60 60 57 59 86,000
2010/04/30 64 64 60 61 216,000
2010/04/28 63 63 62 63 42,000
2010/04/27 66 66 63 64 109,000
2010/04/26 64 66 63 65 79,000
2010/04/23 64 65 62 63 69,000
2010/04/22 64 65 61 63 88,000
2010/04/21 63 64 63 63 19,000
2010/04/20 63 64 62 63 43,000
2010/04/19 65 65 63 64 45,000
2010/04/16 68 68 65 66 56,000
2010/04/15 69 69 67 68 79,000
2010/04/14 68 68 66 68 155,000
2010/04/13 69 69 64 68 222,000
2010/04/12 60 65 60 65 411,000
2010/04/09 59 59 57 58 124,000
2010/04/08 57 59 57 59 59,000
2010/04/07 60 60 55 59 181,000
2010/04/06 57 61 57 58 260,000
2010/04/05 58 58 56 57 45,000
2010/04/02 58 58 56 57 73,000
2010/04/01 60 60 57 58 80,000
2010/03/31 58 60 57 59 176,000
2010/03/30 56 59 56 57 199,000
2010/03/29 54 55 52 55 87,000
2010/03/26 52 55 51 53 170,000
2010/03/25 51 52 50 51 118,000
2010/03/24 53 53 50 51 146,000
2010/03/23 52 53 52 53 17,000
2010/03/19 52 55 51 52 108,000
2010/03/18 52 52 52 52 17,000
2010/03/17 51 53 51 51 51,000
2010/03/16 52 52 50 50 56,000
2010/03/15 53 53 51 52 38,000
2010/03/12 52 53 52 52 27,000
2010/03/11 51 54 51 53 34,000
2010/03/10 51 51 50 51 29,000
2010/03/09 51 51 50 51 82,000
2010/03/08 52 54 52 52 29,000
2010/03/05 52 53 52 53 33,000
2010/03/04 50 51 50 51 48,000
2010/03/03 50 53 50 53 35,000
2010/03/02 50 51 50 50 26,000
2010/03/01 50 51 49 51 84,000
2010/02/26 50 51 50 51 11,000
2010/02/25 51 53 50 51 92,000
2010/02/24 50 51 50 51 45,000
2010/02/23 53 53 51 51 20,000
2010/02/22 53 53 52 52 4,000
2010/02/19 53 53 52 52 44,000
2010/02/18 52 53 52 53 52,000
2010/02/17 52 52 52 52 3,000
2010/02/16 51 52 51 52 56,000
2010/02/15 54 54 49 53 77,000
2010/02/12 55 55 55 55 1,000
2010/02/10 55 56 54 54 5,000
2010/02/09 54 55 53 55 16,000
2010/02/08 54 54 52 54 35,000
2010/02/05 54 55 54 55 31,000
2010/02/04 57 57 56 57 7,000
2010/02/03 59 59 56 56 46,000
2010/02/02 58 59 56 59 27,000
2010/02/01 57 60 57 59 58,000
2010/01/29 54 58 54 56 84,000
2010/01/28 54 55 54 55 19,000
2010/01/27 53 53 53 53 2,000
2010/01/26 55 56 54 55 57,000
2010/01/25 52 55 51 55 75,000
2010/01/22 52 53 52 53 81,000
2010/01/21 54 55 53 54 73,000
2010/01/20 58 58 54 56 46,000
2010/01/19 58 59 57 58 81,000
2010/01/18 61 61 59 60 69,000
2010/01/15 58 61 58 60 78,000
2010/01/14 58 58 57 58 20,000
2010/01/13 58 59 57 58 18,000
2010/01/12 58 59 58 58 14,000
2010/01/08 56 59 56 58 38,000
2010/01/07 56 56 55 55 21,000
2010/01/06 56 56 55 56 19,000
2010/01/05 55 57 55 56 37,000
2010/01/04 56 57 56 56 13,000

このページの先頭へ