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
2011/12/30 49 50 49 49 56,000
2011/12/29 47 49 46 48 44,000
2011/12/28 46 49 46 47 27,000
2011/12/27 46 46 45 46 31,000
2011/12/26 48 48 46 46 53,000
2011/12/22 49 50 47 48 65,000
2011/12/21 50 50 49 50 43,000
2011/12/20 50 53 48 49 63,000
2011/12/19 52 52 48 50 31,000
2011/12/16 51 52 50 51 41,000
2011/12/15 53 53 52 52 31,000
2011/12/14 53 54 53 54 30,000
2011/12/13 55 55 52 53 87,000
2011/12/12 52 55 52 55 47,000
2011/12/09 52 52 52 52 9,000
2011/12/08 54 54 52 52 26,000
2011/12/07 56 56 54 55 50,000
2011/12/06 55 55 52 54 105,000
2011/12/05 57 59 54 56 232,000
2011/12/02 52 53 51 53 99,000
2011/12/01 53 54 50 51 349,000
2011/11/30 43 52 43 48 569,000
2011/11/29 43 44 40 43 147,000
2011/11/28 44 44 42 43 19,000
2011/11/25 44 45 43 43 17,000
2011/11/24 43 44 43 43 21,000
2011/11/22 42 44 41 44 37,000
2011/11/21 43 44 42 43 36,000
2011/11/18 43 43 42 43 28,000
2011/11/17 42 43 41 43 65,000
2011/11/16 43 43 42 42 39,000
2011/11/15 44 44 42 44 114,000
2011/11/14 43 45 43 44 33,000
2011/11/11 43 43 42 43 34,000
2011/11/10 43 43 41 43 101,000
2011/11/09 45 45 44 44 30,000
2011/11/08 46 46 44 45 50,000
2011/11/07 47 47 46 46 30,000
2011/11/04 47 48 46 46 66,000
2011/11/02 48 48 46 47 74,000
2011/11/01 49 49 49 49 14,000
2011/10/31 49 50 49 49 29,000
2011/10/28 48 49 47 48 49,000
2011/10/27 47 47 46 47 83,000
2011/10/26 47 48 47 48 9,000
2011/10/25 48 48 47 47 79,000
2011/10/24 50 50 48 48 85,000
2011/10/21 50 50 48 50 64,000
2011/10/20 49 50 48 50 45,000
2011/10/19 49 50 49 49 24,000
2011/10/18 50 50 50 50 11,000
2011/10/17 51 52 50 50 49,000
2011/10/14 52 52 51 51 17,000
2011/10/13 51 52 50 52 88,000
2011/10/12 50 50 50 50 6,000
2011/10/11 50 51 49 50 45,000
2011/10/07 48 50 48 48 64,000
2011/10/06 48 49 47 47 45,000
2011/10/05 50 50 47 47 99,000
2011/10/04 50 50 50 50 3,000
2011/10/03 50 51 50 50 38,000
2011/09/30 51 52 50 51 59,000
2011/09/29 49 50 49 50 51,000
2011/09/28 48 50 48 50 66,000
2011/09/27 48 49 47 48 136,000
2011/09/26 51 51 46 47 189,000
2011/09/22 54 54 52 52 30,000
2011/09/21 55 56 53 54 93,000
2011/09/20 56 56 54 54 64,000
2011/09/16 56 58 56 57 61,000
2011/09/15 57 58 56 57 56,000
2011/09/14 57 57 56 56 43,000
2011/09/13 57 57 57 57 18,000
2011/09/12 58 58 58 58 25,000
2011/09/09 59 59 58 59 46,000
2011/09/08 60 61 59 60 20,000
2011/09/07 59 60 59 60 28,000
2011/09/06 60 60 58 58 62,000
2011/09/05 61 61 58 61 113,000
2011/09/02 64 64 62 62 29,000
2011/09/01 64 65 64 64 43,000
2011/08/31 61 63 61 63 41,000
2011/08/30 62 62 60 60 50,000
2011/08/29 60 62 60 61 48,000
2011/08/26 59 59 58 59 37,000
2011/08/25 59 60 58 59 59,000
2011/08/24 61 61 58 59 73,000
2011/08/23 60 61 58 61 54,000
2011/08/22 62 62 58 59 52,000
2011/08/19 62 63 62 63 32,000
2011/08/18 65 66 64 64 39,000
2011/08/17 66 66 64 66 24,000
2011/08/16 68 68 65 66 34,000
2011/08/15 68 70 68 68 26,000
2011/08/12 68 72 68 69 93,000
2011/08/11 61 68 60 68 56,000
2011/08/10 65 65 62 62 75,000
2011/08/09 59 62 57 62 192,000
2011/08/08 67 67 65 65 91,000
2011/08/05 66 68 65 68 102,000
2011/08/04 70 71 70 71 36,000
2011/08/03 71 71 68 71 208,000
2011/08/02 72 72 71 72 44,000
2011/08/01 72 73 71 73 58,000
2011/07/29 74 74 70 71 189,000
2011/07/28 74 75 73 75 83,000
2011/07/27 75 76 74 76 63,000
2011/07/26 74 74 73 74 42,000
2011/07/25 75 76 72 73 158,000
2011/07/22 76 76 75 75 47,000
2011/07/21 76 76 75 76 74,000
2011/07/20 78 78 76 76 78,000
2011/07/19 76 77 76 77 69,000
2011/07/15 79 79 77 77 67,000
2011/07/14 79 79 77 77 58,000
2011/07/13 77 79 77 79 66,000
2011/07/12 79 79 75 79 246,000
2011/07/11 79 80 79 79 55,000
2011/07/08 80 80 78 79 105,000
2011/07/07 80 80 78 78 124,000
2011/07/06 82 82 79 79 328,000
2011/07/05 81 84 80 82 304,000
2011/07/04 86 87 80 80 1,154,000
2011/07/01 82 84 81 84 611,000
2011/06/30 77 84 77 82 1,633,000
2011/06/29 78 79 77 77 161,000
2011/06/28 78 78 75 77 495,000
2011/06/27 76 79 76 78 609,000
2011/06/24 71 76 70 76 502,000
2011/06/23 74 74 60 70 427,000
2011/06/22 75 75 74 74 71,000
2011/06/21 74 76 74 75 58,000
2011/06/20 76 77 74 74 337,000
2011/06/17 79 82 75 79 394,000
2011/06/16 73 79 72 79 317,000
2011/06/15 73 74 70 73 112,000
2011/06/14 69 71 68 71 42,000
2011/06/13 68 70 68 68 39,000
2011/06/10 67 71 67 70 74,000
2011/06/09 71 71 70 70 27,000
2011/06/08 70 72 68 71 58,000
2011/06/07 67 70 67 70 89,000
2011/06/06 72 73 69 69 68,000
2011/06/03 74 74 73 74 26,000
2011/06/02 74 75 72 73 94,000
2011/06/01 75 78 74 76 122,000
2011/05/31 73 78 71 78 235,000
2011/05/30 71 73 68 73 200,000
2011/05/27 64 69 64 66 141,000
2011/05/26 63 67 63 64 111,000
2011/05/25 66 67 63 64 151,000
2011/05/24 67 67 64 66 166,000
2011/05/23 71 71 67 68 146,000
2011/05/20 73 75 71 72 155,000
2011/05/19 72 75 72 74 84,000
2011/05/18 73 74 71 72 132,000
2011/05/17 78 78 68 72 439,000
2011/05/16 76 80 76 79 101,000
2011/05/13 86 86 81 84 204,000
2011/05/12 83 87 82 86 190,000
2011/05/11 79 85 79 83 135,000
2011/05/10 79 79 75 79 139,000
2011/05/09 79 80 78 79 43,000
2011/05/06 79 79 77 79 42,000
2011/05/02 79 80 77 79 74,000
2011/04/28 80 80 77 78 106,000
2011/04/27 84 84 79 79 159,000
2011/04/26 82 84 80 82 162,000
2011/04/25 88 88 82 82 146,000
2011/04/22 85 86 84 86 114,000
2011/04/21 88 88 85 86 91,000
2011/04/20 86 90 84 88 272,000
2011/04/19 90 90 86 88 278,000
2011/04/18 90 92 88 90 182,000
2011/04/15 88 95 86 90 805,000
2011/04/14 78 92 78 89 1,077,000
2011/04/13 74 78 73 77 167,000
2011/04/12 77 78 76 76 237,000
2011/04/11 79 80 77 80 268,000
2011/04/08 76 81 73 78 401,000
2011/04/07 80 83 77 80 287,000
2011/04/06 89 90 76 76 865,000
2011/04/05 98 98 87 93 544,000
2011/04/04 96 96 92 96 698,000
2011/04/01 95 100 90 92 1,745,000
2011/03/31 84 103 82 86 4,779,000
2011/03/30 78 82 77 82 798,000
2011/03/29 69 85 67 80 2,708,000
2011/03/28 59 71 59 71 1,284,000
2011/03/25 62 63 60 60 85,000
2011/03/24 60 62 58 62 100,000
2011/03/23 59 63 58 62 86,000
2011/03/22 60 61 57 59 152,000
2011/03/18 52 56 52 56 126,000
2011/03/17 45 54 45 51 89,000
2011/03/16 43 49 43 49 160,000
2011/03/15 50 50 37 41 359,000
2011/03/14 44 55 44 50 301,000
2011/03/11 65 72 64 64 242,000
2011/03/10 70 71 67 68 147,000
2011/03/09 75 75 70 71 284,000
2011/03/08 72 75 72 73 367,000
2011/03/07 70 72 69 71 200,000
2011/03/04 66 69 66 69 267,000
2011/03/03 65 65 65 65 33,000
2011/03/02 64 65 64 64 51,000
2011/03/01 66 66 64 66 72,000
2011/02/28 64 65 64 65 78,000
2011/02/25 64 64 62 64 101,000
2011/02/24 67 67 63 64 206,000
2011/02/23 65 68 65 67 250,000
2011/02/22 66 70 66 68 385,000
2011/02/21 62 67 61 66 224,000
2011/02/18 61 62 60 61 42,000
2011/02/17 61 62 60 62 44,000
2011/02/16 60 62 60 62 50,000
2011/02/15 62 62 60 62 62,000
2011/02/14 62 62 61 62 69,000
2011/02/10 62 63 62 63 34,000
2011/02/09 63 63 62 62 80,000
2011/02/08 63 64 63 64 83,000
2011/02/07 61 63 60 63 149,000
2011/02/04 60 61 60 61 40,000
2011/02/03 60 60 59 60 31,000
2011/02/02 59 60 59 59 27,000
2011/02/01 59 59 58 59 21,000
2011/01/31 59 59 58 59 42,000
2011/01/28 62 62 60 61 18,000
2011/01/27 60 62 60 62 24,000
2011/01/26 61 62 60 62 17,000
2011/01/25 59 61 59 61 43,000
2011/01/24 60 60 60 60 15,000
2011/01/21 62 63 56 60 132,000
2011/01/20 63 63 62 63 112,000
2011/01/19 64 64 63 63 57,000
2011/01/18 64 64 62 64 51,000
2011/01/17 63 64 62 64 71,000
2011/01/14 63 63 62 63 89,000
2011/01/13 65 65 61 63 223,000
2011/01/12 62 64 61 64 317,000
2011/01/11 60 61 59 61 135,000
2011/01/07 58 60 57 60 144,000
2011/01/06 56 58 55 58 119,000
2011/01/05 57 57 56 57 67,000
2011/01/04 57 57 55 57 83,000

このページの先頭へ