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
2013/12/30 90 92 90 91 74,000
2013/12/27 89 90 89 89 100,000
2013/12/26 87 89 87 89 61,000
2013/12/25 84 88 84 87 461,000
2013/12/24 88 88 85 85 611,000
2013/12/20 88 89 87 88 73,000
2013/12/19 89 90 88 88 235,000
2013/12/18 88 89 88 88 147,000
2013/12/17 90 90 89 89 122,000
2013/12/16 90 91 89 90 96,000
2013/12/13 91 92 90 90 156,000
2013/12/12 92 92 91 92 127,000
2013/12/11 92 93 91 93 47,000
2013/12/10 92 93 92 92 60,000
2013/12/09 92 92 91 92 105,000
2013/12/06 92 93 91 91 77,000
2013/12/05 93 93 91 92 137,000
2013/12/04 93 94 92 93 281,000
2013/12/03 93 94 92 94 169,000
2013/12/02 92 93 92 92 66,000
2013/11/29 92 92 91 92 112,000
2013/11/28 92 93 91 92 125,000
2013/11/27 92 92 91 91 82,000
2013/11/26 91 92 90 92 90,000
2013/11/25 91 92 89 92 262,000
2013/11/22 91 91 90 91 270,000
2013/11/21 92 92 91 91 266,000
2013/11/20 92 92 91 91 159,000
2013/11/19 93 93 91 92 174,000
2013/11/18 93 93 92 93 268,000
2013/11/15 92 92 91 92 287,000
2013/11/14 91 92 91 91 437,000
2013/11/13 88 92 88 90 1,786,000
2013/11/12 106 106 101 102 701,000
2013/11/11 108 109 105 107 491,000
2013/11/08 105 108 103 108 221,000
2013/11/07 108 108 104 107 430,000
2013/11/06 104 107 103 106 220,000
2013/11/05 102 106 101 104 476,000
2013/11/01 106 106 98 101 354,000
2013/10/31 109 110 103 104 470,000
2013/10/30 104 109 103 108 770,000
2013/10/29 102 104 102 104 199,000
2013/10/28 102 102 101 102 97,000
2013/10/25 102 102 100 102 153,000
2013/10/24 100 102 99 102 187,000
2013/10/23 101 103 100 102 319,000
2013/10/22 101 102 100 101 172,000
2013/10/21 101 101 99 100 152,000
2013/10/18 100 100 99 100 55,000
2013/10/17 101 102 99 100 140,000
2013/10/16 96 98 96 98 59,000
2013/10/15 99 99 97 98 89,000
2013/10/11 99 101 99 99 158,000
2013/10/10 100 100 98 99 86,000
2013/10/09 96 100 96 100 51,000
2013/10/08 93 98 93 98 126,000
2013/10/07 98 98 95 96 99,000
2013/10/04 100 101 98 99 198,000
2013/10/03 102 103 99 103 215,000
2013/10/02 105 107 102 103 130,000
2013/10/01 105 107 102 106 313,000
2013/09/30 103 107 101 106 433,000
2013/09/27 103 116 98 105 2,890,000
2013/09/26 97 103 93 103 362,000
2013/09/25 104 106 97 97 994,000
2013/09/24 96 111 94 109 1,382,000
2013/09/20 95 96 94 96 129,000
2013/09/19 96 96 94 96 159,000
2013/09/18 96 97 92 96 261,000
2013/09/17 93 96 92 95 327,000
2013/09/13 92 92 91 92 64,000
2013/09/12 93 93 91 92 35,000
2013/09/11 92 93 90 92 291,000
2013/09/10 86 92 86 92 308,000
2013/09/09 87 87 85 86 63,000
2013/09/06 87 87 84 85 89,000
2013/09/05 86 87 85 86 70,000
2013/09/04 86 86 85 86 85,000
2013/09/03 84 86 84 86 184,000
2013/09/02 82 84 82 84 73,000
2013/08/30 83 83 82 82 23,000
2013/08/29 84 85 82 82 143,000
2013/08/28 85 86 82 83 260,000
2013/08/27 88 89 88 88 118,000
2013/08/26 90 91 89 89 17,000
2013/08/23 89 91 89 91 94,000
2013/08/22 89 89 86 89 99,000
2013/08/21 91 91 89 89 58,000
2013/08/20 92 93 91 91 37,000
2013/08/19 92 93 91 93 21,000
2013/08/16 90 92 90 92 34,000
2013/08/15 92 92 90 92 84,000
2013/08/14 94 94 91 93 129,000
2013/08/13 92 94 91 94 48,000
2013/08/12 95 95 91 91 93,000
2013/08/09 95 98 95 96 114,000
2013/08/08 96 97 94 95 118,000
2013/08/07 96 97 94 97 95,000
2013/08/06 97 97 95 97 59,000
2013/08/05 95 98 95 97 78,000
2013/08/02 93 95 92 95 249,000
2013/08/01 89 91 87 91 91,000
2013/07/31 90 91 89 89 41,000
2013/07/30 89 92 87 91 142,000
2013/07/29 95 95 89 91 148,000
2013/07/26 99 99 96 96 50,000
2013/07/25 100 101 99 99 74,000
2013/07/24 97 99 96 99 75,000
2013/07/23 99 99 97 98 84,000
2013/07/22 99 99 98 99 77,000
2013/07/19 102 104 98 99 412,000
2013/07/18 95 103 95 101 403,000
2013/07/17 94 95 94 95 37,000
2013/07/16 96 96 94 95 43,000
2013/07/12 94 96 94 96 62,000
2013/07/11 92 94 92 92 67,000
2013/07/10 95 95 94 94 77,000
2013/07/09 94 95 93 95 86,000
2013/07/08 95 96 92 93 240,000
2013/07/05 92 94 92 94 139,000
2013/07/04 90 93 90 92 174,000
2013/07/03 92 92 89 91 126,000
2013/07/02 93 94 91 93 119,000
2013/07/01 92 93 91 93 72,000
2013/06/28 89 92 89 92 99,000
2013/06/27 86 87 83 87 71,000
2013/06/26 91 91 85 85 205,000
2013/06/25 92 93 89 90 271,000
2013/06/24 91 93 91 92 154,000
2013/06/21 88 92 87 91 152,000
2013/06/20 90 93 89 92 139,000
2013/06/19 90 92 87 92 226,000
2013/06/18 87 89 87 88 128,000
2013/06/17 84 87 84 87 123,000
2013/06/14 86 88 84 85 89,000
2013/06/13 84 85 81 82 199,000
2013/06/12 84 87 81 86 173,000
2013/06/11 86 89 85 86 132,000
2013/06/10 83 86 83 86 196,000
2013/06/07 84 84 73 81 487,000
2013/06/06 91 94 83 85 670,000
2013/06/05 100 102 95 95 289,000
2013/06/04 96 99 94 99 205,000
2013/06/03 103 103 99 99 113,000
2013/05/31 104 105 101 103 95,000
2013/05/30 105 106 101 101 187,000
2013/05/29 108 109 106 108 166,000
2013/05/28 106 108 105 107 210,000
2013/05/27 112 112 106 108 369,000
2013/05/24 113 117 96 107 1,189,000
2013/05/23 124 126 105 109 2,155,000
2013/05/22 118 129 111 127 4,896,000
2013/05/21 107 116 106 116 1,990,000
2013/05/20 109 110 108 109 789,000
2013/05/17 101 109 100 108 1,538,000
2013/05/16 106 108 98 101 810,000
2013/05/15 108 110 101 104 851,000
2013/05/14 106 108 104 108 454,000
2013/05/13 104 108 103 106 504,000
2013/05/10 104 106 102 104 358,000
2013/05/09 104 106 103 104 335,000
2013/05/08 106 109 103 104 1,120,000
2013/05/07 99 102 97 102 403,000
2013/05/02 96 97 96 97 167,000
2013/05/01 97 98 97 98 131,000
2013/04/30 96 97 95 97 207,000
2013/04/26 101 104 98 98 529,000
2013/04/25 101 104 98 101 598,000
2013/04/24 98 104 97 103 877,000
2013/04/23 98 98 96 97 174,000
2013/04/22 95 99 94 98 545,000
2013/04/19 93 95 93 95 156,000
2013/04/18 94 94 91 94 247,000
2013/04/17 93 97 92 94 295,000
2013/04/16 90 94 88 94 336,000
2013/04/15 91 92 88 92 309,000
2013/04/12 94 94 91 92 231,000
2013/04/11 96 98 91 94 524,000
2013/04/10 90 98 90 97 667,000
2013/04/09 95 95 91 92 667,000
2013/04/08 96 97 92 94 558,000
2013/04/05 100 103 94 95 962,000
2013/04/04 98 105 96 98 1,514,000
2013/04/03 99 103 96 99 1,402,000
2013/04/02 83 110 80 101 7,460,000
2013/04/01 90 90 85 86 978,000
2013/03/29 84 84 82 83 174,000
2013/03/28 88 88 82 83 841,000
2013/03/27 88 91 86 89 1,600,000
2013/03/26 85 87 84 87 1,327,000
2013/03/25 80 85 79 85 811,000
2013/03/22 79 83 78 80 542,000
2013/03/21 78 79 77 78 121,000
2013/03/19 76 78 76 78 192,000
2013/03/18 79 79 74 76 441,000
2013/03/15 82 82 79 80 176,000
2013/03/14 79 82 78 81 273,000
2013/03/13 78 81 78 80 186,000
2013/03/12 79 82 78 81 592,000
2013/03/11 76 79 76 78 240,000
2013/03/08 77 77 76 76 96,000
2013/03/07 76 77 75 77 128,000
2013/03/06 76 77 75 76 107,000
2013/03/05 76 77 75 77 75,000
2013/03/04 76 76 75 76 120,000
2013/03/01 76 76 74 76 122,000
2013/02/28 76 76 75 76 98,000
2013/02/27 75 76 74 75 84,000
2013/02/26 73 76 73 75 144,000
2013/02/25 77 77 75 77 194,000
2013/02/22 74 76 74 76 73,000
2013/02/21 75 76 74 76 54,000
2013/02/20 76 76 74 76 44,000
2013/02/19 74 76 73 76 55,000
2013/02/18 73 74 71 73 114,000
2013/02/15 75 75 68 72 265,000
2013/02/14 76 76 73 76 162,000
2013/02/13 79 80 72 76 633,000
2013/02/12 85 85 82 83 166,000
2013/02/08 86 86 83 84 239,000
2013/02/07 86 86 84 86 174,000
2013/02/06 89 90 83 86 1,167,000
2013/02/05 88 91 86 89 497,000
2013/02/04 87 90 84 90 819,000
2013/02/01 86 88 82 85 976,000
2013/01/31 78 87 76 84 2,504,000
2013/01/30 73 78 71 77 808,000
2013/01/29 75 76 74 74 128,000
2013/01/28 76 78 75 76 199,000
2013/01/25 74 75 74 75 261,000
2013/01/24 71 73 71 73 183,000
2013/01/23 73 77 70 70 525,000
2013/01/22 74 76 70 73 348,000
2013/01/21 74 75 71 73 206,000
2013/01/18 73 74 73 74 86,000
2013/01/17 72 74 71 71 140,000
2013/01/16 77 77 72 74 266,000
2013/01/15 76 78 75 76 304,000
2013/01/11 73 77 73 74 418,000
2013/01/10 71 73 71 73 228,000
2013/01/09 68 71 67 70 261,000
2013/01/08 73 73 69 69 179,000
2013/01/07 72 74 71 71 202,000
2013/01/04 70 72 70 71 196,000

このページの先頭へ