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
2014/12/30 81 81 81 81 35,000
2014/12/29 81 81 80 80 79,000
2014/12/26 78 80 78 80 25,000
2014/12/25 80 81 77 77 250,000
2014/12/24 81 81 80 80 74,000
2014/12/22 81 82 81 82 40,000
2014/12/19 81 82 81 82 26,000
2014/12/18 82 82 80 81 287,000
2014/12/17 81 81 80 81 24,000
2014/12/16 82 82 80 80 92,000
2014/12/15 83 83 82 83 10,000
2014/12/12 84 84 83 84 25,000
2014/12/11 82 84 82 84 40,000
2014/12/10 86 86 83 84 120,000
2014/12/09 87 89 87 87 47,000
2014/12/08 86 89 86 89 122,000
2014/12/05 86 87 85 87 17,000
2014/12/04 85 88 85 86 64,000
2014/12/03 86 86 86 86 33,000
2014/12/02 86 87 85 86 41,000
2014/12/01 85 87 85 87 48,000
2014/11/28 83 86 83 86 129,000
2014/11/27 82 84 82 83 99,000
2014/11/26 82 83 82 83 79,000
2014/11/25 83 84 81 81 79,000
2014/11/21 83 83 83 83 19,000
2014/11/20 84 84 82 83 43,000
2014/11/19 85 86 83 85 40,000
2014/11/18 82 86 81 84 28,000
2014/11/17 82 83 82 82 29,000
2014/11/14 83 83 81 82 186,000
2014/11/13 86 88 84 87 60,000
2014/11/12 86 86 85 85 20,000
2014/11/11 86 86 85 86 49,000
2014/11/10 85 86 84 86 8,000
2014/11/07 85 86 85 86 13,000
2014/11/06 85 86 84 86 60,000
2014/11/05 86 86 85 85 16,000
2014/11/04 87 87 85 86 97,000
2014/10/31 83 85 82 85 38,000
2014/10/30 84 84 84 84 10,000
2014/10/29 84 84 84 84 7,000
2014/10/28 83 83 83 83 4,000
2014/10/27 83 83 82 83 27,000
2014/10/24 82 82 82 82 11,000
2014/10/23 82 82 81 81 19,000
2014/10/22 81 83 80 83 19,000
2014/10/21 82 83 80 80 43,000
2014/10/20 81 83 81 83 43,000
2014/10/17 80 82 80 80 40,000
2014/10/16 80 81 79 80 35,000
2014/10/15 82 84 81 81 34,000
2014/10/14 81 84 81 83 36,000
2014/10/10 84 85 81 85 93,000
2014/10/09 88 88 85 85 52,000
2014/10/08 87 87 87 87 12,000
2014/10/07 90 90 88 88 47,000
2014/10/06 88 90 88 90 20,000
2014/10/03 86 89 86 89 43,000
2014/10/02 88 89 87 87 146,000
2014/10/01 89 90 88 90 91,000
2014/09/30 91 91 90 90 24,000
2014/09/29 91 91 90 90 33,000
2014/09/26 90 90 89 90 53,000
2014/09/25 90 90 89 90 32,000
2014/09/24 90 90 90 90 15,000
2014/09/22 91 91 89 90 74,000
2014/09/19 90 90 89 90 53,000
2014/09/18 91 91 90 90 86,000
2014/09/17 90 91 90 91 56,000
2014/09/16 90 91 90 90 32,000
2014/09/12 91 91 89 90 130,000
2014/09/11 92 92 91 91 73,000
2014/09/10 90 92 89 91 76,000
2014/09/09 90 92 90 91 70,000
2014/09/08 90 90 89 90 46,000
2014/09/05 91 91 90 90 54,000
2014/09/04 91 92 90 91 26,000
2014/09/03 92 92 91 91 18,000
2014/09/02 91 92 91 91 81,000
2014/09/01 88 91 88 91 127,000
2014/08/29 89 89 88 89 21,000
2014/08/28 89 90 88 88 33,000
2014/08/27 90 90 88 89 25,000
2014/08/26 90 91 89 89 80,000
2014/08/25 90 90 89 90 35,000
2014/08/22 90 92 89 91 70,000
2014/08/21 89 91 89 91 39,000
2014/08/20 90 91 89 91 35,000
2014/08/19 90 91 87 91 181,000
2014/08/18 89 93 89 91 92,000
2014/08/15 90 90 89 89 51,000
2014/08/14 89 90 89 90 28,000
2014/08/13 88 89 88 89 43,000
2014/08/12 88 93 88 88 169,000
2014/08/11 86 87 86 87 21,000
2014/08/08 86 86 83 84 124,000
2014/08/07 86 86 85 86 78,000
2014/08/06 88 88 86 87 65,000
2014/08/05 88 89 87 89 70,000
2014/08/04 90 90 88 89 26,000
2014/08/01 90 90 89 90 34,000
2014/07/31 90 92 90 91 58,000
2014/07/30 91 91 89 90 80,000
2014/07/29 93 93 90 91 138,000
2014/07/28 93 93 91 93 65,000
2014/07/25 92 93 91 93 67,000
2014/07/24 90 92 89 92 94,000
2014/07/23 88 90 88 90 43,000
2014/07/22 86 88 86 88 71,000
2014/07/18 88 88 84 85 267,000
2014/07/17 93 93 89 90 159,000
2014/07/16 93 93 92 93 53,000
2014/07/15 93 94 92 92 91,000
2014/07/14 91 93 91 92 109,000
2014/07/11 91 93 90 91 147,000
2014/07/10 92 96 91 94 270,000
2014/07/09 91 92 89 92 124,000
2014/07/08 91 93 88 93 382,000
2014/07/07 87 91 87 91 247,000
2014/07/04 86 87 85 86 91,000
2014/07/03 86 87 86 86 71,000
2014/07/02 84 86 83 86 192,000
2014/07/01 83 84 82 84 42,000
2014/06/30 82 83 82 82 23,000
2014/06/27 84 84 81 81 133,000
2014/06/26 82 85 81 84 155,000
2014/06/25 82 82 81 81 32,000
2014/06/24 81 81 80 81 32,000
2014/06/23 83 83 81 81 92,000
2014/06/20 81 82 81 82 281,000
2014/06/19 81 83 81 82 58,000
2014/06/18 79 81 79 81 38,000
2014/06/17 81 81 79 80 59,000
2014/06/16 82 83 80 81 86,000
2014/06/13 80 81 79 81 44,000
2014/06/12 81 82 79 81 113,000
2014/06/11 79 81 78 81 39,000
2014/06/10 79 82 78 79 90,000
2014/06/09 79 80 77 79 55,000
2014/06/06 78 78 78 78 18,000
2014/06/05 78 78 77 78 28,000
2014/06/04 78 78 78 78 12,000
2014/06/03 78 79 78 78 20,000
2014/06/02 77 77 76 77 22,000
2014/05/30 77 77 76 76 38,000
2014/05/29 76 77 76 77 6,000
2014/05/28 75 76 74 76 98,000
2014/05/27 75 76 74 75 32,000
2014/05/26 75 75 74 75 21,000
2014/05/23 74 75 74 75 4,000
2014/05/22 72 75 72 73 31,000
2014/05/21 70 71 69 71 111,000
2014/05/20 71 71 69 71 106,000
2014/05/19 77 78 72 73 130,000
2014/05/16 77 78 77 77 28,000
2014/05/15 78 78 78 78 45,000
2014/05/14 76 79 76 78 95,000
2014/05/13 76 76 76 76 36,000
2014/05/12 78 78 77 77 40,000
2014/05/09 77 77 77 77 18,000
2014/05/08 77 77 76 77 55,000
2014/05/07 78 78 77 77 40,000
2014/05/02 78 79 77 79 12,000
2014/05/01 77 79 77 78 17,000
2014/04/30 78 78 77 77 34,000
2014/04/28 77 78 77 78 70,000
2014/04/25 78 79 78 78 10,000
2014/04/24 79 79 78 78 44,000
2014/04/23 78 79 78 78 25,000
2014/04/22 80 80 79 79 32,000
2014/04/21 80 81 80 80 25,000
2014/04/18 81 81 80 81 28,000
2014/04/17 80 81 79 81 9,000
2014/04/16 80 80 79 80 21,000
2014/04/15 80 80 80 80 8,000
2014/04/14 79 80 77 79 38,000
2014/04/11 77 80 76 80 77,000
2014/04/10 80 81 78 78 111,000
2014/04/09 81 81 79 79 99,000
2014/04/08 80 82 80 82 42,000
2014/04/07 82 82 80 80 38,000
2014/04/04 84 85 82 83 54,000
2014/04/03 84 85 83 83 30,000
2014/04/02 83 83 82 83 79,000
2014/04/01 82 82 81 82 25,000
2014/03/31 82 83 81 83 53,000
2014/03/28 80 82 80 82 40,000
2014/03/27 77 80 77 80 74,000
2014/03/26 81 81 78 78 232,000
2014/03/25 82 82 81 82 38,000
2014/03/24 82 82 81 81 132,000
2014/03/20 85 85 81 82 186,000
2014/03/19 88 88 84 84 125,000
2014/03/18 87 89 87 87 87,000
2014/03/17 89 90 86 86 232,000
2014/03/14 84 94 84 90 1,164,000
2014/03/13 86 87 83 83 66,000
2014/03/12 84 86 83 86 39,000
2014/03/11 83 85 83 84 157,000
2014/03/10 85 86 83 83 64,000
2014/03/07 86 86 84 84 36,000
2014/03/06 84 85 83 85 40,000
2014/03/05 85 85 84 85 16,000
2014/03/04 81 84 81 84 30,000
2014/03/03 82 84 82 83 51,000
2014/02/28 86 86 83 84 16,000
2014/02/27 86 86 84 86 21,000
2014/02/26 85 86 84 85 34,000
2014/02/25 85 86 84 84 20,000
2014/02/24 84 85 84 84 20,000
2014/02/21 82 84 82 84 76,000
2014/02/20 84 84 82 82 37,000
2014/02/19 85 85 84 84 47,000
2014/02/18 83 85 83 85 44,000
2014/02/17 82 83 81 83 61,000
2014/02/14 85 85 82 82 214,000
2014/02/13 87 88 86 87 65,000
2014/02/12 91 91 88 88 79,000
2014/02/10 91 91 88 90 72,000
2014/02/07 84 93 84 87 318,000
2014/02/06 79 83 79 83 176,000
2014/02/05 82 83 80 81 91,000
2014/02/04 76 80 75 77 473,000
2014/02/03 88 88 85 85 154,000
2014/01/31 91 91 88 89 168,000
2014/01/30 94 94 88 89 412,000
2014/01/29 93 96 93 96 106,000
2014/01/28 91 93 91 92 67,000
2014/01/27 93 93 90 91 474,000
2014/01/24 98 98 97 97 80,000
2014/01/23 100 101 97 97 186,000
2014/01/22 101 101 99 100 231,000
2014/01/21 103 103 101 101 212,000
2014/01/20 100 102 99 102 327,000
2014/01/17 100 100 98 100 64,000
2014/01/16 101 102 99 100 401,000
2014/01/15 98 101 97 100 386,000
2014/01/14 99 99 96 98 420,000
2014/01/10 97 101 97 100 759,000
2014/01/09 95 97 95 95 300,000
2014/01/08 91 95 91 94 370,000
2014/01/07 93 93 91 91 322,000
2014/01/06 92 92 91 92 134,000

このページの先頭へ