4222 児玉化学工業(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 322 | 322 | 316 | 319 | 24,100 | 319 |
| 2024-11-21 | 314 | 324 | 313 | 322 | 89,200 | 322 |
| 2024-11-20 | 312 | 317 | 310 | 312 | 21,800 | 312 |
| 2024-11-19 | 312 | 316 | 310 | 314 | 14,300 | 314 |
| 2024-11-18 | 313 | 315 | 309 | 310 | 11,200 | 310 |
| 2024-11-15 | 305 | 315 | 304 | 311 | 39,200 | 311 |
| 2024-11-14 | 311 | 314 | 304 | 306 | 32,500 | 306 |
| 2024-11-13 | 315 | 315 | 307 | 308 | 29,400 | 308 |
| 2024-11-12 | 309 | 316 | 308 | 315 | 53,600 | 315 |
| 2024-11-11 | 318 | 323 | 314 | 314 | 48,800 | 314 |
| 2024-11-08 | 316 | 323 | 316 | 320 | 62,000 | 320 |
| 2024-11-07 | 319 | 327 | 316 | 317 | 58,400 | 317 |
| 2024-11-06 | 315 | 321 | 315 | 318 | 54,500 | 318 |
| 2024-11-05 | 315 | 315 | 306 | 314 | 41,600 | 314 |
| 2024-11-01 | 320 | 320 | 310 | 313 | 46,700 | 313 |
| 2024-10-31 | 317 | 323 | 312 | 321 | 47,200 | 321 |
| 2024-10-30 | 312 | 324 | 312 | 317 | 67,600 | 317 |
| 2024-10-29 | 301 | 313 | 301 | 309 | 46,000 | 309 |
| 2024-10-28 | 290 | 303 | 288 | 300 | 50,800 | 300 |
| 2024-10-25 | 300 | 301 | 288 | 292 | 123,500 | 292 |
| 2024-10-24 | 296 | 305 | 291 | 303 | 71,000 | 303 |
| 2024-10-23 | 321 | 321 | 300 | 300 | 261,000 | 300 |
| 2024-10-22 | 348 | 351 | 322 | 323 | 331,100 | 323 |
| 2024-10-21 | 360 | 366 | 353 | 353 | 184,900 | 353 |
| 2024-10-18 | 352 | 366 | 341 | 358 | 470,300 | 358 |
| 2024-10-17 | 356 | 356 | 350 | 354 | 50,400 | 354 |
| 2024-10-16 | 350 | 358 | 349 | 353 | 73,400 | 353 |
| 2024-10-15 | 354 | 357 | 349 | 353 | 95,600 | 353 |
| 2024-10-11 | 351 | 359 | 347 | 354 | 126,500 | 354 |
| 2024-10-10 | 350 | 359 | 346 | 357 | 188,600 | 357 |
| 2024-10-09 | 343 | 357 | 338 | 354 | 265,700 | 354 |
| 2024-10-08 | 366 | 370 | 333 | 341 | 376,200 | 341 |
| 2024-10-07 | 370 | 373 | 358 | 365 | 269,000 | 365 |
| 2024-10-04 | 355 | 370 | 348 | 363 | 501,800 | 363 |
| 2024-10-03 | 375 | 385 | 345 | 355 | 814,800 | 355 |
| 2024-10-02 | 396 | 410 | 368 | 370 | 973,300 | 370 |
| 2024-10-01 | 413 | 442 | 401 | 403 | 1,297,700 | 403 |
| 2024-09-30 | 392 | 454 | 383 | 413 | 2,945,100 | 413 |
| 2024-09-27 | 337 | 417 | 336 | 408 | 7,053,200 | 408 |
| 2024-09-26 | 337 | 337 | 314 | 337 | 1,469,300 | 337 |
| 2024-09-25 | 260 | 261 | 256 | 257 | 10,400 | 257 |
| 2024-09-24 | 262 | 263 | 258 | 260 | 8,900 | 260 |
| 2024-09-20 | 263 | 264 | 257 | 259 | 18,400 | 259 |
| 2024-09-19 | 263 | 265 | 261 | 261 | 2,300 | 261 |
| 2024-09-18 | 265 | 265 | 260 | 261 | 4,900 | 261 |
| 2024-09-17 | 263 | 263 | 260 | 262 | 4,900 | 262 |
| 2024-09-13 | 263 | 264 | 263 | 263 | 3,700 | 263 |
| 2024-09-12 | 261 | 263 | 260 | 263 | 6,400 | 263 |
| 2024-09-11 | 263 | 265 | 260 | 260 | 12,900 | 260 |
| 2024-09-10 | 261 | 264 | 260 | 263 | 19,400 | 263 |
| 2024-09-09 | 262 | 267 | 251 | 262 | 86,600 | 262 |
| 2024-09-06 | 276 | 278 | 270 | 278 | 38,400 | 278 |
| 2024-09-05 | 273 | 275 | 271 | 273 | 7,200 | 273 |
| 2024-09-04 | 273 | 276 | 273 | 273 | 10,300 | 273 |
| 2024-09-03 | 276 | 276 | 272 | 276 | 3,800 | 276 |
| 2024-09-02 | 274 | 277 | 270 | 272 | 9,500 | 272 |
| 2024-08-30 | 268 | 273 | 268 | 272 | 9,700 | 272 |
| 2024-08-29 | 273 | 274 | 270 | 272 | 2,500 | 272 |
| 2024-08-28 | 272 | 274 | 270 | 270 | 4,300 | 270 |
| 2024-08-27 | 272 | 273 | 270 | 272 | 7,400 | 272 |
| 2024-08-26 | 265 | 268 | 265 | 268 | 3,700 | 268 |
| 2024-08-23 | 271 | 272 | 267 | 267 | 5,100 | 267 |
| 2024-08-22 | 268 | 274 | 268 | 271 | 10,500 | 271 |
| 2024-08-21 | 275 | 276 | 273 | 273 | 4,000 | 273 |
| 2024-08-20 | 277 | 277 | 275 | 275 | 3,900 | 275 |
| 2024-08-19 | 277 | 283 | 272 | 276 | 28,800 | 276 |
| 2024-08-16 | 278 | 278 | 273 | 274 | 14,800 | 274 |
| 2024-08-15 | 278 | 278 | 270 | 276 | 25,200 | 276 |
| 2024-08-14 | 275 | 279 | 273 | 277 | 25,900 | 277 |
| 2024-08-13 | 256 | 279 | 254 | 279 | 51,900 | 279 |
| 2024-08-09 | 254 | 262 | 250 | 254 | 20,300 | 254 |
| 2024-08-08 | 236 | 256 | 236 | 247 | 27,100 | 247 |
| 2024-08-07 | 221 | 250 | 220 | 244 | 27,300 | 244 |
| 2024-08-06 | 212 | 227 | 205 | 223 | 69,300 | 223 |
| 2024-08-05 | 258 | 258 | 184 | 191 | 149,900 | 191 |
| 2024-08-02 | 280 | 284 | 262 | 264 | 73,200 | 264 |
| 2024-08-01 | 304 | 304 | 291 | 291 | 33,900 | 291 |
| 2024-07-31 | 302 | 303 | 296 | 303 | 15,600 | 303 |
| 2024-07-30 | 303 | 303 | 301 | 301 | 3,600 | 301 |
| 2024-07-29 | 295 | 304 | 289 | 303 | 34,700 | 303 |
| 2024-07-26 | 286 | 294 | 285 | 294 | 19,500 | 294 |
| 2024-07-25 | 297 | 300 | 286 | 291 | 67,400 | 291 |
| 2024-07-24 | 300 | 305 | 300 | 303 | 15,000 | 303 |
| 2024-07-23 | 301 | 307 | 298 | 303 | 59,800 | 303 |
| 2024-07-22 | 307 | 307 | 297 | 303 | 32,000 | 303 |
| 2024-07-19 | 314 | 314 | 311 | 311 | 3,300 | 311 |
| 2024-07-18 | 318 | 318 | 313 | 313 | 6,000 | 313 |
| 2024-07-17 | 317 | 318 | 316 | 318 | 5,100 | 318 |
| 2024-07-16 | 315 | 320 | 305 | 315 | 32,400 | 315 |
| 2024-07-12 | 313 | 314 | 306 | 313 | 11,000 | 313 |
| 2024-07-11 | 307 | 313 | 305 | 313 | 9,800 | 313 |
| 2024-07-10 | 317 | 317 | 305 | 306 | 20,600 | 306 |
| 2024-07-09 | 320 | 323 | 315 | 315 | 16,700 | 315 |
| 2024-07-08 | 320 | 320 | 315 | 320 | 13,500 | 320 |
| 2024-07-05 | 322 | 322 | 315 | 315 | 22,800 | 315 |
| 2024-07-04 | 326 | 326 | 320 | 322 | 17,900 | 322 |
| 2024-07-03 | 329 | 333 | 323 | 327 | 69,300 | 327 |
| 2024-07-02 | 322 | 330 | 313 | 326 | 164,800 | 326 |
| 2024-07-01 | 309 | 309 | 304 | 306 | 15,900 | 306 |
| 2024-06-28 | 306 | 311 | 305 | 307 | 14,800 | 307 |
| 2024-06-27 | 305 | 305 | 300 | 304 | 13,900 | 304 |
| 2024-06-26 | 305 | 306 | 301 | 305 | 18,500 | 305 |
| 2024-06-25 | 313 | 313 | 307 | 307 | 14,700 | 307 |
| 2024-06-24 | 310 | 316 | 310 | 314 | 34,500 | 314 |
| 2024-06-21 | 315 | 315 | 309 | 309 | 17,200 | 309 |
| 2024-06-20 | 322 | 322 | 312 | 317 | 29,000 | 317 |
| 2024-06-19 | 325 | 325 | 314 | 318 | 44,200 | 318 |
| 2024-06-18 | 300 | 335 | 300 | 326 | 210,900 | 326 |
| 2024-06-17 | 299 | 300 | 292 | 294 | 31,100 | 294 |
| 2024-06-14 | 303 | 308 | 299 | 299 | 18,100 | 299 |
| 2024-06-13 | 304 | 307 | 301 | 305 | 16,600 | 305 |
| 2024-06-12 | 308 | 308 | 303 | 303 | 10,500 | 303 |
| 2024-06-11 | 307 | 309 | 306 | 308 | 5,400 | 308 |
| 2024-06-10 | 311 | 311 | 305 | 306 | 13,000 | 306 |
| 2024-06-07 | 308 | 311 | 307 | 311 | 6,900 | 311 |
| 2024-06-06 | 316 | 316 | 307 | 310 | 23,500 | 310 |
| 2024-06-05 | 315 | 323 | 309 | 317 | 74,500 | 317 |
| 2024-06-04 | 327 | 327 | 309 | 318 | 44,700 | 318 |
| 2024-06-03 | 335 | 335 | 323 | 329 | 60,000 | 329 |
| 2024-05-31 | 324 | 333 | 320 | 332 | 70,000 | 332 |
| 2024-05-30 | 316 | 328 | 311 | 326 | 193,000 | 326 |
| 2024-05-29 | 310 | 311 | 302 | 303 | 34,500 | 303 |
| 2024-05-28 | 302 | 313 | 302 | 308 | 46,600 | 308 |
| 2024-05-27 | 299 | 306 | 299 | 301 | 22,500 | 301 |
| 2024-05-24 | 305 | 306 | 299 | 299 | 11,000 | 299 |
| 2024-05-23 | 298 | 304 | 296 | 301 | 19,100 | 301 |
| 2024-05-22 | 307 | 307 | 295 | 299 | 33,600 | 299 |
| 2024-05-21 | 296 | 310 | 296 | 306 | 71,100 | 306 |
| 2024-05-20 | 303 | 304 | 295 | 296 | 73,600 | 296 |
| 2024-05-17 | 285 | 295 | 284 | 288 | 83,000 | 288 |
| 2024-05-16 | 290 | 305 | 270 | 279 | 197,000 | 279 |
| 2024-05-15 | 270 | 272 | 268 | 269 | 20,100 | 269 |
| 2024-05-14 | 266 | 271 | 264 | 271 | 23,600 | 271 |
| 2024-05-13 | 276 | 276 | 268 | 270 | 12,600 | 270 |
| 2024-05-10 | 277 | 286 | 277 | 280 | 29,300 | 280 |
| 2024-05-09 | 273 | 276 | 273 | 276 | 6,900 | 276 |
| 2024-05-08 | 275 | 275 | 273 | 274 | 4,300 | 274 |
| 2024-05-07 | 272 | 275 | 271 | 272 | 7,700 | 272 |
| 2024-05-02 | 276 | 276 | 270 | 270 | 7,300 | 270 |
| 2024-05-01 | 274 | 276 | 272 | 276 | 18,000 | 276 |
| 2024-04-30 | 272 | 272 | 268 | 270 | 5,300 | 270 |
| 2024-04-26 | 269 | 273 | 268 | 270 | 10,000 | 270 |
| 2024-04-25 | 267 | 269 | 266 | 268 | 3,100 | 268 |
| 2024-04-24 | 265 | 267 | 264 | 267 | 4,000 | 267 |
| 2024-04-23 | 264 | 265 | 262 | 262 | 5,200 | 262 |
| 2024-04-22 | 263 | 264 | 258 | 261 | 19,900 | 261 |
| 2024-04-19 | 267 | 267 | 260 | 261 | 24,100 | 261 |
| 2024-04-18 | 269 | 270 | 267 | 267 | 14,300 | 267 |
| 2024-04-17 | 270 | 271 | 266 | 271 | 9,800 | 271 |
| 2024-04-16 | 267 | 277 | 267 | 270 | 20,000 | 270 |
| 2024-04-15 | 277 | 277 | 266 | 266 | 25,500 | 266 |
| 2024-04-12 | 286 | 289 | 275 | 277 | 35,700 | 277 |
| 2024-04-11 | 281 | 287 | 281 | 287 | 14,800 | 287 |
| 2024-04-10 | 293 | 298 | 279 | 284 | 76,500 | 284 |
| 2024-04-09 | 294 | 296 | 293 | 293 | 6,700 | 293 |
| 2024-04-08 | 296 | 299 | 293 | 293 | 12,000 | 293 |
| 2024-04-05 | 305 | 305 | 288 | 296 | 30,700 | 296 |
| 2024-04-04 | 306 | 307 | 302 | 305 | 16,100 | 305 |
| 2024-04-03 | 305 | 310 | 301 | 304 | 29,600 | 304 |
| 2024-04-02 | 309 | 311 | 300 | 310 | 39,400 | 310 |
| 2024-04-01 | 302 | 307 | 300 | 307 | 25,800 | 307 |
| 2024-03-29 | 289 | 313 | 289 | 301 | 106,500 | 301 |
| 2024-03-28 | 282 | 293 | 282 | 291 | 40,100 | 291 |
| 2024-03-27 | 284 | 290 | 281 | 289 | 28,800 | 289 |
| 2024-03-26 | 285 | 286 | 282 | 282 | 20,800 | 282 |
| 2024-03-25 | 286 | 288 | 283 | 288 | 12,900 | 288 |
| 2024-03-22 | 284 | 288 | 284 | 284 | 21,600 | 284 |
| 2024-03-21 | 283 | 287 | 279 | 284 | 27,400 | 284 |
| 2024-03-19 | 283 | 284 | 276 | 278 | 44,900 | 278 |
| 2024-03-18 | 284 | 291 | 282 | 284 | 62,100 | 284 |
| 2024-03-15 | 280 | 293 | 280 | 280 | 64,700 | 280 |
| 2024-03-14 | 294 | 298 | 281 | 281 | 72,200 | 281 |
| 2024-03-13 | 315 | 315 | 280 | 292 | 221,800 | 292 |
| 2024-03-12 | 320 | 324 | 282 | 301 | 648,100 | 301 |
| 2024-03-11 | 319 | 356 | 310 | 315 | 2,204,600 | 315 |
| 2024-03-08 | 269 | 279 | 269 | 277 | 63,300 | 277 |
| 2024-03-07 | 266 | 267 | 265 | 267 | 7,300 | 267 |
| 2024-03-06 | 263 | 270 | 263 | 265 | 11,100 | 265 |
| 2024-03-05 | 268 | 268 | 264 | 264 | 15,800 | 264 |
| 2024-03-04 | 269 | 269 | 265 | 266 | 10,300 | 266 |
| 2024-03-01 | 267 | 269 | 264 | 268 | 10,300 | 268 |
| 2024-02-29 | 265 | 265 | 263 | 265 | 7,500 | 265 |
| 2024-02-28 | 263 | 267 | 261 | 265 | 8,500 | 265 |
| 2024-02-27 | 260 | 263 | 260 | 261 | 2,900 | 261 |
| 2024-02-26 | 258 | 260 | 257 | 259 | 9,300 | 259 |
| 2024-02-22 | 262 | 262 | 257 | 257 | 4,600 | 257 |
| 2024-02-21 | 259 | 261 | 257 | 261 | 3,900 | 261 |
| 2024-02-20 | 261 | 263 | 260 | 260 | 7,200 | 260 |
| 2024-02-19 | 262 | 262 | 258 | 260 | 6,300 | 260 |
| 2024-02-16 | 256 | 257 | 254 | 257 | 7,900 | 257 |
| 2024-02-15 | 257 | 259 | 254 | 255 | 20,100 | 255 |
| 2024-02-14 | 265 | 265 | 257 | 257 | 20,000 | 257 |
| 2024-02-13 | 268 | 269 | 266 | 266 | 11,400 | 266 |
| 2024-02-09 | 271 | 272 | 268 | 268 | 19,500 | 268 |
| 2024-02-08 | 275 | 275 | 271 | 272 | 9,700 | 272 |
| 2024-02-07 | 274 | 274 | 272 | 273 | 9,200 | 273 |
| 2024-02-06 | 277 | 277 | 273 | 274 | 9,600 | 274 |
| 2024-02-05 | 275 | 276 | 274 | 275 | 11,500 | 275 |
| 2024-02-02 | 275 | 275 | 273 | 275 | 8,600 | 275 |
| 2024-02-01 | 274 | 274 | 273 | 274 | 2,900 | 274 |
| 2024-01-31 | 274 | 275 | 272 | 273 | 7,400 | 273 |
| 2024-01-30 | 272 | 274 | 271 | 274 | 6,100 | 274 |
| 2024-01-29 | 272 | 273 | 271 | 273 | 6,200 | 273 |
| 2024-01-26 | 273 | 274 | 272 | 274 | 8,100 | 274 |
| 2024-01-25 | 271 | 273 | 270 | 273 | 4,500 | 273 |
| 2024-01-24 | 272 | 272 | 270 | 272 | 2,300 | 272 |
| 2024-01-23 | 269 | 272 | 268 | 271 | 8,400 | 271 |
| 2024-01-22 | 268 | 269 | 268 | 268 | 6,600 | 268 |
| 2024-01-19 | 268 | 270 | 268 | 268 | 4,600 | 268 |
| 2024-01-18 | 270 | 271 | 268 | 268 | 8,300 | 268 |
| 2024-01-17 | 272 | 273 | 270 | 270 | 10,800 | 270 |
| 2024-01-16 | 271 | 274 | 271 | 271 | 9,500 | 271 |
| 2024-01-15 | 273 | 273 | 271 | 271 | 8,000 | 271 |
| 2024-01-12 | 274 | 274 | 266 | 270 | 26,100 | 270 |
| 2024-01-11 | 276 | 278 | 273 | 273 | 13,900 | 273 |
| 2024-01-10 | 273 | 276 | 271 | 273 | 17,600 | 273 |
| 2024-01-09 | 269 | 281 | 266 | 273 | 38,000 | 273 |
| 2024-01-05 | 262 | 267 | 262 | 264 | 13,400 | 264 |
| 2024-01-04 | 262 | 264 | 257 | 261 | 25,200 | 261 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1989-03-28]1株→1.05株 [1986-03-27]1株→1.1株 [1985-03-27]1株→1.15株
