4222 児玉化学工業(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 387 | 392 | 332 | 361 | 777,200 | 361 |
| 2025-04-03 | 392 | 422 | 390 | 395 | 417,900 | 395 |
| 2025-04-02 | 480 | 484 | 420 | 424 | 545,200 | 424 |
| 2025-04-01 | 491 | 491 | 476 | 477 | 174,300 | 477 |
| 2025-03-31 | 491 | 505 | 480 | 483 | 301,200 | 483 |
| 2025-03-28 | 496 | 507 | 491 | 503 | 118,200 | 503 |
| 2025-03-27 | 501 | 528 | 494 | 504 | 277,800 | 504 |
| 2025-03-26 | 497 | 500 | 486 | 500 | 132,500 | 500 |
| 2025-03-25 | 497 | 501 | 489 | 494 | 189,400 | 494 |
| 2025-03-24 | 530 | 530 | 492 | 492 | 463,900 | 492 |
| 2025-03-21 | 520 | 541 | 505 | 530 | 364,100 | 530 |
| 2025-03-19 | 495 | 535 | 488 | 528 | 506,800 | 528 |
| 2025-03-18 | 537 | 550 | 520 | 525 | 473,700 | 525 |
| 2025-03-17 | 554 | 560 | 523 | 540 | 672,200 | 540 |
| 2025-03-14 | 560 | 582 | 519 | 547 | 1,631,500 | 547 |
| 2025-03-13 | 489 | 560 | 486 | 540 | 2,030,300 | 540 |
| 2025-03-12 | 462 | 533 | 458 | 507 | 1,785,600 | 507 |
| 2025-03-11 | 462 | 506 | 446 | 465 | 1,809,000 | 465 |
| 2025-03-10 | 401 | 452 | 401 | 447 | 517,900 | 447 |
| 2025-03-07 | 395 | 402 | 389 | 397 | 91,300 | 397 |
| 2025-03-06 | 397 | 405 | 393 | 399 | 92,500 | 399 |
| 2025-03-05 | 411 | 418 | 390 | 400 | 235,600 | 400 |
| 2025-03-04 | 428 | 429 | 415 | 418 | 103,000 | 418 |
| 2025-03-03 | 427 | 442 | 424 | 432 | 205,300 | 432 |
| 2025-02-28 | 420 | 428 | 414 | 419 | 102,300 | 419 |
| 2025-02-27 | 435 | 440 | 424 | 428 | 97,900 | 428 |
| 2025-02-26 | 439 | 444 | 431 | 438 | 79,000 | 438 |
| 2025-02-25 | 429 | 443 | 424 | 439 | 224,600 | 439 |
| 2025-02-21 | 451 | 464 | 437 | 437 | 131,200 | 437 |
| 2025-02-20 | 455 | 474 | 448 | 451 | 278,400 | 451 |
| 2025-02-19 | 448 | 457 | 435 | 455 | 187,300 | 455 |
| 2025-02-18 | 425 | 457 | 415 | 452 | 430,600 | 452 |
| 2025-02-17 | 449 | 467 | 415 | 431 | 602,400 | 431 |
| 2025-02-14 | 424 | 491 | 420 | 457 | 2,362,600 | 457 |
| 2025-02-13 | 384 | 432 | 356 | 432 | 1,649,400 | 432 |
| 2025-02-12 | 363 | 363 | 350 | 352 | 134,400 | 352 |
| 2025-02-10 | 350 | 363 | 348 | 360 | 75,300 | 360 |
| 2025-02-07 | 344 | 354 | 341 | 350 | 63,100 | 350 |
| 2025-02-06 | 339 | 346 | 339 | 346 | 41,500 | 346 |
| 2025-02-05 | 341 | 343 | 337 | 343 | 40,200 | 343 |
| 2025-02-04 | 345 | 345 | 338 | 341 | 31,600 | 341 |
| 2025-02-03 | 343 | 348 | 337 | 341 | 73,900 | 341 |
| 2025-01-31 | 347 | 349 | 344 | 349 | 50,000 | 349 |
| 2025-01-30 | 353 | 353 | 347 | 347 | 47,100 | 347 |
| 2025-01-29 | 368 | 368 | 350 | 350 | 91,100 | 350 |
| 2025-01-28 | 358 | 368 | 354 | 365 | 90,400 | 365 |
| 2025-01-27 | 356 | 364 | 354 | 359 | 64,900 | 359 |
| 2025-01-24 | 348 | 359 | 343 | 351 | 121,600 | 351 |
| 2025-01-23 | 341 | 348 | 337 | 344 | 96,000 | 344 |
| 2025-01-22 | 350 | 350 | 336 | 340 | 143,700 | 340 |
| 2025-01-21 | 365 | 365 | 345 | 346 | 179,300 | 346 |
| 2025-01-20 | 362 | 365 | 358 | 361 | 88,600 | 361 |
| 2025-01-17 | 381 | 382 | 353 | 363 | 340,300 | 363 |
| 2025-01-16 | 376 | 384 | 369 | 381 | 348,000 | 381 |
| 2025-01-15 | 362 | 367 | 356 | 360 | 79,700 | 360 |
| 2025-01-14 | 356 | 362 | 351 | 362 | 85,200 | 362 |
| 2025-01-10 | 372 | 372 | 355 | 358 | 146,200 | 358 |
| 2025-01-09 | 365 | 372 | 357 | 372 | 124,400 | 372 |
| 2025-01-08 | 360 | 364 | 353 | 364 | 119,600 | 364 |
| 2025-01-07 | 372 | 376 | 360 | 360 | 101,200 | 360 |
| 2025-01-06 | 363 | 372 | 352 | 370 | 169,800 | 370 |
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