4222 児玉化学工業(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-03-3137538337337912,100379
2023-03-3037238137237813,200378
2023-03-2937838437037840,500378
2023-03-283833853773857,000385
2023-03-273833873783818,300381
2023-03-2438938938038314,200383
2023-03-233793873793838,000383
2023-03-223873873793827,900382
2023-03-2038338337437915,100379
2023-03-1739439638738734,000387
2023-03-1638939538339526,700395
2023-03-1536939036939017,700390
2023-03-1437337336637216,700372
2023-03-1337838036637423,400374
2023-03-103863873803869,700386
2023-03-0939539538638817,700388
2023-03-0838939638939312,500393
2023-03-0738740938739656,500396
2023-03-0639539838638741,900387
2023-03-0340240339040097,200400
2023-03-02367446367404709,100404
2023-03-0134536633636644,500366
2023-02-2835235434534911,900349
2023-02-2735836434935513,700355
2023-02-2435536834435822,700358
2023-02-2236636635435616,100356
2023-02-2137137636336825,500368
2023-02-2037538137237345,500373
2023-02-17350387348377134,900377
2023-02-1633035433035357,300353
2023-02-153253293223297,600329
2023-02-1432532631932514,400325
2023-02-1333133132332621,900326
2023-02-103283303263295,000329
2023-02-0932632932232926,000329
2023-02-0832532732232610,700326
2023-02-0731832931832526,400325
2023-02-0632032131631619,900316
2023-02-0331532831532343,900323
2023-02-023173193163199,800319
2023-02-0131831831231614,600316
2023-01-313143163133166,200316
2023-01-303173193143166,600316
2023-01-2731431831231612,000316
2023-01-263143153103155,100315
2023-01-2531031530831310,400313
2023-01-2431131531131117,900311
2023-01-2331231230830910,500309
2023-01-2030831030230813,200308
2023-01-1931131631031119,100311
2023-01-1830231430231220,600312
2023-01-1731131330130112,800301
2023-01-1631431631131115,300311
2023-01-1331332031231423,000314
2023-01-12306345302317163,200317
2023-01-1129431429330972,200309
2023-01-102952952922949,900294
2023-01-0629129428829211,200292
2023-01-0529129128629014,300290
2023-01-0429729728829111,300291

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