4222 児玉化学工業(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-04-1648548748348610,400486
2021-04-1548748848048724,300487
2021-04-144884894854883,000488
2021-04-134874884854886,300488
2021-04-124914914864868,700486
2021-04-0949449448648613,700486
2021-04-0849249548848812,300488
2021-04-074894964874959,700495
2021-04-0649049348748718,000487
2021-04-054954954874889,500488
2021-04-0249749948949310,800493
2021-04-014985024934979,300497
2021-03-3149250049049717,800497
2021-03-3048749648349611,700496
2021-03-2950050248448418,100484
2021-03-2648549848549023,300490
2021-03-2547748347647613,700476
2021-03-2448548747147132,500471
2021-03-2350050248849317,300493
2021-03-2250750749749833,400498
2021-03-1950150649450424,700504
2021-03-1850951649850138,200501
2021-03-1749750749050742,600507
2021-03-1649049348849217,500492
2021-03-1548549148248421,900484
2021-03-1248248647848515,700485
2021-03-114794864794819,100481
2021-03-1048048647647615,800476
2021-03-0947048146348017,300480
2021-03-0847547546146918,500469
2021-03-0547547545946522,400465
2021-03-0449349747447438,400474
2021-03-0349149448149121,000491
2021-03-0249350348648934,100489
2021-03-0149149948948928,900489
2021-02-2648850348448642,400486
2021-02-2549051048349670,300496
2021-02-2449649748248233,100482
2021-02-2250850847748029,500480
2021-02-1950051050050025,500500
2021-02-1851951950150250,900502
2021-02-17500516491515101,500515
2021-02-16541589505514548,000514
2021-02-1553453453453468,200534
2021-02-1246346844945432,300454
2021-02-1045445845145810,500458
2021-02-0946846844545428,500454
2021-02-0844647644545284,200452
2021-02-054304394304387,100438
2021-02-0444444442042922,900429
2021-02-0342544042543611,100436
2021-02-024254344254328,500432
2021-02-014254274154229,700422
2021-01-2944244442943316,500433
2021-01-2844444943344014,600440
2021-01-2745446645245217,400452
2021-01-2645245745045311,500453
2021-01-2545545744845222,500452
2021-01-2247447446046025,800460
2021-01-2146547846247427,100474
2021-01-2046847145146729,000467
2021-01-1946547245746224,000462
2021-01-18447485447462100,100462
2021-01-1544344643543627,200436
2021-01-1444044242643526,200435
2021-01-1344144143144020,700440
2021-01-1243644342843319,400433
2021-01-0844444843544018,700440
2021-01-0744844843844420,900444
2021-01-0644344343044017,500440
2021-01-0544044142843018,600430
2021-01-0445246543044051,700440

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