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
2021-04-16	485	487	483	486	10,400	486
2021-04-15	487	488	480	487	24,300	487
2021-04-14	488	489	485	488	3,000	488
2021-04-13	487	488	485	488	6,300	488
2021-04-12	491	491	486	486	8,700	486
2021-04-09	494	494	486	486	13,700	486
2021-04-08	492	495	488	488	12,300	488
2021-04-07	489	496	487	495	9,700	495
2021-04-06	490	493	487	487	18,000	487
2021-04-05	495	495	487	488	9,500	488
2021-04-02	497	499	489	493	10,800	493
2021-04-01	498	502	493	497	9,300	497
2021-03-31	492	500	490	497	17,800	497
2021-03-30	487	496	483	496	11,700	496
2021-03-29	500	502	484	484	18,100	484
2021-03-26	485	498	485	490	23,300	490
2021-03-25	477	483	476	476	13,700	476
2021-03-24	485	487	471	471	32,500	471
2021-03-23	500	502	488	493	17,300	493
2021-03-22	507	507	497	498	33,400	498
2021-03-19	501	506	494	504	24,700	504
2021-03-18	509	516	498	501	38,200	501
2021-03-17	497	507	490	507	42,600	507
2021-03-16	490	493	488	492	17,500	492
2021-03-15	485	491	482	484	21,900	484
2021-03-12	482	486	478	485	15,700	485
2021-03-11	479	486	479	481	9,100	481
2021-03-10	480	486	476	476	15,800	476
2021-03-09	470	481	463	480	17,300	480
2021-03-08	475	475	461	469	18,500	469
2021-03-05	475	475	459	465	22,400	465
2021-03-04	493	497	474	474	38,400	474
2021-03-03	491	494	481	491	21,000	491
2021-03-02	493	503	486	489	34,100	489
2021-03-01	491	499	489	489	28,900	489
2021-02-26	488	503	484	486	42,400	486
2021-02-25	490	510	483	496	70,300	496
2021-02-24	496	497	482	482	33,100	482
2021-02-22	508	508	477	480	29,500	480
2021-02-19	500	510	500	500	25,500	500
2021-02-18	519	519	501	502	50,900	502
2021-02-17	500	516	491	515	101,500	515
2021-02-16	541	589	505	514	548,000	514
2021-02-15	534	534	534	534	68,200	534
2021-02-12	463	468	449	454	32,300	454
2021-02-10	454	458	451	458	10,500	458
2021-02-09	468	468	445	454	28,500	454
2021-02-08	446	476	445	452	84,200	452
2021-02-05	430	439	430	438	7,100	438
2021-02-04	444	444	420	429	22,900	429
2021-02-03	425	440	425	436	11,100	436
2021-02-02	425	434	425	432	8,500	432
2021-02-01	425	427	415	422	9,700	422
2021-01-29	442	444	429	433	16,500	433
2021-01-28	444	449	433	440	14,600	440
2021-01-27	454	466	452	452	17,400	452
2021-01-26	452	457	450	453	11,500	453
2021-01-25	455	457	448	452	22,500	452
2021-01-22	474	474	460	460	25,800	460
2021-01-21	465	478	462	474	27,100	474
2021-01-20	468	471	451	467	29,000	467
2021-01-19	465	472	457	462	24,000	462
2021-01-18	447	485	447	462	100,100	462
2021-01-15	443	446	435	436	27,200	436
2021-01-14	440	442	426	435	26,200	435
2021-01-13	441	441	431	440	20,700	440
2021-01-12	436	443	428	433	19,400	433
2021-01-08	444	448	435	440	18,700	440
2021-01-07	448	448	438	444	20,900	444
2021-01-06	443	443	430	440	17,500	440
2021-01-05	440	441	428	430	18,600	430
2021-01-04	452	465	430	440	51,700	440

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