4222 児玉化学工業(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-0835835935235911,800359
2022-12-073623623573609,900360
2022-12-0636536534536219,700362
2022-12-0536936936736713,500367
2022-12-023713723683713,000371
2022-12-0137637837337318,800373
2022-11-3038138137637710,600377
2022-11-2938138337837816,200378
2022-11-2838538638238317,600383
2022-11-2538638838438715,800387
2022-11-2438438937838623,700386
2022-11-223773863773847,400384
2022-11-2137538637237730,800377
2022-11-1837637637037618,900376
2022-11-1736837636737524,000375
2022-11-1637437436536823,800368
2022-11-1536837536737414,500374
2022-11-1437537636536825,900368
2022-11-1138038037237233,500372
2022-11-1037638037437710,900377
2022-11-0938538537737736,500377
2022-11-0836838636838266,300382
2022-11-07360374360367201,700367
2022-11-0441842441641619,200416
2022-11-0241742341641915,400419
2022-11-0141342041241322,900413
2022-10-314064124064128,400412
2022-10-2840741340540719,800407
2022-10-2741441740840916,500409
2022-10-2641242341241728,200417
2022-10-254134134074127,400412
2022-10-2440941840841316,600413
2022-10-2141441440740815,800408
2022-10-2042042041441410,100414
2022-10-1941242041241717,700417
2022-10-1841041940441234,500412
2022-10-1740141540140913,000409
2022-10-1440541139940619,200406
2022-10-1340540539639725,400397
2022-10-12427427392410100,600410
2022-10-1142843842142397,800423
2022-10-07408439408436148,800436
2022-10-0639941839741661,500416
2022-10-0540540639640119,600401
2022-10-0439140239040240,000402
2022-10-0339039137539124,300391
2022-09-3040340338639338,800393
2022-09-2938240938240360,600403
2022-09-2839139136837659,800376
2022-09-2738139038138526,600385
2022-09-2639939938138271,600382
2022-09-2239141038940392,900403
2022-09-2140340539339548,000395
2022-09-2041141240540633,600406
2022-09-1641141440341438,500414
2022-09-1541742041141111,500411
2022-09-1441642241341627,500416
2022-09-1342142741842224,900422
2022-09-1242443142042134,700421
2022-09-0941643041542443,200424
2022-09-0841041941041619,100416
2022-09-0742242240640949,300409
2022-09-0641542741442247,600422
2022-09-0540441940441545,000415
2022-09-0241241540140474,700404
2022-09-0141341840841474,700414
2022-08-31419420413414102,300414
2022-08-3042442541742145,500421
2022-08-2942343242142481,500424
2022-08-2644044343443880,300438
2022-08-2545345843643789,100437
2022-08-2445946244845172,800451
2022-08-2345946645346342,000463
2022-08-2246647645846255,800462
2022-08-1947547546747038,800470
2022-08-1848248246946979,900469
2022-08-1748549348048779,200487
2022-08-16477487471486113,400486
2022-08-15457479454477167,800477
2022-08-12448472444453154,400453
2022-08-10456460435452226,300452
2022-08-0946546545546378,700463
2022-08-0846446745446472,200464
2022-08-0546446545946252,300462
2022-08-0446346746046349,300463
2022-08-03472472455461125,100461
2022-08-0247747746847470,000474
2022-08-0147949046948390,500483
2022-07-29492492468476150,800476
2022-07-2849849848549169,000491
2022-07-2748949548148773,500487
2022-07-26487498483489113,800489
2022-07-25522530494494199,200494
2022-07-22524536519526124,300526
2022-07-21540545525527230,500527
2022-07-20566567547550216,300550
2022-07-19573575550563186,400563
2022-07-15555574542569292,600569
2022-07-14575590550553559,400553
2022-07-13547585539582452,100582
2022-07-12532552524538205,100538
2022-07-11505563503538604,300538
2022-07-08482509477497314,000497
2022-07-07472485464474106,300474
2022-07-06497515476476214,400476
2022-07-05490494455489247,100489
2022-07-04493519483489168,800489
2022-07-01485530475493428,000493
2022-06-30480510470477315,700477
2022-06-2946147445546790,500467
2022-06-28470485457458126,600458
2022-06-27457490449470275,200470
2022-06-24451467445452205,900452
2022-06-23487496448451441,400451
2022-06-22536539491504551,000504
2022-06-21555570536555680,700555
2022-06-205505755125721,104,900572
2022-06-175355905025503,416,300550
2022-06-164525454465452,206,400545
2022-06-154705404344653,387,000465
2022-06-144094703884601,382,200460
2022-06-13383470380406499,000406
2022-06-103873923863905,800390
2022-06-0939239739239512,300395
2022-06-0839340038539541,600395
2022-06-0737039336838862,300388
2022-06-063703733683712,900371
2022-06-033673713653714,800371
2022-06-0237437436236519,100365
2022-06-013683763673749,600374
2022-05-3137737836536724,100367
2022-05-3037638237238027,400380
2022-05-2736537336437315,700373
2022-05-263603653573644,500364
2022-05-253613643543574,000357
2022-05-243673683563566,100356
2022-05-233673703643709,600370
2022-05-2037137236536614,400366
2022-05-1936437136137119,600371
2022-05-1835137534937152,900371
2022-05-173503553413479,900347
2022-05-1635736034634914,000349
2022-05-1334636134635716,700357
2022-05-123503513463494,800349
2022-05-1134137633435143,700351
2022-05-103353423343426,900342
2022-05-093493493423487,200348
2022-05-0634635234235013,900350
2022-05-0234735734034643,200346
2022-04-283383453353438,400343
2022-04-2733734032833710,500337
2022-04-263443473423447,000344
2022-04-2533734633734413,100344
2022-04-223393433393412,300341
2022-04-2134034434034412,900344
2022-04-203463463413414,300341
2022-04-193413483413473,800347
2022-04-183473473383416,600341
2022-04-1532635132634839,200348
2022-04-1433233232132712,700327
2022-04-133253323253322,600332
2022-04-123293303233257,900325
2022-04-113353373303323,700332
2022-04-083413413343345,700334
2022-04-0734634633633812,900338
2022-04-0635035234735011,500350
2022-04-0535335434835416,000354
2022-04-043553553493549,400354
2022-04-013553553493553,900355
2022-03-3135335634435619,200356
2022-03-3035535834935114,500351
2022-03-2936136135035816,100358
2022-03-2835736335336237,800362
2022-03-2535835834635333,400353
2022-03-2433334633134237,700342
2022-03-2334735334734914,100349
2022-03-2235335434234726,600347
2022-03-1834035733735140,400351
2022-03-1733934433634134,100341
2022-03-1632633732433731,600337
2022-03-1532333331832832,900328
2022-03-1430631930631923,200319
2022-03-113163163093109,400310
2022-03-1030931430931412,700314
2022-03-0930130530130311,800303
2022-03-0830031429930134,000301
2022-03-0730931029830332,600303
2022-03-0432032030730940,600309
2022-03-0332432431932112,900321
2022-03-0232632631932117,800321
2022-03-0133534332933255,200332
2022-02-2833233732433236,600332
2022-02-2531532931132951,800329
2022-02-2432932930631047,800310
2022-02-2234034133333343,100333
2022-02-2133534132834026,000340
2022-02-1833633932433739,400337
2022-02-1735135133633637,100336
2022-02-16365365342347107,400347
2022-02-15378384359359117,000359
2022-02-1438740138139867,600398
2022-02-1039940039339820,500398
2022-02-0939539939139817,500398
2022-02-0840040338939523,700395
2022-02-0740640639540038,600400
2022-02-0439140239139824,200398
2022-02-0339640038839521,000395
2022-02-0238939738939612,000396
2022-02-0139140038538540,600385
2022-01-3138339037938524,700385
2022-01-2837838036637831,800378
2022-01-2738838836336745,900367
2022-01-2637639037638529,400385
2022-01-2539239237237654,500376
2022-01-2438439537739247,400392
2022-01-2139339538639227,900392
2022-01-2039440238740254,400402
2022-01-1941641839239579,900395
2022-01-1843243542442425,900424
2022-01-1744244242243984,100439
2022-01-14438447421441104,600441
2022-01-1344245043844150,800441
2022-01-1243644543144536,600445
2022-01-1143443842643047,600430
2022-01-0744445542343976,000439
2022-01-0645145143643960,900439
2022-01-05471473449455121,300455
2022-01-04480482465472147,200472

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