4222 児玉化学工業(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-10-04355370348363501,800363
2024-10-03375385345355814,800355
2024-10-02396410368370973,300370
2024-10-014134424014031,297,700403
2024-09-303924543834132,945,100413
2024-09-273374173364087,053,200408
2024-09-263373373143371,469,300337
2024-09-2526026125625710,400257
2024-09-242622632582608,900260
2024-09-2026326425725918,400259
2024-09-192632652612612,300261
2024-09-182652652602614,900261
2024-09-172632632602624,900262
2024-09-132632642632633,700263
2024-09-122612632602636,400263
2024-09-1126326526026012,900260
2024-09-1026126426026319,400263
2024-09-0926226725126286,600262
2024-09-0627627827027838,400278
2024-09-052732752712737,200273
2024-09-0427327627327310,300273
2024-09-032762762722763,800276
2024-09-022742772702729,500272
2024-08-302682732682729,700272
2024-08-292732742702722,500272
2024-08-282722742702704,300270
2024-08-272722732702727,400272
2024-08-262652682652683,700268
2024-08-232712722672675,100267
2024-08-2226827426827110,500271
2024-08-212752762732734,000273
2024-08-202772772752753,900275
2024-08-1927728327227628,800276
2024-08-1627827827327414,800274
2024-08-1527827827027625,200276
2024-08-1427527927327725,900277
2024-08-1325627925427951,900279
2024-08-0925426225025420,300254
2024-08-0823625623624727,100247
2024-08-0722125022024427,300244
2024-08-0621222720522369,300223
2024-08-05258258184191149,900191
2024-08-0228028426226473,200264
2024-08-0130430429129133,900291
2024-07-3130230329630315,600303
2024-07-303033033013013,600301
2024-07-2929530428930334,700303
2024-07-2628629428529419,500294
2024-07-2529730028629167,400291
2024-07-2430030530030315,000303
2024-07-2330130729830359,800303
2024-07-2230730729730332,000303
2024-07-193143143113113,300311
2024-07-183183183133136,000313
2024-07-173173183163185,100318
2024-07-1631532030531532,400315
2024-07-1231331430631311,000313
2024-07-113073133053139,800313
2024-07-1031731730530620,600306
2024-07-0932032331531516,700315
2024-07-0832032031532013,500320
2024-07-0532232231531522,800315
2024-07-0432632632032217,900322
2024-07-0332933332332769,300327
2024-07-02322330313326164,800326
2024-07-0130930930430615,900306
2024-06-2830631130530714,800307
2024-06-2730530530030413,900304
2024-06-2630530630130518,500305
2024-06-2531331330730714,700307
2024-06-2431031631031434,500314
2024-06-2131531530930917,200309
2024-06-2032232231231729,000317
2024-06-1932532531431844,200318
2024-06-18300335300326210,900326
2024-06-1729930029229431,100294
2024-06-1430330829929918,100299
2024-06-1330430730130516,600305
2024-06-1230830830330310,500303
2024-06-113073093063085,400308
2024-06-1031131130530613,000306
2024-06-073083113073116,900311
2024-06-0631631630731023,500310
2024-06-0531532330931774,500317
2024-06-0432732730931844,700318
2024-06-0333533532332960,000329
2024-05-3132433332033270,000332
2024-05-30316328311326193,000326
2024-05-2931031130230334,500303
2024-05-2830231330230846,600308
2024-05-2729930629930122,500301
2024-05-2430530629929911,000299
2024-05-2329830429630119,100301
2024-05-2230730729529933,600299
2024-05-2129631029630671,100306
2024-05-2030330429529673,600296
2024-05-1728529528428883,000288
2024-05-16290305270279197,000279
2024-05-1527027226826920,100269
2024-05-1426627126427123,600271
2024-05-1327627626827012,600270
2024-05-1027728627728029,300280
2024-05-092732762732766,900276
2024-05-082752752732744,300274
2024-05-072722752712727,700272
2024-05-022762762702707,300270
2024-05-0127427627227618,000276
2024-04-302722722682705,300270
2024-04-2626927326827010,000270
2024-04-252672692662683,100268
2024-04-242652672642674,000267
2024-04-232642652622625,200262
2024-04-2226326425826119,900261
2024-04-1926726726026124,100261
2024-04-1826927026726714,300267
2024-04-172702712662719,800271
2024-04-1626727726727020,000270
2024-04-1527727726626625,500266
2024-04-1228628927527735,700277
2024-04-1128128728128714,800287
2024-04-1029329827928476,500284
2024-04-092942962932936,700293
2024-04-0829629929329312,000293
2024-04-0530530528829630,700296
2024-04-0430630730230516,100305
2024-04-0330531030130429,600304
2024-04-0230931130031039,400310
2024-04-0130230730030725,800307
2024-03-29289313289301106,500301
2024-03-2828229328229140,100291
2024-03-2728429028128928,800289
2024-03-2628528628228220,800282
2024-03-2528628828328812,900288
2024-03-2228428828428421,600284
2024-03-2128328727928427,400284
2024-03-1928328427627844,900278
2024-03-1828429128228462,100284
2024-03-1528029328028064,700280
2024-03-1429429828128172,200281
2024-03-13315315280292221,800292
2024-03-12320324282301648,100301
2024-03-113193563103152,204,600315
2024-03-0826927926927763,300277
2024-03-072662672652677,300267
2024-03-0626327026326511,100265
2024-03-0526826826426415,800264
2024-03-0426926926526610,300266
2024-03-0126726926426810,300268
2024-02-292652652632657,500265
2024-02-282632672612658,500265
2024-02-272602632602612,900261
2024-02-262582602572599,300259
2024-02-222622622572574,600257
2024-02-212592612572613,900261
2024-02-202612632602607,200260
2024-02-192622622582606,300260
2024-02-162562572542577,900257
2024-02-1525725925425520,100255
2024-02-1426526525725720,000257
2024-02-1326826926626611,400266
2024-02-0927127226826819,500268
2024-02-082752752712729,700272
2024-02-072742742722739,200273
2024-02-062772772732749,600274
2024-02-0527527627427511,500275
2024-02-022752752732758,600275
2024-02-012742742732742,900274
2024-01-312742752722737,400273
2024-01-302722742712746,100274
2024-01-292722732712736,200273
2024-01-262732742722748,100274
2024-01-252712732702734,500273
2024-01-242722722702722,300272
2024-01-232692722682718,400271
2024-01-222682692682686,600268
2024-01-192682702682684,600268
2024-01-182702712682688,300268
2024-01-1727227327027010,800270
2024-01-162712742712719,500271
2024-01-152732732712718,000271
2024-01-1227427426627026,100270
2024-01-1127627827327313,900273
2024-01-1027327627127317,600273
2024-01-0926928126627338,000273
2024-01-0526226726226413,400264
2024-01-0426226425726125,200261

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