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 |
|---|---|---|---|---|---|---|
| 2022-06-27 | 457 | 490 | 449 | 470 | 275,200 | 470 |
| 2022-06-24 | 451 | 467 | 445 | 452 | 205,900 | 452 |
| 2022-06-23 | 487 | 496 | 448 | 451 | 441,400 | 451 |
| 2022-06-22 | 536 | 539 | 491 | 504 | 551,000 | 504 |
| 2022-06-21 | 555 | 570 | 536 | 555 | 680,700 | 555 |
| 2022-06-20 | 550 | 575 | 512 | 572 | 1,104,900 | 572 |
| 2022-06-17 | 535 | 590 | 502 | 550 | 3,416,300 | 550 |
| 2022-06-16 | 452 | 545 | 446 | 545 | 2,206,400 | 545 |
| 2022-06-15 | 470 | 540 | 434 | 465 | 3,387,000 | 465 |
| 2022-06-14 | 409 | 470 | 388 | 460 | 1,382,200 | 460 |
| 2022-06-13 | 383 | 470 | 380 | 406 | 499,000 | 406 |
| 2022-06-10 | 387 | 392 | 386 | 390 | 5,800 | 390 |
| 2022-06-09 | 392 | 397 | 392 | 395 | 12,300 | 395 |
| 2022-06-08 | 393 | 400 | 385 | 395 | 41,600 | 395 |
| 2022-06-07 | 370 | 393 | 368 | 388 | 62,300 | 388 |
| 2022-06-06 | 370 | 373 | 368 | 371 | 2,900 | 371 |
| 2022-06-03 | 367 | 371 | 365 | 371 | 4,800 | 371 |
| 2022-06-02 | 374 | 374 | 362 | 365 | 19,100 | 365 |
| 2022-06-01 | 368 | 376 | 367 | 374 | 9,600 | 374 |
| 2022-05-31 | 377 | 378 | 365 | 367 | 24,100 | 367 |
| 2022-05-30 | 376 | 382 | 372 | 380 | 27,400 | 380 |
| 2022-05-27 | 365 | 373 | 364 | 373 | 15,700 | 373 |
| 2022-05-26 | 360 | 365 | 357 | 364 | 4,500 | 364 |
| 2022-05-25 | 361 | 364 | 354 | 357 | 4,000 | 357 |
| 2022-05-24 | 367 | 368 | 356 | 356 | 6,100 | 356 |
| 2022-05-23 | 367 | 370 | 364 | 370 | 9,600 | 370 |
| 2022-05-20 | 371 | 372 | 365 | 366 | 14,400 | 366 |
| 2022-05-19 | 364 | 371 | 361 | 371 | 19,600 | 371 |
| 2022-05-18 | 351 | 375 | 349 | 371 | 52,900 | 371 |
| 2022-05-17 | 350 | 355 | 341 | 347 | 9,900 | 347 |
| 2022-05-16 | 357 | 360 | 346 | 349 | 14,000 | 349 |
| 2022-05-13 | 346 | 361 | 346 | 357 | 16,700 | 357 |
| 2022-05-12 | 350 | 351 | 346 | 349 | 4,800 | 349 |
| 2022-05-11 | 341 | 376 | 334 | 351 | 43,700 | 351 |
| 2022-05-10 | 335 | 342 | 334 | 342 | 6,900 | 342 |
| 2022-05-09 | 349 | 349 | 342 | 348 | 7,200 | 348 |
| 2022-05-06 | 346 | 352 | 342 | 350 | 13,900 | 350 |
| 2022-05-02 | 347 | 357 | 340 | 346 | 43,200 | 346 |
| 2022-04-28 | 338 | 345 | 335 | 343 | 8,400 | 343 |
| 2022-04-27 | 337 | 340 | 328 | 337 | 10,500 | 337 |
| 2022-04-26 | 344 | 347 | 342 | 344 | 7,000 | 344 |
| 2022-04-25 | 337 | 346 | 337 | 344 | 13,100 | 344 |
| 2022-04-22 | 339 | 343 | 339 | 341 | 2,300 | 341 |
| 2022-04-21 | 340 | 344 | 340 | 344 | 12,900 | 344 |
| 2022-04-20 | 346 | 346 | 341 | 341 | 4,300 | 341 |
| 2022-04-19 | 341 | 348 | 341 | 347 | 3,800 | 347 |
| 2022-04-18 | 347 | 347 | 338 | 341 | 6,600 | 341 |
| 2022-04-15 | 326 | 351 | 326 | 348 | 39,200 | 348 |
| 2022-04-14 | 332 | 332 | 321 | 327 | 12,700 | 327 |
| 2022-04-13 | 325 | 332 | 325 | 332 | 2,600 | 332 |
| 2022-04-12 | 329 | 330 | 323 | 325 | 7,900 | 325 |
| 2022-04-11 | 335 | 337 | 330 | 332 | 3,700 | 332 |
| 2022-04-08 | 341 | 341 | 334 | 334 | 5,700 | 334 |
| 2022-04-07 | 346 | 346 | 336 | 338 | 12,900 | 338 |
| 2022-04-06 | 350 | 352 | 347 | 350 | 11,500 | 350 |
| 2022-04-05 | 353 | 354 | 348 | 354 | 16,000 | 354 |
| 2022-04-04 | 355 | 355 | 349 | 354 | 9,400 | 354 |
| 2022-04-01 | 355 | 355 | 349 | 355 | 3,900 | 355 |
| 2022-03-31 | 353 | 356 | 344 | 356 | 19,200 | 356 |
| 2022-03-30 | 355 | 358 | 349 | 351 | 14,500 | 351 |
| 2022-03-29 | 361 | 361 | 350 | 358 | 16,100 | 358 |
| 2022-03-28 | 357 | 363 | 353 | 362 | 37,800 | 362 |
| 2022-03-25 | 358 | 358 | 346 | 353 | 33,400 | 353 |
| 2022-03-24 | 333 | 346 | 331 | 342 | 37,700 | 342 |
| 2022-03-23 | 347 | 353 | 347 | 349 | 14,100 | 349 |
| 2022-03-22 | 353 | 354 | 342 | 347 | 26,600 | 347 |
| 2022-03-18 | 340 | 357 | 337 | 351 | 40,400 | 351 |
| 2022-03-17 | 339 | 344 | 336 | 341 | 34,100 | 341 |
| 2022-03-16 | 326 | 337 | 324 | 337 | 31,600 | 337 |
| 2022-03-15 | 323 | 333 | 318 | 328 | 32,900 | 328 |
| 2022-03-14 | 306 | 319 | 306 | 319 | 23,200 | 319 |
| 2022-03-11 | 316 | 316 | 309 | 310 | 9,400 | 310 |
| 2022-03-10 | 309 | 314 | 309 | 314 | 12,700 | 314 |
| 2022-03-09 | 301 | 305 | 301 | 303 | 11,800 | 303 |
| 2022-03-08 | 300 | 314 | 299 | 301 | 34,000 | 301 |
| 2022-03-07 | 309 | 310 | 298 | 303 | 32,600 | 303 |
| 2022-03-04 | 320 | 320 | 307 | 309 | 40,600 | 309 |
| 2022-03-03 | 324 | 324 | 319 | 321 | 12,900 | 321 |
| 2022-03-02 | 326 | 326 | 319 | 321 | 17,800 | 321 |
| 2022-03-01 | 335 | 343 | 329 | 332 | 55,200 | 332 |
| 2022-02-28 | 332 | 337 | 324 | 332 | 36,600 | 332 |
| 2022-02-25 | 315 | 329 | 311 | 329 | 51,800 | 329 |
| 2022-02-24 | 329 | 329 | 306 | 310 | 47,800 | 310 |
| 2022-02-22 | 340 | 341 | 333 | 333 | 43,100 | 333 |
| 2022-02-21 | 335 | 341 | 328 | 340 | 26,000 | 340 |
| 2022-02-18 | 336 | 339 | 324 | 337 | 39,400 | 337 |
| 2022-02-17 | 351 | 351 | 336 | 336 | 37,100 | 336 |
| 2022-02-16 | 365 | 365 | 342 | 347 | 107,400 | 347 |
| 2022-02-15 | 378 | 384 | 359 | 359 | 117,000 | 359 |
| 2022-02-14 | 387 | 401 | 381 | 398 | 67,600 | 398 |
| 2022-02-10 | 399 | 400 | 393 | 398 | 20,500 | 398 |
| 2022-02-09 | 395 | 399 | 391 | 398 | 17,500 | 398 |
| 2022-02-08 | 400 | 403 | 389 | 395 | 23,700 | 395 |
| 2022-02-07 | 406 | 406 | 395 | 400 | 38,600 | 400 |
| 2022-02-04 | 391 | 402 | 391 | 398 | 24,200 | 398 |
| 2022-02-03 | 396 | 400 | 388 | 395 | 21,000 | 395 |
| 2022-02-02 | 389 | 397 | 389 | 396 | 12,000 | 396 |
| 2022-02-01 | 391 | 400 | 385 | 385 | 40,600 | 385 |
| 2022-01-31 | 383 | 390 | 379 | 385 | 24,700 | 385 |
| 2022-01-28 | 378 | 380 | 366 | 378 | 31,800 | 378 |
| 2022-01-27 | 388 | 388 | 363 | 367 | 45,900 | 367 |
| 2022-01-26 | 376 | 390 | 376 | 385 | 29,400 | 385 |
| 2022-01-25 | 392 | 392 | 372 | 376 | 54,500 | 376 |
| 2022-01-24 | 384 | 395 | 377 | 392 | 47,400 | 392 |
| 2022-01-21 | 393 | 395 | 386 | 392 | 27,900 | 392 |
| 2022-01-20 | 394 | 402 | 387 | 402 | 54,400 | 402 |
| 2022-01-19 | 416 | 418 | 392 | 395 | 79,900 | 395 |
| 2022-01-18 | 432 | 435 | 424 | 424 | 25,900 | 424 |
| 2022-01-17 | 442 | 442 | 422 | 439 | 84,100 | 439 |
| 2022-01-14 | 438 | 447 | 421 | 441 | 104,600 | 441 |
| 2022-01-13 | 442 | 450 | 438 | 441 | 50,800 | 441 |
| 2022-01-12 | 436 | 445 | 431 | 445 | 36,600 | 445 |
| 2022-01-11 | 434 | 438 | 426 | 430 | 47,600 | 430 |
| 2022-01-07 | 444 | 455 | 423 | 439 | 76,000 | 439 |
| 2022-01-06 | 451 | 451 | 436 | 439 | 60,900 | 439 |
| 2022-01-05 | 471 | 473 | 449 | 455 | 121,300 | 455 |
| 2022-01-04 | 480 | 482 | 465 | 472 | 147,200 | 472 |
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
