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
2024-05-1728529528428883,000288
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