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
2021-10-1541843541642942,900429
2021-10-144154174114157,800415
2021-10-1342542541341411,100414
2021-10-1242742842242512,100425
2021-10-114224304214278,000427
2021-10-0841942341242121,100421
2021-10-074294294194193,700419
2021-10-0642042841742110,700421
2021-10-0542642641341938,500419
2021-10-0444644642243428,000434
2021-10-0144644843543929,400439
2021-09-3044645643944937,500449
2021-09-2945045444244533,100445
2021-09-2845445745045112,200451
2021-09-2745646045245720,500457
2021-09-2445646345345421,600454
2021-09-2245345644545231,300452
2021-09-2145446044645646,000456
2021-09-1746246845846226,100462
2021-09-1647347545345943,700459
2021-09-1547447646547151,500471
2021-09-1447448047147530,900475
2021-09-1347548446947450,400474
2021-09-1046147246047227,600472
2021-09-09454480451460101,500460
2021-09-0845345945145425,900454
2021-09-0745845845245525,100455
2021-09-0645645945345721,300457
2021-09-0345545544845429,200454
2021-09-0246546745345325,200453
2021-09-0146046846046412,100464
2021-08-314604624574617,700461
2021-08-3045846445646024,500460
2021-08-2745546145245826,100458
2021-08-2645245645045417,700454
2021-08-2545345444945127,500451
2021-08-2445845944845334,700453
2021-08-2344245843745656,500456
2021-08-2045545743544391,300443
2021-08-1947948345445467,400454
2021-08-1846548346348346,100483
2021-08-17487491465465104,200465
2021-08-16502502481492135,300492
2021-08-13550550496503733,200503
2021-08-1246347046147029,600470
2021-08-1145746345046316,400463
2021-08-1045045744645316,300453
2021-08-064554554484496,100449
2021-08-054554554464475,100447
2021-08-044594614544557,900455
2021-08-034584634564562,300456
2021-08-024604624564616,900461
2021-07-304534594524547,200454
2021-07-2945047044445716,900457
2021-07-2845045544144613,500446
2021-07-274584604544546,800454
2021-07-2646446745645614,100456
2021-07-214684684624636,200463
2021-07-2046846845546021,300460
2021-07-1948148147047010,600470
2021-07-1649149147648416,100484
2021-07-1549650048748825,200488
2021-07-1450050149149817,500498
2021-07-1349750449150048,400500
2021-07-1248949648548928,700489
2021-07-0947249046848520,900485
2021-07-0847248546747724,700477
2021-07-0747048046647112,100471
2021-07-0647949146647345,700473
2021-07-0545648445148032,600480
2021-07-024544564504556,900455
2021-07-0146546545045513,900455
2021-06-3045546445545914,400459
2021-06-2945345645045415,800454
2021-06-2846347545645661,100456
2021-06-2545745744545623,400456
2021-06-244574584474528,100452
2021-06-234634634534578,600457
2021-06-224624624584622,900462
2021-06-214514574464549,100454
2021-06-1847047145845813,800458
2021-06-174664684624686,500468
2021-06-164674684634665,500466
2021-06-154634694634658,700465
2021-06-1446146645446316,200463
2021-06-1145845945145711,100457
2021-06-104524524474506,700450
2021-06-094474514474487,500448
2021-06-0845445644145018,900450
2021-06-074584614554564,000456
2021-06-044604604564586,100458
2021-06-0346646645246034,200460
2021-06-0246947146646611,700466
2021-06-014734734684684,100468
2021-05-314724744694698,200469
2021-05-284754754704715,100471
2021-05-274714744704715,900471
2021-05-264714774714715,400471
2021-05-254754754704716,900471
2021-05-244794794744755,200475
2021-05-214794804744804,900480
2021-05-204754804734804,300480
2021-05-194804804724757,500475
2021-05-1847648246748223,900482
2021-05-1749549547248065,900480
2021-05-1448351348151039,900510
2021-05-1346949446047864,800478
2021-05-1249049546047463,900474
2021-05-1149349648949016,300490
2021-05-1048849348549316,100493
2021-05-074864874824827,000482
2021-05-0649549848348515,700485
2021-04-3048449647749525,400495
2021-04-284794814744795,000479
2021-04-274744794734749,900474
2021-04-2648148147347724,500477
2021-04-2349049048048327,900483
2021-04-22534535472496312,300496
2021-04-2148248445146437,600464
2021-04-204864864814829,800482
2021-04-194864894844845,300484
2021-04-1648548748348610,400486
2021-04-1548748848048724,300487
2021-04-144884894854883,000488
2021-04-134874884854886,300488
2021-04-124914914864868,700486
2021-04-0949449448648613,700486
2021-04-0849249548848812,300488
2021-04-074894964874959,700495
2021-04-0649049348748718,000487
2021-04-054954954874889,500488
2021-04-0249749948949310,800493
2021-04-014985024934979,300497
2021-03-3149250049049717,800497
2021-03-3048749648349611,700496
2021-03-2950050248448418,100484
2021-03-2648549848549023,300490
2021-03-2547748347647613,700476
2021-03-2448548747147132,500471
2021-03-2350050248849317,300493
2021-03-2250750749749833,400498
2021-03-1950150649450424,700504
2021-03-1850951649850138,200501
2021-03-1749750749050742,600507
2021-03-1649049348849217,500492
2021-03-1548549148248421,900484
2021-03-1248248647848515,700485
2021-03-114794864794819,100481
2021-03-1048048647647615,800476
2021-03-0947048146348017,300480
2021-03-0847547546146918,500469
2021-03-0547547545946522,400465
2021-03-0449349747447438,400474
2021-03-0349149448149121,000491
2021-03-0249350348648934,100489
2021-03-0149149948948928,900489
2021-02-2648850348448642,400486
2021-02-2549051048349670,300496
2021-02-2449649748248233,100482
2021-02-2250850847748029,500480
2021-02-1950051050050025,500500
2021-02-1851951950150250,900502
2021-02-17500516491515101,500515
2021-02-16541589505514548,000514
2021-02-1553453453453468,200534
2021-02-1246346844945432,300454
2021-02-1045445845145810,500458
2021-02-0946846844545428,500454
2021-02-0844647644545284,200452
2021-02-054304394304387,100438
2021-02-0444444442042922,900429
2021-02-0342544042543611,100436
2021-02-024254344254328,500432
2021-02-014254274154229,700422
2021-01-2944244442943316,500433
2021-01-2844444943344014,600440
2021-01-2745446645245217,400452
2021-01-2645245745045311,500453
2021-01-2545545744845222,500452
2021-01-2247447446046025,800460
2021-01-2146547846247427,100474
2021-01-2046847145146729,000467
2021-01-1946547245746224,000462
2021-01-18447485447462100,100462
2021-01-1544344643543627,200436
2021-01-1444044242643526,200435
2021-01-1344144143144020,700440
2021-01-1243644342843319,400433
2021-01-0844444843544018,700440
2021-01-0744844843844420,900444
2021-01-0644344343044017,500440
2021-01-0544044142843018,600430
2021-01-0445246543044051,700440

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