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
2022-06-27457490449470275,200470
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