4222 児玉化学工業(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-0439341238540845,100408
2020-12-0338039437538615,600386
2020-12-0239039338338314,800383
2020-12-013873953843899,500389
2020-11-3038241537838331,200383
2020-11-2737738537738214,200382
2020-11-263713773703776,700377
2020-11-253763803713717,200371
2020-11-2437537636837611,600376
2020-11-203623723623726,700372
2020-11-193723753663668,700366
2020-11-1837338036837224,000372
2020-11-17400445364371324,500371
2020-11-1639039036536913,000369
2020-11-1338238937838912,500389
2020-11-123863993853856,700385
2020-11-1138039136239111,200391
2020-11-1039039538438710,700387
2020-11-093833903833906,400390
2020-11-063903953863895,500389
2020-11-053943953863894,400389
2020-11-043833933763906,700390
2020-11-023773853763789,800378
2020-10-3038539937237721,900377
2020-10-2936941536438643,900386
2020-10-2836138336136945,600369
2020-10-27343430343393100,600393
2020-10-263473533473517,100351
2020-10-233523543503543,500354
2020-10-223583583513529,200352
2020-10-2135836035436011,100360
2020-10-203553583543574,000357
2020-10-193573573483547,500354
2020-10-1634935834635714,000357
2020-10-1534535634335318,000353
2020-10-1435135234134523,500345
2020-10-1337537535235245,500352
2020-10-1238738936136958,100369
2020-10-09370431366385193,900385
2020-10-08339411333398450,600398
2020-10-07314394313331157,600331
2020-10-063143143103144,000314
2020-10-053033103033091,700309
2020-10-023093093033033,800303
2020-09-303083093033053,600305
2020-09-293003063003066,800306
2020-09-283163163013034,700303
2020-09-2530631330131021,600310
2020-09-243193203023029,300302
2020-09-233203273103159,800315
2020-09-1832732832032310,300323
2020-09-173273273193199,700319
2020-09-1633233232032015,100320
2020-09-1534134132633110,800331
2020-09-1433533933033312,800333
2020-09-1133534033034010,000340
2020-09-103403403353352,400335
2020-09-093373433373402,900340
2020-09-0835035033733710,700337
2020-09-073523523493501,400350
2020-09-0435135134634810,100348
2020-09-0335636835235618,000356
2020-09-023643643523534,300353
2020-09-013603653603642,400364
2020-08-313623633553604,100360
2020-08-283573633533546,300354
2020-08-273523593513544,800354
2020-08-263603623593603,800360
2020-08-253583653583622,700362
2020-08-243623673603604,100360
2020-08-21367372367370500370
2020-08-20370371367368700368
2020-08-193743743673674,200367
2020-08-183723803713748,000374
2020-08-1737537636537311,200373
2020-08-143753793733761,800376
2020-08-1337338437037411,200374
2020-08-123743743583706,700370
2020-08-113803803623743,800374
2020-08-073763803763781,800378
2020-08-063803813753763,900376
2020-08-053723803723741,200374
2020-08-043733793653723,700372
2020-08-033653653593613,200361
2020-07-313683693523528,700352
2020-07-303693793693724,700372
2020-07-293783793693694,300369
2020-07-283903933803827,100382
2020-07-2738539438538910,400389
2020-07-223954113954068,400406
2020-07-2140740939839811,200398
2020-07-2041141139940412,100404
2020-07-1740944040741147,500411
2020-07-1639940938340719,800407
2020-07-1537245137138385,000383
2020-07-1438038736437231,200372
2020-07-13359437352388166,200388
2020-07-103603653523574,000357
2020-07-093633673603604,000360
2020-07-083563673563674,000367
2020-07-0733936133935811,300358
2020-07-0636436433533917,400339
2020-07-0335235232033221,500332
2020-07-0237937936136118,600361
2020-07-013823823773797,800379
2020-06-303773833753838,300383
2020-06-2936937736237714,200377
2020-06-263663793663696,000369
2020-06-2536838236737113,000371
2020-06-2438138237037611,000376
2020-06-233833833743758,700375
2020-06-223843843753757,900375
2020-06-193683783673705,000370
2020-06-1838138136937211,400372
2020-06-1738938937838013,700380
2020-06-1638239136637815,600378
2020-06-1538539936036655,800366
2020-06-1234837532836849,300368
2020-06-11343416335375147,700375
2020-06-1032534032233923,800339
2020-06-093243253193227,000322
2020-06-0832532531932010,700320
2020-06-053193233193197,900319
2020-06-043233243193244,000324
2020-06-0332333031831813,600318
2020-06-0232232731632217,200322
2020-06-0132233031932812,200328
2020-05-2931932531532115,500321
2020-05-283113183103167,200316
2020-05-2732232330631511,500315
2020-05-2631632031131220,900312
2020-05-2531031930831519,900315
2020-05-2230133829231065,800310
2020-05-212932942862935,400293
2020-05-2028629128129015,000290
2020-05-1930430428728716,800287
2020-05-1829530328828824,600288
2020-05-1530631329131327,700313
2020-05-14335335289321174,000321
2020-05-13264343259343372,200343
2020-05-1225526725526338,700263
2020-05-1124425324425213,200252
2020-05-082472482442445,600244
2020-05-072452462432445,900244
2020-05-012432472432453,300245
2020-04-3024525024124315,600243
2020-04-2824024723924213,200242
2020-04-2723823923023718,200237
2020-04-242382422382383,800238
2020-04-2324524523823910,500239
2020-04-222472492432445,500244
2020-04-2125425524824812,100248
2020-04-2025325625025324,700253
2020-04-1725425424825312,700253
2020-04-162522542512543,600254
2020-04-1525825825125315,900253
2020-04-142542572512555,700255
2020-04-132542552502554,600255
2020-04-102532552522549,200254
2020-04-0925726025225614,000256
2020-04-0824026024025220,700252
2020-04-072402482382458,300245
2020-04-062312382302369,400236
2020-04-0324524523323511,900235
2020-04-0224925423024527,900245
2020-04-0124727623825244,400252
2020-03-3125127124524647,600246
2020-03-302592592452458,400245
2020-03-2727127124626027,200260
2020-03-2626727426427312,200273
2020-03-2525727425726729,000267
2020-03-242512532442505,000250
2020-03-232442452352352,400235
2020-03-192372452362442,400244
2020-03-182542562452457,400245
2020-03-1724525524525442,500254
2020-03-1624125123524540,100245
2020-03-1326026024224954,300249
2020-03-1227828125926819,200268
2020-03-1128130428129417,600294
2020-03-1029029023827856,800278
2020-03-0935435429329840,700298
2020-03-0636038335437325,700373
2020-03-0536336835836110,200361
2020-03-043613663603661,800366
2020-03-0339239736336418,700364
2020-03-0236038536037620,000376
2020-02-2838038235636838,200368
2020-02-2740541038538544,200385
2020-02-2643043040441221,800412
2020-02-2545045143143122,700431
2020-02-214564584554556,300455
2020-02-204614664604604,500460
2020-02-194604654604616,700461
2020-02-184664694574599,600459
2020-02-1749049045646331,300463
2020-02-144955004945009,100500
2020-02-134944944914943,300494
2020-02-124914954914922,900492
2020-02-104984984904915,200491
2020-02-074944994944991,600499
2020-02-0649050748949418,600494
2020-02-054904904874906,500490
2020-02-044894904864892,500489
2020-02-0348249148049013,200490
2020-01-314844914844918,000491
2020-01-3049449648548832,300488
2020-01-2950150550050110,700501
2020-01-284975024945028,600502
2020-01-2750350349650020,400500
2020-01-2450450550250315,200503
2020-01-235025055025056,100505
2020-01-225055065035038,400503
2020-01-2150750950650617,000506
2020-01-205075095055076,800507
2020-01-175075085045089,200508
2020-01-165075085055075,000507
2020-01-155065085065076,000507
2020-01-145085085065075,100507
2020-01-1050851050750710,000507
2020-01-0950650850550819,200508
2020-01-0850350650050517,600505
2020-01-075085085025048,500504
2020-01-065065075045072,800507

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