4222 児玉化学工業(株) の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-03-31 | 375 | 383 | 373 | 379 | 12,100 | 379 |
2023-03-30 | 372 | 381 | 372 | 378 | 13,200 | 378 |
2023-03-29 | 378 | 384 | 370 | 378 | 40,500 | 378 |
2023-03-28 | 383 | 385 | 377 | 385 | 7,000 | 385 |
2023-03-27 | 383 | 387 | 378 | 381 | 8,300 | 381 |
2023-03-24 | 389 | 389 | 380 | 383 | 14,200 | 383 |
2023-03-23 | 379 | 387 | 379 | 383 | 8,000 | 383 |
2023-03-22 | 387 | 387 | 379 | 382 | 7,900 | 382 |
2023-03-20 | 383 | 383 | 374 | 379 | 15,100 | 379 |
2023-03-17 | 394 | 396 | 387 | 387 | 34,000 | 387 |
2023-03-16 | 389 | 395 | 383 | 395 | 26,700 | 395 |
2023-03-15 | 369 | 390 | 369 | 390 | 17,700 | 390 |
2023-03-14 | 373 | 373 | 366 | 372 | 16,700 | 372 |
2023-03-13 | 378 | 380 | 366 | 374 | 23,400 | 374 |
2023-03-10 | 386 | 387 | 380 | 386 | 9,700 | 386 |
2023-03-09 | 395 | 395 | 386 | 388 | 17,700 | 388 |
2023-03-08 | 389 | 396 | 389 | 393 | 12,500 | 393 |
2023-03-07 | 387 | 409 | 387 | 396 | 56,500 | 396 |
2023-03-06 | 395 | 398 | 386 | 387 | 41,900 | 387 |
2023-03-03 | 402 | 403 | 390 | 400 | 97,200 | 400 |
2023-03-02 | 367 | 446 | 367 | 404 | 709,100 | 404 |
2023-03-01 | 345 | 366 | 336 | 366 | 44,500 | 366 |
2023-02-28 | 352 | 354 | 345 | 349 | 11,900 | 349 |
2023-02-27 | 358 | 364 | 349 | 355 | 13,700 | 355 |
2023-02-24 | 355 | 368 | 344 | 358 | 22,700 | 358 |
2023-02-22 | 366 | 366 | 354 | 356 | 16,100 | 356 |
2023-02-21 | 371 | 376 | 363 | 368 | 25,500 | 368 |
2023-02-20 | 375 | 381 | 372 | 373 | 45,500 | 373 |
2023-02-17 | 350 | 387 | 348 | 377 | 134,900 | 377 |
2023-02-16 | 330 | 354 | 330 | 353 | 57,300 | 353 |
2023-02-15 | 325 | 329 | 322 | 329 | 7,600 | 329 |
2023-02-14 | 325 | 326 | 319 | 325 | 14,400 | 325 |
2023-02-13 | 331 | 331 | 323 | 326 | 21,900 | 326 |
2023-02-10 | 328 | 330 | 326 | 329 | 5,000 | 329 |
2023-02-09 | 326 | 329 | 322 | 329 | 26,000 | 329 |
2023-02-08 | 325 | 327 | 322 | 326 | 10,700 | 326 |
2023-02-07 | 318 | 329 | 318 | 325 | 26,400 | 325 |
2023-02-06 | 320 | 321 | 316 | 316 | 19,900 | 316 |
2023-02-03 | 315 | 328 | 315 | 323 | 43,900 | 323 |
2023-02-02 | 317 | 319 | 316 | 319 | 9,800 | 319 |
2023-02-01 | 318 | 318 | 312 | 316 | 14,600 | 316 |
2023-01-31 | 314 | 316 | 313 | 316 | 6,200 | 316 |
2023-01-30 | 317 | 319 | 314 | 316 | 6,600 | 316 |
2023-01-27 | 314 | 318 | 312 | 316 | 12,000 | 316 |
2023-01-26 | 314 | 315 | 310 | 315 | 5,100 | 315 |
2023-01-25 | 310 | 315 | 308 | 313 | 10,400 | 313 |
2023-01-24 | 311 | 315 | 311 | 311 | 17,900 | 311 |
2023-01-23 | 312 | 312 | 308 | 309 | 10,500 | 309 |
2023-01-20 | 308 | 310 | 302 | 308 | 13,200 | 308 |
2023-01-19 | 311 | 316 | 310 | 311 | 19,100 | 311 |
2023-01-18 | 302 | 314 | 302 | 312 | 20,600 | 312 |
2023-01-17 | 311 | 313 | 301 | 301 | 12,800 | 301 |
2023-01-16 | 314 | 316 | 311 | 311 | 15,300 | 311 |
2023-01-13 | 313 | 320 | 312 | 314 | 23,000 | 314 |
2023-01-12 | 306 | 345 | 302 | 317 | 163,200 | 317 |
2023-01-11 | 294 | 314 | 293 | 309 | 72,200 | 309 |
2023-01-10 | 295 | 295 | 292 | 294 | 9,900 | 294 |
2023-01-06 | 291 | 294 | 288 | 292 | 11,200 | 292 |
2023-01-05 | 291 | 291 | 286 | 290 | 14,300 | 290 |
2023-01-04 | 297 | 297 | 288 | 291 | 11,300 | 291 |
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