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 |
---|---|---|---|---|---|---|
2021-04-16 | 485 | 487 | 483 | 486 | 10,400 | 486 |
2021-04-15 | 487 | 488 | 480 | 487 | 24,300 | 487 |
2021-04-14 | 488 | 489 | 485 | 488 | 3,000 | 488 |
2021-04-13 | 487 | 488 | 485 | 488 | 6,300 | 488 |
2021-04-12 | 491 | 491 | 486 | 486 | 8,700 | 486 |
2021-04-09 | 494 | 494 | 486 | 486 | 13,700 | 486 |
2021-04-08 | 492 | 495 | 488 | 488 | 12,300 | 488 |
2021-04-07 | 489 | 496 | 487 | 495 | 9,700 | 495 |
2021-04-06 | 490 | 493 | 487 | 487 | 18,000 | 487 |
2021-04-05 | 495 | 495 | 487 | 488 | 9,500 | 488 |
2021-04-02 | 497 | 499 | 489 | 493 | 10,800 | 493 |
2021-04-01 | 498 | 502 | 493 | 497 | 9,300 | 497 |
2021-03-31 | 492 | 500 | 490 | 497 | 17,800 | 497 |
2021-03-30 | 487 | 496 | 483 | 496 | 11,700 | 496 |
2021-03-29 | 500 | 502 | 484 | 484 | 18,100 | 484 |
2021-03-26 | 485 | 498 | 485 | 490 | 23,300 | 490 |
2021-03-25 | 477 | 483 | 476 | 476 | 13,700 | 476 |
2021-03-24 | 485 | 487 | 471 | 471 | 32,500 | 471 |
2021-03-23 | 500 | 502 | 488 | 493 | 17,300 | 493 |
2021-03-22 | 507 | 507 | 497 | 498 | 33,400 | 498 |
2021-03-19 | 501 | 506 | 494 | 504 | 24,700 | 504 |
2021-03-18 | 509 | 516 | 498 | 501 | 38,200 | 501 |
2021-03-17 | 497 | 507 | 490 | 507 | 42,600 | 507 |
2021-03-16 | 490 | 493 | 488 | 492 | 17,500 | 492 |
2021-03-15 | 485 | 491 | 482 | 484 | 21,900 | 484 |
2021-03-12 | 482 | 486 | 478 | 485 | 15,700 | 485 |
2021-03-11 | 479 | 486 | 479 | 481 | 9,100 | 481 |
2021-03-10 | 480 | 486 | 476 | 476 | 15,800 | 476 |
2021-03-09 | 470 | 481 | 463 | 480 | 17,300 | 480 |
2021-03-08 | 475 | 475 | 461 | 469 | 18,500 | 469 |
2021-03-05 | 475 | 475 | 459 | 465 | 22,400 | 465 |
2021-03-04 | 493 | 497 | 474 | 474 | 38,400 | 474 |
2021-03-03 | 491 | 494 | 481 | 491 | 21,000 | 491 |
2021-03-02 | 493 | 503 | 486 | 489 | 34,100 | 489 |
2021-03-01 | 491 | 499 | 489 | 489 | 28,900 | 489 |
2021-02-26 | 488 | 503 | 484 | 486 | 42,400 | 486 |
2021-02-25 | 490 | 510 | 483 | 496 | 70,300 | 496 |
2021-02-24 | 496 | 497 | 482 | 482 | 33,100 | 482 |
2021-02-22 | 508 | 508 | 477 | 480 | 29,500 | 480 |
2021-02-19 | 500 | 510 | 500 | 500 | 25,500 | 500 |
2021-02-18 | 519 | 519 | 501 | 502 | 50,900 | 502 |
2021-02-17 | 500 | 516 | 491 | 515 | 101,500 | 515 |
2021-02-16 | 541 | 589 | 505 | 514 | 548,000 | 514 |
2021-02-15 | 534 | 534 | 534 | 534 | 68,200 | 534 |
2021-02-12 | 463 | 468 | 449 | 454 | 32,300 | 454 |
2021-02-10 | 454 | 458 | 451 | 458 | 10,500 | 458 |
2021-02-09 | 468 | 468 | 445 | 454 | 28,500 | 454 |
2021-02-08 | 446 | 476 | 445 | 452 | 84,200 | 452 |
2021-02-05 | 430 | 439 | 430 | 438 | 7,100 | 438 |
2021-02-04 | 444 | 444 | 420 | 429 | 22,900 | 429 |
2021-02-03 | 425 | 440 | 425 | 436 | 11,100 | 436 |
2021-02-02 | 425 | 434 | 425 | 432 | 8,500 | 432 |
2021-02-01 | 425 | 427 | 415 | 422 | 9,700 | 422 |
2021-01-29 | 442 | 444 | 429 | 433 | 16,500 | 433 |
2021-01-28 | 444 | 449 | 433 | 440 | 14,600 | 440 |
2021-01-27 | 454 | 466 | 452 | 452 | 17,400 | 452 |
2021-01-26 | 452 | 457 | 450 | 453 | 11,500 | 453 |
2021-01-25 | 455 | 457 | 448 | 452 | 22,500 | 452 |
2021-01-22 | 474 | 474 | 460 | 460 | 25,800 | 460 |
2021-01-21 | 465 | 478 | 462 | 474 | 27,100 | 474 |
2021-01-20 | 468 | 471 | 451 | 467 | 29,000 | 467 |
2021-01-19 | 465 | 472 | 457 | 462 | 24,000 | 462 |
2021-01-18 | 447 | 485 | 447 | 462 | 100,100 | 462 |
2021-01-15 | 443 | 446 | 435 | 436 | 27,200 | 436 |
2021-01-14 | 440 | 442 | 426 | 435 | 26,200 | 435 |
2021-01-13 | 441 | 441 | 431 | 440 | 20,700 | 440 |
2021-01-12 | 436 | 443 | 428 | 433 | 19,400 | 433 |
2021-01-08 | 444 | 448 | 435 | 440 | 18,700 | 440 |
2021-01-07 | 448 | 448 | 438 | 444 | 20,900 | 444 |
2021-01-06 | 443 | 443 | 430 | 440 | 17,500 | 440 |
2021-01-05 | 440 | 441 | 428 | 430 | 18,600 | 430 |
2021-01-04 | 452 | 465 | 430 | 440 | 51,700 | 440 |
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