4222 児玉化学工業(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-12-10 | 740 | 755 | 723 | 726 | 269,800 | 726 |
| 2025-12-09 | 738 | 755 | 733 | 742 | 191,400 | 742 |
| 2025-12-08 | 729 | 743 | 721 | 743 | 125,500 | 743 |
| 2025-12-05 | 739 | 751 | 728 | 728 | 207,600 | 728 |
| 2025-12-04 | 731 | 755 | 724 | 747 | 198,100 | 747 |
| 2025-12-03 | 718 | 731 | 707 | 724 | 172,100 | 724 |
| 2025-12-02 | 749 | 756 | 721 | 725 | 196,000 | 725 |
| 2025-12-01 | 766 | 773 | 742 | 746 | 326,400 | 746 |
| 2025-11-28 | 739 | 774 | 733 | 765 | 448,300 | 765 |
| 2025-11-27 | 709 | 733 | 704 | 729 | 391,300 | 729 |
| 2025-11-26 | 711 | 712 | 688 | 707 | 385,400 | 707 |
| 2025-11-25 | 752 | 752 | 693 | 705 | 758,000 | 705 |
| 2025-11-21 | 736 | 773 | 735 | 746 | 429,500 | 746 |
| 2025-11-20 | 807 | 824 | 741 | 758 | 893,800 | 758 |
| 2025-11-19 | 808 | 820 | 765 | 792 | 751,700 | 792 |
| 2025-11-18 | 821 | 854 | 797 | 812 | 817,900 | 812 |
| 2025-11-17 | 870 | 874 | 796 | 827 | 1,405,900 | 827 |
| 2025-11-14 | 807 | 912 | 787 | 882 | 3,712,800 | 882 |
| 2025-11-13 | 786 | 789 | 753 | 762 | 604,200 | 762 |
| 2025-11-12 | 763 | 790 | 758 | 790 | 215,700 | 790 |
| 2025-11-11 | 765 | 765 | 750 | 761 | 154,600 | 761 |
| 2025-11-10 | 750 | 777 | 750 | 761 | 160,900 | 761 |
| 2025-11-07 | 745 | 755 | 730 | 741 | 215,800 | 741 |
| 2025-11-06 | 777 | 784 | 749 | 754 | 226,400 | 754 |
| 2025-11-05 | 765 | 777 | 742 | 763 | 309,800 | 763 |
| 2025-11-04 | 759 | 785 | 746 | 777 | 355,800 | 777 |
| 2025-10-31 | 730 | 763 | 724 | 760 | 278,600 | 760 |
| 2025-10-30 | 690 | 734 | 690 | 731 | 214,400 | 731 |
| 2025-10-29 | 718 | 718 | 687 | 690 | 250,400 | 690 |
| 2025-10-28 | 726 | 729 | 709 | 710 | 169,300 | 710 |
| 2025-10-27 | 732 | 739 | 720 | 721 | 206,000 | 721 |
| 2025-10-24 | 711 | 721 | 700 | 718 | 208,800 | 718 |
| 2025-10-23 | 716 | 719 | 699 | 706 | 258,100 | 706 |
| 2025-10-22 | 704 | 721 | 703 | 719 | 134,700 | 719 |
| 2025-10-21 | 711 | 715 | 696 | 701 | 168,300 | 701 |
| 2025-10-20 | 707 | 713 | 694 | 700 | 185,200 | 700 |
| 2025-10-17 | 691 | 703 | 685 | 699 | 139,800 | 699 |
| 2025-10-16 | 699 | 705 | 691 | 698 | 144,500 | 698 |
| 2025-10-15 | 679 | 691 | 677 | 687 | 130,200 | 687 |
| 2025-10-14 | 691 | 702 | 665 | 669 | 387,300 | 669 |
| 2025-10-10 | 704 | 717 | 696 | 702 | 207,600 | 702 |
| 2025-10-09 | 695 | 713 | 681 | 710 | 250,500 | 710 |
| 2025-10-08 | 702 | 715 | 698 | 702 | 179,500 | 702 |
| 2025-10-07 | 700 | 713 | 685 | 699 | 216,100 | 699 |
| 2025-10-06 | 704 | 710 | 682 | 699 | 418,000 | 699 |
| 2025-10-03 | 653 | 683 | 650 | 677 | 432,700 | 677 |
| 2025-10-02 | 667 | 678 | 640 | 643 | 447,300 | 643 |
| 2025-10-01 | 705 | 705 | 659 | 663 | 688,200 | 663 |
| 2025-09-30 | 730 | 731 | 703 | 705 | 465,700 | 705 |
| 2025-09-29 | 748 | 757 | 738 | 738 | 170,100 | 738 |
| 2025-09-26 | 757 | 764 | 734 | 745 | 492,400 | 745 |
| 2025-09-25 | 771 | 782 | 751 | 763 | 307,100 | 763 |
| 2025-09-24 | 812 | 817 | 743 | 770 | 997,100 | 770 |
| 2025-09-22 | 831 | 847 | 806 | 821 | 485,200 | 821 |
| 2025-09-19 | 855 | 862 | 812 | 827 | 590,900 | 827 |
| 2025-09-18 | 862 | 867 | 836 | 849 | 281,900 | 849 |
| 2025-09-17 | 844 | 865 | 831 | 847 | 319,500 | 847 |
| 2025-09-16 | 835 | 853 | 821 | 841 | 294,900 | 841 |
| 2025-09-12 | 873 | 878 | 830 | 830 | 374,800 | 830 |
| 2025-09-11 | 838 | 880 | 824 | 862 | 583,500 | 862 |
| 2025-09-10 | 824 | 839 | 804 | 838 | 518,200 | 838 |
| 2025-09-09 | 846 | 847 | 808 | 819 | 529,400 | 819 |
| 2025-09-08 | 843 | 850 | 805 | 844 | 659,500 | 844 |
| 2025-09-05 | 842 | 866 | 838 | 844 | 708,500 | 844 |
| 2025-09-04 | 816 | 858 | 815 | 832 | 507,600 | 832 |
| 2025-09-03 | 827 | 843 | 807 | 812 | 526,100 | 812 |
| 2025-09-02 | 872 | 909 | 832 | 840 | 861,700 | 840 |
| 2025-09-01 | 857 | 906 | 853 | 879 | 758,200 | 879 |
| 2025-08-29 | 830 | 894 | 828 | 871 | 1,026,100 | 871 |
| 2025-08-28 | 818 | 873 | 787 | 869 | 1,581,100 | 869 |
| 2025-08-27 | 901 | 902 | 785 | 793 | 2,775,900 | 793 |
| 2025-08-26 | 910 | 1,024 | 910 | 935 | 3,848,200 | 935 |
| 2025-08-25 | 900 | 905 | 867 | 881 | 758,200 | 881 |
| 2025-08-22 | 828 | 884 | 819 | 881 | 1,114,300 | 881 |
| 2025-08-21 | 869 | 901 | 822 | 837 | 1,685,500 | 837 |
| 2025-08-20 | 756 | 864 | 734 | 863 | 2,018,600 | 863 |
| 2025-08-19 | 745 | 779 | 742 | 771 | 663,100 | 771 |
| 2025-08-18 | 728 | 767 | 726 | 749 | 960,700 | 749 |
| 2025-08-15 | 739 | 757 | 710 | 722 | 1,524,400 | 722 |
| 2025-08-14 | 786 | 862 | 733 | 739 | 3,172,900 | 739 |
| 2025-08-13 | 791 | 791 | 778 | 791 | 410,500 | 791 |
| 2025-08-12 | 691 | 691 | 691 | 691 | 302,700 | 691 |
| 2025-08-08 | 611 | 611 | 582 | 591 | 544,400 | 591 |
| 2025-08-07 | 622 | 631 | 608 | 611 | 413,800 | 611 |
| 2025-08-06 | 591 | 617 | 588 | 616 | 464,000 | 616 |
| 2025-08-05 | 588 | 601 | 583 | 589 | 326,900 | 589 |
| 2025-08-04 | 557 | 587 | 557 | 585 | 260,300 | 585 |
| 2025-08-01 | 569 | 579 | 563 | 579 | 161,900 | 579 |
| 2025-07-31 | 573 | 576 | 563 | 570 | 232,400 | 570 |
| 2025-07-30 | 559 | 573 | 556 | 570 | 319,700 | 570 |
| 2025-07-29 | 591 | 595 | 556 | 556 | 512,700 | 556 |
| 2025-07-28 | 601 | 601 | 581 | 584 | 419,200 | 584 |
| 2025-07-25 | 613 | 614 | 596 | 600 | 386,000 | 600 |
| 2025-07-24 | 603 | 612 | 589 | 608 | 760,200 | 608 |
| 2025-07-23 | 572 | 607 | 570 | 583 | 826,900 | 583 |
| 2025-07-22 | 560 | 570 | 555 | 555 | 160,500 | 555 |
| 2025-07-18 | 576 | 586 | 562 | 562 | 235,200 | 562 |
| 2025-07-17 | 580 | 593 | 575 | 575 | 201,700 | 575 |
| 2025-07-16 | 576 | 588 | 564 | 584 | 243,200 | 584 |
| 2025-07-15 | 597 | 600 | 573 | 582 | 460,000 | 582 |
| 2025-07-14 | 595 | 613 | 590 | 602 | 279,700 | 602 |
| 2025-07-11 | 622 | 635 | 600 | 601 | 807,700 | 601 |
| 2025-07-10 | 600 | 606 | 582 | 603 | 512,700 | 603 |
| 2025-07-09 | 576 | 608 | 567 | 595 | 859,400 | 595 |
| 2025-07-08 | 531 | 563 | 529 | 558 | 501,000 | 558 |
| 2025-07-07 | 538 | 554 | 518 | 523 | 482,600 | 523 |
| 2025-07-04 | 541 | 560 | 541 | 545 | 215,900 | 545 |
| 2025-07-03 | 520 | 550 | 518 | 540 | 319,400 | 540 |
| 2025-07-02 | 537 | 547 | 520 | 520 | 394,800 | 520 |
| 2025-07-01 | 554 | 589 | 546 | 547 | 468,600 | 547 |
| 2025-06-30 | 567 | 582 | 553 | 554 | 356,200 | 554 |
| 2025-06-27 | 569 | 579 | 560 | 567 | 317,500 | 567 |
| 2025-06-26 | 560 | 584 | 534 | 572 | 802,700 | 572 |
| 2025-06-25 | 576 | 579 | 548 | 563 | 580,800 | 563 |
| 2025-06-24 | 541 | 579 | 535 | 566 | 748,900 | 566 |
| 2025-06-23 | 521 | 531 | 507 | 525 | 338,200 | 525 |
| 2025-06-20 | 540 | 557 | 520 | 531 | 628,100 | 531 |
| 2025-06-19 | 512 | 537 | 509 | 535 | 573,200 | 535 |
| 2025-06-18 | 546 | 546 | 509 | 513 | 906,400 | 513 |
| 2025-06-17 | 534 | 555 | 511 | 546 | 793,700 | 546 |
| 2025-06-16 | 532 | 543 | 520 | 541 | 606,000 | 541 |
| 2025-06-13 | 611 | 622 | 526 | 526 | 1,734,500 | 526 |
| 2025-06-12 | 586 | 619 | 586 | 614 | 683,200 | 614 |
| 2025-06-11 | 653 | 665 | 588 | 594 | 1,866,500 | 594 |
| 2025-06-10 | 638 | 669 | 624 | 654 | 1,150,200 | 654 |
| 2025-06-09 | 659 | 659 | 604 | 618 | 548,600 | 618 |
| 2025-06-06 | 628 | 651 | 617 | 639 | 430,800 | 639 |
| 2025-06-05 | 673 | 674 | 611 | 624 | 640,700 | 624 |
| 2025-06-04 | 693 | 701 | 668 | 668 | 462,900 | 668 |
| 2025-06-03 | 687 | 692 | 660 | 692 | 266,100 | 692 |
| 2025-06-02 | 705 | 709 | 677 | 686 | 277,600 | 686 |
| 2025-05-30 | 693 | 705 | 681 | 699 | 348,900 | 699 |
| 2025-05-29 | 713 | 713 | 690 | 694 | 433,300 | 694 |
| 2025-05-28 | 770 | 770 | 701 | 705 | 420,700 | 705 |
| 2025-05-27 | 752 | 782 | 738 | 760 | 453,300 | 760 |
| 2025-05-26 | 780 | 827 | 757 | 778 | 1,033,300 | 778 |
| 2025-05-23 | 690 | 783 | 677 | 783 | 1,467,600 | 783 |
| 2025-05-22 | 741 | 752 | 703 | 705 | 1,191,000 | 705 |
| 2025-05-21 | 780 | 795 | 736 | 786 | 1,939,200 | 786 |
| 2025-05-20 | 857 | 898 | 793 | 814 | 2,602,900 | 814 |
| 2025-05-19 | 769 | 945 | 755 | 902 | 6,466,900 | 902 |
| 2025-05-16 | 579 | 579 | 579 | 579 | 33,800 | 579 |
| 2025-05-15 | 499 | 499 | 499 | 499 | 12,600 | 499 |
| 2025-05-14 | 396 | 419 | 396 | 419 | 140,700 | 419 |
| 2025-05-13 | 399 | 402 | 394 | 397 | 136,200 | 397 |
| 2025-05-12 | 385 | 396 | 385 | 396 | 172,900 | 396 |
| 2025-05-09 | 385 | 393 | 379 | 380 | 66,300 | 380 |
| 2025-05-08 | 381 | 387 | 375 | 379 | 144,400 | 379 |
| 2025-05-07 | 392 | 398 | 369 | 379 | 734,200 | 379 |
| 2025-05-02 | 385 | 399 | 380 | 398 | 103,600 | 398 |
| 2025-05-01 | 381 | 388 | 380 | 381 | 61,800 | 381 |
| 2025-04-30 | 383 | 402 | 380 | 385 | 244,000 | 385 |
| 2025-04-28 | 373 | 380 | 371 | 376 | 58,100 | 376 |
| 2025-04-25 | 373 | 381 | 371 | 374 | 52,400 | 374 |
| 2025-04-24 | 372 | 379 | 369 | 373 | 60,500 | 373 |
| 2025-04-23 | 375 | 377 | 365 | 365 | 83,000 | 365 |
| 2025-04-22 | 372 | 378 | 363 | 363 | 104,700 | 363 |
| 2025-04-21 | 375 | 386 | 371 | 377 | 129,400 | 377 |
| 2025-04-18 | 366 | 378 | 363 | 375 | 59,900 | 375 |
| 2025-04-17 | 363 | 373 | 359 | 366 | 115,000 | 366 |
| 2025-04-16 | 363 | 369 | 353 | 356 | 102,800 | 356 |
| 2025-04-15 | 357 | 373 | 357 | 361 | 141,000 | 361 |
| 2025-04-14 | 362 | 372 | 352 | 352 | 152,000 | 352 |
| 2025-04-11 | 331 | 360 | 327 | 354 | 166,300 | 354 |
| 2025-04-10 | 362 | 373 | 344 | 351 | 281,200 | 351 |
| 2025-04-09 | 344 | 346 | 312 | 322 | 216,900 | 322 |
| 2025-04-08 | 350 | 358 | 344 | 352 | 293,100 | 352 |
| 2025-04-07 | 323 | 325 | 303 | 303 | 322,200 | 303 |
| 2025-04-04 | 387 | 392 | 332 | 361 | 777,200 | 361 |
| 2025-04-03 | 392 | 422 | 390 | 395 | 417,900 | 395 |
| 2025-04-02 | 480 | 484 | 420 | 424 | 545,200 | 424 |
| 2025-04-01 | 491 | 491 | 476 | 477 | 174,300 | 477 |
| 2025-03-31 | 491 | 505 | 480 | 483 | 301,200 | 483 |
| 2025-03-28 | 496 | 507 | 491 | 503 | 118,200 | 503 |
| 2025-03-27 | 501 | 528 | 494 | 504 | 277,800 | 504 |
| 2025-03-26 | 497 | 500 | 486 | 500 | 132,500 | 500 |
| 2025-03-25 | 497 | 501 | 489 | 494 | 189,400 | 494 |
| 2025-03-24 | 530 | 530 | 492 | 492 | 463,900 | 492 |
| 2025-03-21 | 520 | 541 | 505 | 530 | 364,100 | 530 |
| 2025-03-19 | 495 | 535 | 488 | 528 | 506,800 | 528 |
| 2025-03-18 | 537 | 550 | 520 | 525 | 473,700 | 525 |
| 2025-03-17 | 554 | 560 | 523 | 540 | 672,200 | 540 |
| 2025-03-14 | 560 | 582 | 519 | 547 | 1,631,500 | 547 |
| 2025-03-13 | 489 | 560 | 486 | 540 | 2,030,300 | 540 |
| 2025-03-12 | 462 | 533 | 458 | 507 | 1,785,600 | 507 |
| 2025-03-11 | 462 | 506 | 446 | 465 | 1,809,000 | 465 |
| 2025-03-10 | 401 | 452 | 401 | 447 | 517,900 | 447 |
| 2025-03-07 | 395 | 402 | 389 | 397 | 91,300 | 397 |
| 2025-03-06 | 397 | 405 | 393 | 399 | 92,500 | 399 |
| 2025-03-05 | 411 | 418 | 390 | 400 | 235,600 | 400 |
| 2025-03-04 | 428 | 429 | 415 | 418 | 103,000 | 418 |
| 2025-03-03 | 427 | 442 | 424 | 432 | 205,300 | 432 |
| 2025-02-28 | 420 | 428 | 414 | 419 | 102,300 | 419 |
| 2025-02-27 | 435 | 440 | 424 | 428 | 97,900 | 428 |
| 2025-02-26 | 439 | 444 | 431 | 438 | 79,000 | 438 |
| 2025-02-25 | 429 | 443 | 424 | 439 | 224,600 | 439 |
| 2025-02-21 | 451 | 464 | 437 | 437 | 131,200 | 437 |
| 2025-02-20 | 455 | 474 | 448 | 451 | 278,400 | 451 |
| 2025-02-19 | 448 | 457 | 435 | 455 | 187,300 | 455 |
| 2025-02-18 | 425 | 457 | 415 | 452 | 430,600 | 452 |
| 2025-02-17 | 449 | 467 | 415 | 431 | 602,400 | 431 |
| 2025-02-14 | 424 | 491 | 420 | 457 | 2,362,600 | 457 |
| 2025-02-13 | 384 | 432 | 356 | 432 | 1,649,400 | 432 |
| 2025-02-12 | 363 | 363 | 350 | 352 | 134,400 | 352 |
| 2025-02-10 | 350 | 363 | 348 | 360 | 75,300 | 360 |
| 2025-02-07 | 344 | 354 | 341 | 350 | 63,100 | 350 |
| 2025-02-06 | 339 | 346 | 339 | 346 | 41,500 | 346 |
| 2025-02-05 | 341 | 343 | 337 | 343 | 40,200 | 343 |
| 2025-02-04 | 345 | 345 | 338 | 341 | 31,600 | 341 |
| 2025-02-03 | 343 | 348 | 337 | 341 | 73,900 | 341 |
| 2025-01-31 | 347 | 349 | 344 | 349 | 50,000 | 349 |
| 2025-01-30 | 353 | 353 | 347 | 347 | 47,100 | 347 |
| 2025-01-29 | 368 | 368 | 350 | 350 | 91,100 | 350 |
| 2025-01-28 | 358 | 368 | 354 | 365 | 90,400 | 365 |
| 2025-01-27 | 356 | 364 | 354 | 359 | 64,900 | 359 |
| 2025-01-24 | 348 | 359 | 343 | 351 | 121,600 | 351 |
| 2025-01-23 | 341 | 348 | 337 | 344 | 96,000 | 344 |
| 2025-01-22 | 350 | 350 | 336 | 340 | 143,700 | 340 |
| 2025-01-21 | 365 | 365 | 345 | 346 | 179,300 | 346 |
| 2025-01-20 | 362 | 365 | 358 | 361 | 88,600 | 361 |
| 2025-01-17 | 381 | 382 | 353 | 363 | 340,300 | 363 |
| 2025-01-16 | 376 | 384 | 369 | 381 | 348,000 | 381 |
| 2025-01-15 | 362 | 367 | 356 | 360 | 79,700 | 360 |
| 2025-01-14 | 356 | 362 | 351 | 362 | 85,200 | 362 |
| 2025-01-10 | 372 | 372 | 355 | 358 | 146,200 | 358 |
| 2025-01-09 | 365 | 372 | 357 | 372 | 124,400 | 372 |
| 2025-01-08 | 360 | 364 | 353 | 364 | 119,600 | 364 |
| 2025-01-07 | 372 | 376 | 360 | 360 | 101,200 | 360 |
| 2025-01-06 | 363 | 372 | 352 | 370 | 169,800 | 370 |
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