4222 児玉化学工業(株) の時系列データ [2001年度]

日付始値高値安値終値出来高調整後終値
2001-12-28454545455,000450
2001-12-274243424210,000420
2001-12-264242424210,000420
2001-12-254141383910,000390
2001-12-214142364220,000420
2001-12-204041404121,000410
2001-12-193640354038,000400
2001-12-184242363625,000360
2001-12-174242424221,000420
2001-12-144242414221,000420
2001-12-134545414121,000410
2001-12-12434543458,000450
2001-12-114646454518,000450
2001-12-104747464623,000460
2001-12-074747464725,000470
2001-12-065252475222,000520
2001-12-054748474714,000470
2001-12-044848484832,000480
2001-12-034949484827,000480
2001-11-305050494927,000490
2001-11-294950495011,000500
2001-11-284951495020,000500
2001-11-275051505018,000500
2001-11-265151495021,000500
2001-11-225050494920,000490
2001-11-215050505011,000500
2001-11-204950495012,000500
2001-11-194850485015,000500
2001-11-164849484815,000480
2001-11-155050484923,000490
2001-11-145152505116,000510
2001-11-135252515112,000510
2001-11-125253525218,000520
2001-11-095252515242,000520
2001-11-085252525226,000520
2001-11-075353525223,000520
2001-11-065353535325,000530
2001-11-055353535311,000530
2001-11-02535453549,000540
2001-11-015454545418,000540
2001-10-31555554546,000540
2001-10-305555545520,000550
2001-10-29565756577,000570
2001-10-26565656567,000560
2001-10-255656545422,000540
2001-10-24575757572,000570
2001-10-235558545814,000580
2001-10-22565656562,000560
2001-10-19555555556,000550
2001-10-185557555513,000550
2001-10-17565655559,000550
2001-10-16555655566,000560
2001-10-15555655559,000550
2001-10-125555545510,000550
2001-10-11545554559,000550
2001-10-105454545411,000540
2001-10-09545454542,000540
2001-10-05555655569,000560
2001-10-045455545512,000550
2001-10-03545454545,000540
2001-10-02545453535,000530
2001-10-015454525357,000530
2001-09-285454545412,000540
2001-09-27545454548,000540
2001-09-26626258588,000580
2001-09-255353525310,000530
2001-09-215354535424,000540
2001-09-20545454548,000540
2001-09-19545554555,000550
2001-09-18535353535,000530
2001-09-175353535325,000530
2001-09-145459535321,000530
2001-09-135354515127,000510
2001-09-125454545424,000540
2001-09-11575857578,000570
2001-09-105959585920,000590
2001-09-07595959598,000590
2001-09-06595959594,000590
2001-09-055959595916,000590
2001-09-04595959598,000590
2001-09-03626260606,000600
2001-08-316363626212,000620
2001-08-30646464644,000640
2001-08-29646564658,000650
2001-08-28646464644,000640
2001-08-276466646413,000640
2001-08-246465646415,000640
2001-08-236565646516,000650
2001-08-22646564659,000650
2001-08-216465646512,000650
2001-08-206565646413,000640
2001-08-17656565654,000650
2001-08-16646664667,000660
2001-08-156565646410,000640
2001-08-14656565655,000650
2001-08-13656565655,000650
2001-08-106565656514,000650
2001-08-096670667011,000700
2001-08-086368636825,000680
2001-08-076464616316,000630
2001-08-06646464648,000640
2001-08-036667646413,000640
2001-08-02666666664,000660
2001-08-016868666710,000670
2001-07-31666866689,000680
2001-07-306666666613,000660
2001-07-276466646611,000660
2001-07-266464646413,000640
2001-07-25646463647,000640
2001-07-246364636430,000640
2001-07-237474646416,000640
2001-07-196464646416,000640
2001-07-186364636434,000640
2001-07-176565646415,000640
2001-07-166566656542,000650
2001-07-136566656521,000650
2001-07-126465646518,000650
2001-07-116565656522,000650
2001-07-106566656624,000660
2001-07-096969686813,000680
2001-07-067070696915,000690
2001-07-05707070709,000700
2001-07-047071707114,000710
2001-07-037071707014,000700
2001-07-02727271729,000720
2001-06-297475747413,000740
2001-06-28747574758,000750
2001-06-277375737518,000750
2001-06-26767673739,000730
2001-06-257476737621,000760
2001-06-227474727413,000740
2001-06-217174717422,000740
2001-06-20717171714,000710
2001-06-19717271718,000710
2001-06-187173717110,000710
2001-06-157374737410,000740
2001-06-14737473748,000740
2001-06-137275727434,000740
2001-06-12747473739,000730
2001-06-11747474747,000740
2001-06-087174717421,000740
2001-06-077275717117,000710
2001-06-067272717212,000720
2001-06-05727272723,000720
2001-06-047273727313,000730
2001-06-01737372727,000720
2001-05-317375737326,000730
2001-05-307575757510,000750
2001-05-29757575754,000750
2001-05-287878777712,000770
2001-05-257878767810,000780
2001-05-247878787816,000780
2001-05-237878787812,000780
2001-05-227578757834,000780
2001-05-217577757513,000750
2001-05-187475747412,000740
2001-05-177576757510,000750
2001-05-16757575759,000750
2001-05-157475747520,000750
2001-05-147676747413,000740
2001-05-117576747513,000750
2001-05-107474737420,000740
2001-05-098080737344,000730
2001-05-088383838318,000830
2001-05-078484828229,000820
2001-05-028686848458,000840
2001-05-018787868722,000870
2001-04-278690868738,000870
2001-04-268190819057,000900
2001-04-258081808131,000810
2001-04-247880778010,000800
2001-04-237778777814,000780
2001-04-20797978789,000780
2001-04-197879787833,000780
2001-04-187878767716,000770
2001-04-177979777837,000780
2001-04-167479747929,000790
2001-04-137373737310,000730
2001-04-127373727315,000730
2001-04-117072707015,000700
2001-04-107272696915,000690
2001-04-09737372726,000720
2001-04-067273717322,000730
2001-04-056973697317,000730
2001-04-04666966697,000690
2001-04-03696968687,000680
2001-04-026669656912,000690
2001-03-306468646528,000650
2001-03-296666656624,000660
2001-03-286366636623,000660
2001-03-276062606125,000610
2001-03-266262595910,000590
2001-03-235860585818,000580
2001-03-225760575710,000570
2001-03-21606060601,000600
2001-03-19585858583,000580
2001-03-165858575710,000570
2001-03-155758575815,000580
2001-03-146060606010,000600
2001-03-13595959594,000590
2001-03-09606060605,000600
2001-03-08606058598,000590
2001-03-075960576013,000600
2001-03-06616159592,000590
2001-03-056161585847,000580
2001-03-026162616111,000610
2001-03-016162616110,000610
2001-02-28646461616,000610
2001-02-276464616410,000640
2001-02-266162616130,000610
2001-02-236062606215,000620
2001-02-22636360607,000600
2001-02-21636360602,000600
2001-02-20606060604,000600
2001-02-196060606011,000600
2001-02-16606060602,000600
2001-02-15596259626,000620
2001-02-14606058585,000580
2001-02-13636360609,000600
2001-02-096163616319,000630
2001-02-086162606010,000600
2001-02-07606058586,000580
2001-02-06606260627,000620
2001-02-05606060609,000600
2001-02-02576456648,000640
2001-02-01575757574,000570
2001-01-31565756576,000570
2001-01-30585956598,000590
2001-01-29555555552,000550
2001-01-265656555516,000550
2001-01-25565756566,000560
2001-01-24555555553,000550
2001-01-23585855565,000560
2001-01-225558545813,000580
2001-01-195455545520,000550
2001-01-18535453545,000540
2001-01-175455535319,000530
2001-01-16545454543,000540
2001-01-15545454542,000540
2001-01-125454535413,000540
2001-01-115555555511,000550
2001-01-10565655558,000550
2001-01-09545554557,000550
2001-01-055456545512,000550
2001-01-04545454542,000540

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