4222 児玉化学工業(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 88 | 88 | 85 | 86 | 71,000 | 860 |
| 2003-12-29 | 83 | 87 | 83 | 87 | 33,000 | 870 |
| 2003-12-26 | 77 | 82 | 77 | 81 | 69,000 | 810 |
| 2003-12-25 | 76 | 76 | 74 | 76 | 66,000 | 760 |
| 2003-12-24 | 75 | 77 | 75 | 76 | 37,000 | 760 |
| 2003-12-22 | 76 | 79 | 73 | 79 | 883,000 | 790 |
| 2003-12-19 | 78 | 79 | 76 | 77 | 52,000 | 770 |
| 2003-12-18 | 87 | 90 | 79 | 79 | 197,000 | 790 |
| 2003-12-17 | 77 | 86 | 76 | 84 | 709,000 | 840 |
| 2003-12-16 | 71 | 75 | 70 | 75 | 385,000 | 750 |
| 2003-12-15 | 75 | 75 | 71 | 71 | 33,000 | 710 |
| 2003-12-12 | 74 | 76 | 74 | 74 | 30,000 | 740 |
| 2003-12-11 | 77 | 79 | 71 | 71 | 45,000 | 710 |
| 2003-12-10 | 80 | 80 | 77 | 77 | 25,000 | 770 |
| 2003-12-09 | 81 | 81 | 80 | 80 | 38,000 | 800 |
| 2003-12-08 | 87 | 87 | 84 | 84 | 37,000 | 840 |
| 2003-12-05 | 90 | 90 | 85 | 86 | 25,000 | 860 |
| 2003-12-04 | 86 | 88 | 85 | 88 | 46,000 | 880 |
| 2003-12-03 | 90 | 90 | 86 | 86 | 14,000 | 860 |
| 2003-12-02 | 85 | 91 | 85 | 91 | 29,000 | 910 |
| 2003-12-01 | 79 | 88 | 79 | 85 | 24,000 | 850 |
| 2003-11-28 | 81 | 89 | 81 | 89 | 48,000 | 890 |
| 2003-11-27 | 84 | 84 | 81 | 81 | 37,000 | 810 |
| 2003-11-26 | 86 | 86 | 80 | 84 | 66,000 | 840 |
| 2003-11-25 | 83 | 87 | 83 | 85 | 45,000 | 850 |
| 2003-11-21 | 82 | 82 | 75 | 80 | 43,000 | 800 |
| 2003-11-20 | 70 | 83 | 68 | 80 | 48,000 | 800 |
| 2003-11-19 | 67 | 73 | 67 | 72 | 110,000 | 720 |
| 2003-11-18 | 66 | 75 | 66 | 75 | 124,000 | 750 |
| 2003-11-17 | 89 | 90 | 80 | 80 | 112,000 | 800 |
| 2003-11-14 | 91 | 93 | 90 | 90 | 48,000 | 900 |
| 2003-11-13 | 89 | 93 | 89 | 91 | 50,000 | 910 |
| 2003-11-12 | 89 | 90 | 87 | 88 | 209,000 | 880 |
| 2003-11-11 | 99 | 99 | 92 | 97 | 51,000 | 970 |
| 2003-11-10 | 97 | 98 | 96 | 97 | 60,000 | 970 |
| 2003-11-07 | 95 | 95 | 93 | 94 | 41,000 | 940 |
| 2003-11-06 | 95 | 95 | 92 | 94 | 45,000 | 940 |
| 2003-11-05 | 95 | 96 | 91 | 95 | 126,000 | 950 |
| 2003-11-04 | 94 | 94 | 86 | 93 | 182,000 | 930 |
| 2003-10-31 | 101 | 101 | 100 | 101 | 18,000 | 1,010 |
| 2003-10-30 | 100 | 100 | 98 | 99 | 61,000 | 990 |
| 2003-10-29 | 101 | 101 | 99 | 100 | 63,000 | 1,000 |
| 2003-10-28 | 103 | 103 | 100 | 101 | 40,000 | 1,010 |
| 2003-10-27 | 106 | 106 | 100 | 102 | 31,000 | 1,020 |
| 2003-10-24 | 106 | 107 | 105 | 105 | 35,000 | 1,050 |
| 2003-10-23 | 110 | 115 | 105 | 106 | 136,000 | 1,060 |
| 2003-10-22 | 115 | 119 | 113 | 118 | 163,000 | 1,180 |
| 2003-10-21 | 118 | 120 | 118 | 120 | 215,000 | 1,200 |
| 2003-10-20 | 120 | 120 | 114 | 120 | 193,000 | 1,200 |
| 2003-10-17 | 120 | 123 | 117 | 121 | 571,000 | 1,210 |
| 2003-10-16 | 115 | 120 | 114 | 120 | 566,000 | 1,200 |
| 2003-10-15 | 106 | 114 | 105 | 111 | 286,000 | 1,110 |
| 2003-10-14 | 104 | 106 | 104 | 105 | 111,000 | 1,050 |
| 2003-10-10 | 105 | 106 | 104 | 104 | 159,000 | 1,040 |
| 2003-10-09 | 108 | 108 | 105 | 107 | 60,000 | 1,070 |
| 2003-10-08 | 109 | 111 | 108 | 109 | 160,000 | 1,090 |
| 2003-10-07 | 106 | 111 | 106 | 108 | 236,000 | 1,080 |
| 2003-10-06 | 103 | 110 | 103 | 109 | 196,000 | 1,090 |
| 2003-10-03 | 105 | 105 | 98 | 101 | 168,000 | 1,010 |
| 2003-10-02 | 111 | 112 | 106 | 106 | 128,000 | 1,060 |
| 2003-10-01 | 106 | 116 | 106 | 112 | 405,000 | 1,120 |
| 2003-09-30 | 97 | 116 | 97 | 111 | 1,161,000 | 1,110 |
| 2003-09-29 | 95 | 95 | 91 | 93 | 116,000 | 930 |
| 2003-09-26 | 92 | 92 | 88 | 90 | 135,000 | 900 |
| 2003-09-25 | 95 | 95 | 92 | 92 | 149,000 | 920 |
| 2003-09-24 | 100 | 100 | 94 | 97 | 162,000 | 970 |
| 2003-09-22 | 104 | 104 | 103 | 103 | 99,000 | 1,030 |
| 2003-09-19 | 104 | 105 | 103 | 104 | 101,000 | 1,040 |
| 2003-09-18 | 108 | 108 | 104 | 106 | 102,000 | 1,060 |
| 2003-09-17 | 108 | 110 | 107 | 107 | 108,000 | 1,070 |
| 2003-09-16 | 107 | 110 | 105 | 109 | 94,000 | 1,090 |
| 2003-09-12 | 105 | 107 | 105 | 107 | 78,000 | 1,070 |
| 2003-09-11 | 109 | 109 | 104 | 106 | 132,000 | 1,060 |
| 2003-09-10 | 108 | 111 | 108 | 111 | 124,000 | 1,110 |
| 2003-09-09 | 113 | 114 | 111 | 112 | 160,000 | 1,120 |
| 2003-09-08 | 115 | 115 | 111 | 114 | 86,000 | 1,140 |
| 2003-09-05 | 116 | 120 | 112 | 115 | 304,000 | 1,150 |
| 2003-09-04 | 112 | 115 | 111 | 115 | 146,000 | 1,150 |
| 2003-09-03 | 111 | 116 | 111 | 111 | 161,000 | 1,110 |
| 2003-09-02 | 116 | 116 | 111 | 112 | 214,000 | 1,120 |
| 2003-09-01 | 117 | 117 | 114 | 115 | 241,000 | 1,150 |
| 2003-08-29 | 115 | 116 | 110 | 111 | 292,000 | 1,110 |
| 2003-08-28 | 120 | 120 | 109 | 114 | 597,000 | 1,140 |
| 2003-08-27 | 127 | 133 | 120 | 120 | 1,381,000 | 1,200 |
| 2003-08-26 | 139 | 139 | 123 | 123 | 1,125,000 | 1,230 |
| 2003-08-25 | 124 | 143 | 123 | 139 | 2,297,000 | 1,390 |
| 2003-08-22 | 119 | 125 | 116 | 122 | 1,296,000 | 1,220 |
| 2003-08-21 | 124 | 132 | 108 | 118 | 4,644,000 | 1,180 |
| 2003-08-20 | 98 | 122 | 96 | 122 | 4,212,000 | 1,220 |
| 2003-08-19 | 90 | 92 | 87 | 92 | 122,000 | 920 |
| 2003-08-18 | 91 | 93 | 89 | 91 | 84,000 | 910 |
| 2003-08-15 | 89 | 91 | 89 | 90 | 33,000 | 900 |
| 2003-08-14 | 90 | 90 | 89 | 90 | 38,000 | 900 |
| 2003-08-13 | 90 | 91 | 90 | 90 | 82,000 | 900 |
| 2003-08-12 | 87 | 88 | 85 | 87 | 75,000 | 870 |
| 2003-08-11 | 87 | 88 | 85 | 86 | 67,000 | 860 |
| 2003-08-08 | 88 | 88 | 86 | 87 | 37,000 | 870 |
| 2003-08-07 | 86 | 90 | 85 | 89 | 75,000 | 890 |
| 2003-08-06 | 87 | 87 | 84 | 85 | 130,000 | 850 |
| 2003-08-05 | 87 | 96 | 87 | 87 | 246,000 | 870 |
| 2003-08-04 | 95 | 95 | 85 | 86 | 402,000 | 860 |
| 2003-08-01 | 96 | 98 | 95 | 95 | 61,000 | 950 |
| 2003-07-31 | 99 | 100 | 96 | 97 | 64,000 | 970 |
| 2003-07-30 | 97 | 103 | 95 | 100 | 197,000 | 1,000 |
| 2003-07-29 | 103 | 103 | 99 | 99 | 131,000 | 990 |
| 2003-07-28 | 107 | 107 | 100 | 102 | 143,000 | 1,020 |
| 2003-07-25 | 107 | 107 | 103 | 106 | 260,000 | 1,060 |
| 2003-07-24 | 103 | 109 | 103 | 105 | 175,000 | 1,050 |
| 2003-07-23 | 100 | 104 | 100 | 102 | 54,000 | 1,020 |
| 2003-07-22 | 103 | 105 | 100 | 101 | 96,000 | 1,010 |
| 2003-07-18 | 102 | 103 | 100 | 102 | 263,000 | 1,020 |
| 2003-07-17 | 109 | 109 | 103 | 105 | 364,000 | 1,050 |
| 2003-07-16 | 113 | 113 | 108 | 109 | 345,000 | 1,090 |
| 2003-07-15 | 108 | 113 | 106 | 113 | 526,000 | 1,130 |
| 2003-07-14 | 111 | 113 | 105 | 108 | 347,000 | 1,080 |
| 2003-07-11 | 112 | 114 | 108 | 110 | 884,000 | 1,100 |
| 2003-07-10 | 100 | 108 | 99 | 108 | 385,000 | 1,080 |
| 2003-07-09 | 100 | 101 | 99 | 100 | 108,000 | 1,000 |
| 2003-07-08 | 100 | 101 | 98 | 101 | 131,000 | 1,010 |
| 2003-07-07 | 97 | 102 | 96 | 100 | 116,000 | 1,000 |
| 2003-07-04 | 100 | 101 | 97 | 97 | 81,000 | 970 |
| 2003-07-03 | 106 | 106 | 97 | 100 | 258,000 | 1,000 |
| 2003-07-02 | 100 | 108 | 100 | 105 | 284,000 | 1,050 |
| 2003-07-01 | 104 | 104 | 99 | 102 | 157,000 | 1,020 |
| 2003-06-30 | 104 | 106 | 101 | 104 | 209,000 | 1,040 |
| 2003-06-27 | 98 | 105 | 97 | 105 | 404,000 | 1,050 |
| 2003-06-26 | 99 | 100 | 97 | 100 | 134,000 | 1,000 |
| 2003-06-25 | 100 | 103 | 97 | 101 | 252,000 | 1,010 |
| 2003-06-24 | 97 | 103 | 95 | 101 | 218,000 | 1,010 |
| 2003-06-23 | 96 | 97 | 94 | 95 | 92,000 | 950 |
| 2003-06-20 | 95 | 96 | 94 | 96 | 55,000 | 960 |
| 2003-06-19 | 97 | 98 | 94 | 96 | 102,000 | 960 |
| 2003-06-18 | 96 | 99 | 94 | 96 | 153,000 | 960 |
| 2003-06-17 | 98 | 98 | 95 | 95 | 64,000 | 950 |
| 2003-06-16 | 101 | 101 | 97 | 97 | 77,000 | 970 |
| 2003-06-13 | 98 | 103 | 97 | 101 | 218,000 | 1,010 |
| 2003-06-12 | 95 | 99 | 93 | 98 | 139,000 | 980 |
| 2003-06-11 | 95 | 98 | 93 | 95 | 288,000 | 950 |
| 2003-06-10 | 90 | 95 | 88 | 95 | 282,000 | 950 |
| 2003-06-09 | 87 | 88 | 85 | 88 | 94,000 | 880 |
| 2003-06-06 | 89 | 90 | 85 | 88 | 100,000 | 880 |
| 2003-06-05 | 90 | 90 | 89 | 89 | 66,000 | 890 |
| 2003-06-04 | 90 | 90 | 88 | 89 | 63,000 | 890 |
| 2003-06-03 | 89 | 91 | 88 | 91 | 38,000 | 910 |
| 2003-06-02 | 91 | 92 | 89 | 89 | 80,000 | 890 |
| 2003-05-30 | 85 | 92 | 84 | 92 | 246,000 | 920 |
| 2003-05-29 | 88 | 89 | 84 | 85 | 164,000 | 850 |
| 2003-05-28 | 88 | 93 | 86 | 90 | 174,000 | 900 |
| 2003-05-27 | 92 | 92 | 85 | 89 | 383,000 | 890 |
| 2003-05-26 | 103 | 103 | 89 | 89 | 481,000 | 890 |
| 2003-05-23 | 105 | 105 | 100 | 103 | 267,000 | 1,030 |
| 2003-05-22 | 105 | 110 | 105 | 108 | 321,000 | 1,080 |
| 2003-05-21 | 100 | 106 | 99 | 105 | 325,000 | 1,050 |
| 2003-05-20 | 97 | 104 | 95 | 102 | 332,000 | 1,020 |
| 2003-05-19 | 111 | 111 | 95 | 98 | 486,000 | 980 |
| 2003-05-16 | 111 | 116 | 109 | 112 | 910,000 | 1,120 |
| 2003-05-15 | 106 | 112 | 103 | 111 | 993,000 | 1,110 |
| 2003-05-14 | 100 | 107 | 100 | 106 | 573,000 | 1,060 |
| 2003-05-13 | 106 | 112 | 100 | 103 | 1,305,000 | 1,030 |
| 2003-05-12 | 93 | 104 | 93 | 103 | 929,000 | 1,030 |
| 2003-05-09 | 85 | 94 | 85 | 91 | 533,000 | 910 |
| 2003-05-08 | 90 | 94 | 83 | 85 | 900,000 | 850 |
| 2003-05-07 | 87 | 107 | 85 | 96 | 3,394,000 | 960 |
| 2003-05-06 | 73 | 82 | 72 | 81 | 542,000 | 810 |
| 2003-05-02 | 73 | 75 | 71 | 73 | 230,000 | 730 |
| 2003-05-01 | 69 | 74 | 68 | 72 | 366,000 | 720 |
| 2003-04-30 | 65 | 72 | 65 | 68 | 216,000 | 680 |
| 2003-04-28 | 66 | 68 | 61 | 65 | 338,000 | 650 |
| 2003-04-25 | 75 | 77 | 68 | 71 | 775,000 | 710 |
| 2003-04-24 | 64 | 72 | 62 | 72 | 437,000 | 720 |
| 2003-04-23 | 64 | 65 | 60 | 65 | 428,000 | 650 |
| 2003-04-22 | 71 | 71 | 66 | 68 | 264,000 | 680 |
| 2003-04-21 | 61 | 72 | 61 | 69 | 1,259,000 | 690 |
| 2003-04-18 | 49 | 62 | 48 | 61 | 550,000 | 610 |
| 2003-04-17 | 48 | 49 | 46 | 46 | 12,000 | 460 |
| 2003-04-16 | 44 | 47 | 44 | 46 | 33,000 | 460 |
| 2003-04-15 | 42 | 45 | 42 | 45 | 15,000 | 450 |
| 2003-04-14 | 48 | 48 | 48 | 48 | 3,000 | 480 |
| 2003-04-11 | 46 | 48 | 46 | 48 | 22,000 | 480 |
| 2003-04-10 | 49 | 49 | 49 | 49 | 1,000 | 490 |
| 2003-04-09 | 50 | 50 | 48 | 49 | 7,000 | 490 |
| 2003-04-08 | 50 | 50 | 48 | 49 | 58,000 | 490 |
| 2003-04-07 | 45 | 48 | 45 | 48 | 42,000 | 480 |
| 2003-04-04 | 44 | 44 | 43 | 43 | 4,000 | 430 |
| 2003-04-03 | 43 | 44 | 43 | 43 | 12,000 | 430 |
| 2003-04-02 | 45 | 45 | 43 | 43 | 12,000 | 430 |
| 2003-04-01 | 45 | 45 | 44 | 45 | 15,000 | 450 |
| 2003-03-31 | 43 | 44 | 43 | 44 | 10,000 | 440 |
| 2003-03-28 | 47 | 48 | 45 | 45 | 34,000 | 450 |
| 2003-03-27 | 42 | 45 | 42 | 45 | 47,000 | 450 |
| 2003-03-26 | 43 | 43 | 42 | 42 | 22,000 | 420 |
| 2003-03-25 | 42 | 42 | 41 | 41 | 16,000 | 410 |
| 2003-03-24 | 44 | 44 | 44 | 44 | 2,000 | 440 |
| 2003-03-20 | 42 | 42 | 42 | 42 | 2,000 | 420 |
| 2003-03-19 | 42 | 42 | 41 | 41 | 22,000 | 410 |
| 2003-03-18 | 41 | 43 | 41 | 43 | 8,000 | 430 |
| 2003-03-17 | 44 | 44 | 40 | 40 | 8,000 | 400 |
| 2003-03-14 | 42 | 44 | 42 | 44 | 25,000 | 440 |
| 2003-03-13 | 40 | 42 | 40 | 42 | 29,000 | 420 |
| 2003-03-12 | 39 | 40 | 39 | 40 | 10,000 | 400 |
| 2003-03-11 | 39 | 40 | 39 | 40 | 5,000 | 400 |
| 2003-03-10 | 40 | 40 | 39 | 39 | 29,000 | 390 |
| 2003-03-07 | 43 | 43 | 41 | 41 | 35,000 | 410 |
| 2003-03-06 | 43 | 44 | 43 | 43 | 28,000 | 430 |
| 2003-03-05 | 42 | 43 | 42 | 43 | 28,000 | 430 |
| 2003-03-04 | 43 | 44 | 42 | 43 | 40,000 | 430 |
| 2003-03-03 | 43 | 43 | 41 | 43 | 44,000 | 430 |
| 2003-02-28 | 44 | 45 | 44 | 44 | 15,000 | 440 |
| 2003-02-27 | 42 | 43 | 42 | 43 | 30,000 | 430 |
| 2003-02-26 | 47 | 47 | 47 | 47 | 11,000 | 470 |
| 2003-02-25 | 44 | 46 | 42 | 45 | 30,000 | 450 |
| 2003-02-24 | 45 | 47 | 45 | 47 | 16,000 | 470 |
| 2003-02-21 | 49 | 50 | 47 | 47 | 29,000 | 470 |
| 2003-02-20 | 50 | 50 | 49 | 49 | 48,000 | 490 |
| 2003-02-19 | 46 | 49 | 46 | 49 | 50,000 | 490 |
| 2003-02-18 | 48 | 48 | 45 | 45 | 75,000 | 450 |
| 2003-02-17 | 50 | 50 | 48 | 48 | 49,000 | 480 |
| 2003-02-14 | 50 | 50 | 48 | 49 | 77,000 | 490 |
| 2003-02-13 | 50 | 50 | 48 | 50 | 18,000 | 500 |
| 2003-02-12 | 48 | 55 | 48 | 50 | 75,000 | 500 |
| 2003-02-10 | 44 | 46 | 44 | 46 | 6,000 | 460 |
| 2003-02-07 | 46 | 46 | 44 | 44 | 29,000 | 440 |
| 2003-02-06 | 46 | 48 | 46 | 46 | 69,000 | 460 |
| 2003-02-05 | 45 | 47 | 44 | 47 | 65,000 | 470 |
| 2003-02-04 | 41 | 46 | 41 | 45 | 49,000 | 450 |
| 2003-02-03 | 38 | 40 | 38 | 40 | 8,000 | 400 |
| 2003-01-31 | 40 | 40 | 38 | 38 | 20,000 | 380 |
| 2003-01-30 | 41 | 41 | 40 | 41 | 6,000 | 410 |
| 2003-01-29 | 42 | 42 | 41 | 41 | 8,000 | 410 |
| 2003-01-28 | 42 | 42 | 42 | 42 | 5,000 | 420 |
| 2003-01-27 | 43 | 45 | 43 | 43 | 54,000 | 430 |
| 2003-01-24 | 41 | 43 | 41 | 43 | 3,000 | 430 |
| 2003-01-23 | 41 | 43 | 41 | 41 | 10,000 | 410 |
| 2003-01-22 | 44 | 44 | 42 | 42 | 15,000 | 420 |
| 2003-01-21 | 41 | 45 | 40 | 45 | 40,000 | 450 |
| 2003-01-20 | 40 | 41 | 40 | 40 | 21,000 | 400 |
| 2003-01-17 | 37 | 40 | 37 | 40 | 23,000 | 400 |
| 2003-01-16 | 36 | 37 | 36 | 37 | 2,000 | 370 |
| 2003-01-15 | 38 | 38 | 37 | 38 | 11,000 | 380 |
| 2003-01-14 | 38 | 38 | 38 | 38 | 10,000 | 380 |
| 2003-01-10 | 37 | 37 | 35 | 35 | 3,000 | 350 |
| 2003-01-09 | 38 | 38 | 37 | 37 | 2,000 | 370 |
| 2003-01-08 | 37 | 37 | 37 | 37 | 2,000 | 370 |
| 2003-01-07 | 37 | 37 | 37 | 37 | 3,000 | 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
