4222 児玉化学工業(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 101 | 102 | 101 | 101 | 58,000 | 1,010 |
| 2004-12-29 | 102 | 102 | 100 | 101 | 54,000 | 1,010 |
| 2004-12-28 | 99 | 102 | 99 | 101 | 32,000 | 1,010 |
| 2004-12-27 | 101 | 101 | 99 | 99 | 124,000 | 990 |
| 2004-12-24 | 100 | 102 | 100 | 101 | 94,000 | 1,010 |
| 2004-12-22 | 101 | 103 | 100 | 100 | 75,000 | 1,000 |
| 2004-12-21 | 100 | 101 | 99 | 100 | 71,000 | 1,000 |
| 2004-12-20 | 99 | 100 | 99 | 99 | 36,000 | 990 |
| 2004-12-17 | 99 | 101 | 99 | 99 | 28,000 | 990 |
| 2004-12-16 | 100 | 101 | 100 | 100 | 76,000 | 1,000 |
| 2004-12-15 | 101 | 102 | 100 | 102 | 27,000 | 1,020 |
| 2004-12-14 | 102 | 103 | 101 | 102 | 46,000 | 1,020 |
| 2004-12-13 | 102 | 103 | 101 | 101 | 85,000 | 1,010 |
| 2004-12-10 | 103 | 106 | 102 | 103 | 55,000 | 1,030 |
| 2004-12-09 | 104 | 105 | 103 | 103 | 33,000 | 1,030 |
| 2004-12-08 | 106 | 106 | 104 | 105 | 32,000 | 1,050 |
| 2004-12-07 | 107 | 109 | 105 | 106 | 153,000 | 1,060 |
| 2004-12-06 | 107 | 108 | 106 | 106 | 21,000 | 1,060 |
| 2004-12-03 | 107 | 108 | 106 | 108 | 21,000 | 1,080 |
| 2004-12-02 | 107 | 108 | 106 | 108 | 22,000 | 1,080 |
| 2004-12-01 | 109 | 109 | 107 | 107 | 49,000 | 1,070 |
| 2004-11-30 | 109 | 110 | 108 | 109 | 57,000 | 1,090 |
| 2004-11-29 | 107 | 112 | 107 | 108 | 178,000 | 1,080 |
| 2004-11-26 | 107 | 109 | 105 | 106 | 207,000 | 1,060 |
| 2004-11-25 | 107 | 108 | 105 | 107 | 104,000 | 1,070 |
| 2004-11-24 | 105 | 106 | 104 | 104 | 66,000 | 1,040 |
| 2004-11-22 | 107 | 107 | 104 | 105 | 46,000 | 1,050 |
| 2004-11-19 | 107 | 109 | 106 | 106 | 108,000 | 1,060 |
| 2004-11-18 | 106 | 111 | 106 | 108 | 265,000 | 1,080 |
| 2004-11-17 | 107 | 107 | 106 | 106 | 69,000 | 1,060 |
| 2004-11-16 | 109 | 110 | 107 | 107 | 84,000 | 1,070 |
| 2004-11-15 | 107 | 110 | 107 | 109 | 120,000 | 1,090 |
| 2004-11-12 | 108 | 108 | 104 | 106 | 146,000 | 1,060 |
| 2004-11-11 | 108 | 109 | 108 | 108 | 73,000 | 1,080 |
| 2004-11-10 | 109 | 109 | 107 | 107 | 91,000 | 1,070 |
| 2004-11-09 | 110 | 110 | 108 | 109 | 68,000 | 1,090 |
| 2004-11-08 | 111 | 111 | 108 | 108 | 65,000 | 1,080 |
| 2004-11-05 | 113 | 113 | 109 | 111 | 106,000 | 1,110 |
| 2004-11-04 | 111 | 113 | 107 | 111 | 168,000 | 1,110 |
| 2004-11-02 | 114 | 118 | 110 | 111 | 313,000 | 1,110 |
| 2004-11-01 | 108 | 121 | 107 | 113 | 678,000 | 1,130 |
| 2004-10-29 | 111 | 112 | 109 | 111 | 280,000 | 1,110 |
| 2004-10-28 | 106 | 116 | 106 | 115 | 616,000 | 1,150 |
| 2004-10-27 | 106 | 106 | 104 | 106 | 48,000 | 1,060 |
| 2004-10-26 | 108 | 108 | 105 | 105 | 59,000 | 1,050 |
| 2004-10-25 | 108 | 111 | 105 | 108 | 146,000 | 1,080 |
| 2004-10-22 | 113 | 122 | 106 | 109 | 848,000 | 1,090 |
| 2004-10-21 | 104 | 109 | 104 | 108 | 78,000 | 1,080 |
| 2004-10-20 | 103 | 107 | 102 | 107 | 68,000 | 1,070 |
| 2004-10-19 | 104 | 105 | 104 | 104 | 33,000 | 1,040 |
| 2004-10-18 | 105 | 105 | 104 | 104 | 65,000 | 1,040 |
| 2004-10-15 | 106 | 108 | 105 | 108 | 107,000 | 1,080 |
| 2004-10-14 | 111 | 111 | 109 | 109 | 80,000 | 1,090 |
| 2004-10-13 | 111 | 112 | 108 | 108 | 200,000 | 1,080 |
| 2004-10-12 | 104 | 112 | 104 | 112 | 140,000 | 1,120 |
| 2004-10-08 | 106 | 106 | 103 | 104 | 73,000 | 1,040 |
| 2004-10-07 | 110 | 110 | 106 | 106 | 57,000 | 1,060 |
| 2004-10-06 | 112 | 114 | 106 | 110 | 692,000 | 1,100 |
| 2004-10-05 | 106 | 110 | 103 | 109 | 231,000 | 1,090 |
| 2004-10-04 | 100 | 106 | 100 | 104 | 169,000 | 1,040 |
| 2004-10-01 | 99 | 100 | 99 | 100 | 17,000 | 1,000 |
| 2004-09-30 | 98 | 99 | 98 | 99 | 29,000 | 990 |
| 2004-09-29 | 96 | 98 | 96 | 97 | 16,000 | 970 |
| 2004-09-28 | 98 | 98 | 96 | 96 | 39,000 | 960 |
| 2004-09-27 | 97 | 98 | 96 | 97 | 26,000 | 970 |
| 2004-09-24 | 96 | 97 | 95 | 96 | 39,000 | 960 |
| 2004-09-22 | 99 | 100 | 95 | 98 | 73,000 | 980 |
| 2004-09-21 | 101 | 102 | 100 | 100 | 60,000 | 1,000 |
| 2004-09-17 | 102 | 102 | 100 | 100 | 24,000 | 1,000 |
| 2004-09-16 | 105 | 105 | 102 | 103 | 35,000 | 1,030 |
| 2004-09-15 | 103 | 105 | 103 | 104 | 96,000 | 1,040 |
| 2004-09-14 | 102 | 105 | 101 | 101 | 63,000 | 1,010 |
| 2004-09-13 | 103 | 103 | 98 | 101 | 38,000 | 1,010 |
| 2004-09-10 | 106 | 106 | 103 | 103 | 34,000 | 1,030 |
| 2004-09-09 | 108 | 108 | 106 | 106 | 38,000 | 1,060 |
| 2004-09-08 | 106 | 107 | 105 | 107 | 39,000 | 1,070 |
| 2004-09-07 | 107 | 109 | 105 | 105 | 159,000 | 1,050 |
| 2004-09-06 | 105 | 107 | 103 | 105 | 74,000 | 1,050 |
| 2004-09-03 | 105 | 105 | 103 | 105 | 54,000 | 1,050 |
| 2004-09-02 | 104 | 105 | 101 | 103 | 67,000 | 1,030 |
| 2004-09-01 | 100 | 104 | 100 | 103 | 51,000 | 1,030 |
| 2004-08-31 | 102 | 102 | 100 | 100 | 30,000 | 1,000 |
| 2004-08-30 | 101 | 102 | 100 | 101 | 44,000 | 1,010 |
| 2004-08-27 | 105 | 105 | 103 | 103 | 36,000 | 1,030 |
| 2004-08-26 | 107 | 110 | 105 | 105 | 55,000 | 1,050 |
| 2004-08-25 | 110 | 110 | 105 | 108 | 56,000 | 1,080 |
| 2004-08-24 | 103 | 107 | 103 | 107 | 40,000 | 1,070 |
| 2004-08-23 | 100 | 106 | 100 | 102 | 94,000 | 1,020 |
| 2004-08-20 | 100 | 101 | 99 | 99 | 46,000 | 990 |
| 2004-08-19 | 98 | 99 | 96 | 97 | 19,000 | 970 |
| 2004-08-18 | 97 | 98 | 97 | 97 | 8,000 | 970 |
| 2004-08-17 | 98 | 99 | 98 | 99 | 13,000 | 990 |
| 2004-08-16 | 96 | 100 | 96 | 96 | 45,000 | 960 |
| 2004-08-13 | 96 | 98 | 96 | 96 | 27,000 | 960 |
| 2004-08-12 | 101 | 101 | 99 | 99 | 10,000 | 990 |
| 2004-08-11 | 99 | 102 | 98 | 99 | 54,000 | 990 |
| 2004-08-10 | 95 | 98 | 95 | 95 | 16,000 | 950 |
| 2004-08-09 | 95 | 98 | 94 | 97 | 31,000 | 970 |
| 2004-08-06 | 96 | 98 | 95 | 96 | 41,000 | 960 |
| 2004-08-05 | 98 | 98 | 96 | 96 | 35,000 | 960 |
| 2004-08-04 | 99 | 99 | 95 | 96 | 61,000 | 960 |
| 2004-08-03 | 103 | 103 | 101 | 101 | 21,000 | 1,010 |
| 2004-08-02 | 103 | 103 | 101 | 103 | 22,000 | 1,030 |
| 2004-07-30 | 99 | 109 | 97 | 105 | 32,000 | 1,050 |
| 2004-07-29 | 99 | 103 | 96 | 97 | 93,000 | 970 |
| 2004-07-28 | 99 | 102 | 97 | 99 | 129,000 | 990 |
| 2004-07-27 | 102 | 103 | 95 | 96 | 139,000 | 960 |
| 2004-07-26 | 105 | 105 | 102 | 103 | 62,000 | 1,030 |
| 2004-07-23 | 108 | 109 | 106 | 107 | 41,000 | 1,070 |
| 2004-07-22 | 112 | 112 | 107 | 108 | 147,000 | 1,080 |
| 2004-07-21 | 112 | 114 | 111 | 114 | 68,000 | 1,140 |
| 2004-07-20 | 111 | 111 | 107 | 107 | 60,000 | 1,070 |
| 2004-07-16 | 110 | 115 | 107 | 110 | 190,000 | 1,100 |
| 2004-07-15 | 122 | 122 | 110 | 115 | 275,000 | 1,150 |
| 2004-07-14 | 126 | 127 | 120 | 120 | 298,000 | 1,200 |
| 2004-07-13 | 130 | 131 | 125 | 126 | 252,000 | 1,260 |
| 2004-07-12 | 131 | 133 | 128 | 130 | 333,000 | 1,300 |
| 2004-07-09 | 129 | 137 | 125 | 126 | 1,300,000 | 1,260 |
| 2004-07-08 | 118 | 133 | 117 | 127 | 2,604,000 | 1,270 |
| 2004-07-07 | 114 | 117 | 113 | 116 | 254,000 | 1,160 |
| 2004-07-06 | 107 | 123 | 105 | 118 | 1,001,000 | 1,180 |
| 2004-07-05 | 105 | 108 | 104 | 107 | 142,000 | 1,070 |
| 2004-07-02 | 110 | 113 | 108 | 110 | 137,000 | 1,100 |
| 2004-07-01 | 114 | 117 | 110 | 110 | 194,000 | 1,100 |
| 2004-06-30 | 119 | 119 | 113 | 113 | 219,000 | 1,130 |
| 2004-06-29 | 115 | 118 | 110 | 118 | 508,000 | 1,180 |
| 2004-06-28 | 120 | 126 | 113 | 116 | 1,747,000 | 1,160 |
| 2004-06-25 | 105 | 120 | 104 | 115 | 1,999,000 | 1,150 |
| 2004-06-24 | 102 | 102 | 100 | 100 | 51,000 | 1,000 |
| 2004-06-23 | 102 | 102 | 100 | 102 | 54,000 | 1,020 |
| 2004-06-22 | 105 | 105 | 101 | 102 | 137,000 | 1,020 |
| 2004-06-21 | 103 | 108 | 101 | 104 | 440,000 | 1,040 |
| 2004-06-18 | 98 | 101 | 97 | 101 | 28,000 | 1,010 |
| 2004-06-17 | 100 | 100 | 97 | 97 | 30,000 | 970 |
| 2004-06-16 | 97 | 101 | 97 | 100 | 73,000 | 1,000 |
| 2004-06-15 | 99 | 99 | 98 | 99 | 17,000 | 990 |
| 2004-06-14 | 100 | 100 | 98 | 99 | 69,000 | 990 |
| 2004-06-11 | 100 | 103 | 99 | 101 | 98,000 | 1,010 |
| 2004-06-10 | 92 | 108 | 92 | 101 | 132,000 | 1,010 |
| 2004-06-09 | 92 | 92 | 92 | 92 | 9,000 | 920 |
| 2004-06-08 | 93 | 93 | 92 | 92 | 8,000 | 920 |
| 2004-06-07 | 91 | 94 | 90 | 94 | 36,000 | 940 |
| 2004-06-04 | 90 | 91 | 89 | 91 | 16,000 | 910 |
| 2004-06-03 | 90 | 90 | 90 | 90 | 3,000 | 900 |
| 2004-06-02 | 90 | 92 | 90 | 92 | 4,000 | 920 |
| 2004-06-01 | 91 | 91 | 90 | 90 | 37,000 | 900 |
| 2004-05-31 | 93 | 93 | 89 | 91 | 13,000 | 910 |
| 2004-05-28 | 92 | 95 | 92 | 95 | 11,000 | 950 |
| 2004-05-27 | 91 | 92 | 90 | 90 | 7,000 | 900 |
| 2004-05-26 | 93 | 93 | 90 | 90 | 17,000 | 900 |
| 2004-05-25 | 92 | 93 | 90 | 90 | 22,000 | 900 |
| 2004-05-24 | 92 | 92 | 91 | 91 | 24,000 | 910 |
| 2004-05-21 | 89 | 90 | 89 | 90 | 22,000 | 900 |
| 2004-05-20 | 93 | 93 | 89 | 89 | 8,000 | 890 |
| 2004-05-19 | 89 | 94 | 89 | 93 | 27,000 | 930 |
| 2004-05-18 | 85 | 88 | 85 | 88 | 24,000 | 880 |
| 2004-05-17 | 90 | 90 | 85 | 89 | 42,000 | 890 |
| 2004-05-14 | 91 | 91 | 90 | 90 | 11,000 | 900 |
| 2004-05-13 | 93 | 93 | 90 | 90 | 39,000 | 900 |
| 2004-05-12 | 93 | 93 | 90 | 93 | 28,000 | 930 |
| 2004-05-11 | 84 | 95 | 84 | 88 | 105,000 | 880 |
| 2004-05-10 | 95 | 95 | 90 | 90 | 36,000 | 900 |
| 2004-05-07 | 98 | 98 | 94 | 97 | 37,000 | 970 |
| 2004-05-06 | 99 | 100 | 98 | 98 | 21,000 | 980 |
| 2004-04-30 | 99 | 102 | 99 | 102 | 50,000 | 1,020 |
| 2004-04-28 | 100 | 101 | 99 | 101 | 74,000 | 1,010 |
| 2004-04-27 | 102 | 104 | 99 | 99 | 65,000 | 990 |
| 2004-04-26 | 103 | 104 | 102 | 102 | 89,000 | 1,020 |
| 2004-04-23 | 108 | 108 | 104 | 106 | 95,000 | 1,060 |
| 2004-04-22 | 110 | 110 | 108 | 108 | 32,000 | 1,080 |
| 2004-04-21 | 109 | 110 | 108 | 109 | 84,000 | 1,090 |
| 2004-04-20 | 109 | 109 | 106 | 108 | 76,000 | 1,080 |
| 2004-04-19 | 112 | 112 | 108 | 110 | 115,000 | 1,100 |
| 2004-04-16 | 110 | 112 | 108 | 111 | 234,000 | 1,110 |
| 2004-04-15 | 111 | 112 | 107 | 107 | 149,000 | 1,070 |
| 2004-04-14 | 112 | 112 | 109 | 112 | 108,000 | 1,120 |
| 2004-04-13 | 109 | 113 | 108 | 113 | 109,000 | 1,130 |
| 2004-04-12 | 107 | 108 | 106 | 108 | 41,000 | 1,080 |
| 2004-04-09 | 107 | 108 | 107 | 107 | 71,000 | 1,070 |
| 2004-04-08 | 109 | 109 | 106 | 109 | 121,000 | 1,090 |
| 2004-04-07 | 112 | 112 | 108 | 110 | 169,000 | 1,100 |
| 2004-04-06 | 115 | 115 | 111 | 112 | 145,000 | 1,120 |
| 2004-04-05 | 112 | 113 | 109 | 111 | 226,000 | 1,110 |
| 2004-04-02 | 108 | 117 | 108 | 109 | 568,000 | 1,090 |
| 2004-04-01 | 106 | 108 | 105 | 108 | 109,000 | 1,080 |
| 2004-03-31 | 104 | 106 | 104 | 106 | 86,000 | 1,060 |
| 2004-03-30 | 106 | 107 | 103 | 103 | 145,000 | 1,030 |
| 2004-03-29 | 108 | 108 | 104 | 105 | 172,000 | 1,050 |
| 2004-03-26 | 103 | 106 | 102 | 104 | 200,000 | 1,040 |
| 2004-03-25 | 104 | 105 | 101 | 101 | 167,000 | 1,010 |
| 2004-03-24 | 106 | 106 | 100 | 105 | 529,000 | 1,050 |
| 2004-03-23 | 98 | 112 | 98 | 108 | 780,000 | 1,080 |
| 2004-03-22 | 97 | 98 | 96 | 96 | 41,000 | 960 |
| 2004-03-19 | 99 | 100 | 98 | 99 | 52,000 | 990 |
| 2004-03-18 | 101 | 101 | 98 | 100 | 77,000 | 1,000 |
| 2004-03-17 | 100 | 101 | 99 | 101 | 78,000 | 1,010 |
| 2004-03-16 | 100 | 102 | 98 | 99 | 138,000 | 990 |
| 2004-03-15 | 98 | 99 | 97 | 99 | 81,000 | 990 |
| 2004-03-12 | 98 | 98 | 96 | 97 | 69,000 | 970 |
| 2004-03-11 | 99 | 99 | 97 | 98 | 90,000 | 980 |
| 2004-03-10 | 95 | 98 | 95 | 97 | 169,000 | 970 |
| 2004-03-09 | 91 | 95 | 90 | 94 | 75,000 | 940 |
| 2004-03-08 | 89 | 91 | 88 | 90 | 88,000 | 900 |
| 2004-03-05 | 88 | 90 | 88 | 89 | 64,000 | 890 |
| 2004-03-04 | 88 | 89 | 86 | 89 | 35,000 | 890 |
| 2004-03-03 | 89 | 89 | 86 | 86 | 33,000 | 860 |
| 2004-03-02 | 90 | 90 | 87 | 87 | 47,000 | 870 |
| 2004-03-01 | 88 | 90 | 88 | 89 | 37,000 | 890 |
| 2004-02-27 | 83 | 87 | 83 | 87 | 65,000 | 870 |
| 2004-02-26 | 85 | 85 | 80 | 82 | 130,000 | 820 |
| 2004-02-25 | 83 | 87 | 81 | 86 | 96,000 | 860 |
| 2004-02-24 | 87 | 87 | 84 | 87 | 50,000 | 870 |
| 2004-02-23 | 87 | 89 | 84 | 88 | 53,000 | 880 |
| 2004-02-20 | 90 | 91 | 86 | 86 | 100,000 | 860 |
| 2004-02-19 | 90 | 90 | 89 | 89 | 40,000 | 890 |
| 2004-02-18 | 89 | 92 | 89 | 92 | 26,000 | 920 |
| 2004-02-17 | 92 | 92 | 90 | 92 | 29,000 | 920 |
| 2004-02-16 | 92 | 93 | 90 | 93 | 47,000 | 930 |
| 2004-02-13 | 96 | 96 | 92 | 94 | 18,000 | 940 |
| 2004-02-12 | 95 | 95 | 93 | 93 | 6,000 | 930 |
| 2004-02-10 | 93 | 94 | 93 | 94 | 6,000 | 940 |
| 2004-02-09 | 95 | 96 | 93 | 94 | 41,000 | 940 |
| 2004-02-06 | 97 | 97 | 95 | 95 | 16,000 | 950 |
| 2004-02-05 | 96 | 97 | 96 | 97 | 10,000 | 970 |
| 2004-02-04 | 98 | 103 | 98 | 101 | 159,000 | 1,010 |
| 2004-02-03 | 95 | 97 | 94 | 97 | 54,000 | 970 |
| 2004-02-02 | 94 | 95 | 94 | 95 | 33,000 | 950 |
| 2004-01-30 | 92 | 94 | 92 | 94 | 18,000 | 940 |
| 2004-01-29 | 91 | 92 | 91 | 92 | 9,000 | 920 |
| 2004-01-28 | 93 | 94 | 92 | 92 | 22,000 | 920 |
| 2004-01-27 | 95 | 97 | 91 | 97 | 110,000 | 970 |
| 2004-01-26 | 98 | 99 | 96 | 97 | 37,000 | 970 |
| 2004-01-23 | 102 | 102 | 100 | 100 | 26,000 | 1,000 |
| 2004-01-22 | 100 | 102 | 100 | 102 | 148,000 | 1,020 |
| 2004-01-21 | 108 | 108 | 100 | 108 | 146,000 | 1,080 |
| 2004-01-20 | 105 | 109 | 105 | 106 | 39,000 | 1,060 |
| 2004-01-19 | 100 | 109 | 100 | 107 | 57,000 | 1,070 |
| 2004-01-16 | 109 | 110 | 102 | 103 | 60,000 | 1,030 |
| 2004-01-15 | 110 | 114 | 106 | 110 | 307,000 | 1,100 |
| 2004-01-14 | 99 | 110 | 93 | 110 | 176,000 | 1,100 |
| 2004-01-13 | 103 | 103 | 99 | 99 | 41,000 | 990 |
| 2004-01-09 | 103 | 103 | 99 | 101 | 68,000 | 1,010 |
| 2004-01-08 | 104 | 104 | 99 | 100 | 290,000 | 1,000 |
| 2004-01-07 | 98 | 106 | 96 | 104 | 283,000 | 1,040 |
| 2004-01-06 | 88 | 98 | 87 | 98 | 196,000 | 980 |
| 2004-01-05 | 87 | 89 | 86 | 88 | 44,000 | 880 |
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
