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