4222 児玉化学工業(株) の時系列データ [2005年度]

日付始値高値安値終値出来高調整後終値
2005-12-3021221221021229,0002,120
2005-12-29212213210211108,0002,110
2005-12-28211212208212132,0002,120
2005-12-27210213210210179,0002,100
2005-12-26214215210212250,0002,120
2005-12-22214215211211153,0002,110
2005-12-21215215212213158,0002,130
2005-12-2021121421021361,0002,130
2005-12-1921421421221295,0002,120
2005-12-16215216214214120,0002,140
2005-12-1521621721421673,0002,160
2005-12-14221221215217207,0002,170
2005-12-13216223215219661,0002,190
2005-12-12211214210212233,0002,120
2005-12-09211218209210521,0002,100
2005-12-08211213210210163,0002,100
2005-12-07212213211211152,0002,110
2005-12-06211213210211173,0002,110
2005-12-05211215211213122,0002,130
2005-12-02215215213213102,0002,130
2005-12-0121421521321485,0002,140
2005-11-30211215211213135,0002,130
2005-11-29209211205210161,0002,100
2005-11-28214214210211101,0002,110
2005-11-25221221213214151,0002,140
2005-11-24219222216218289,0002,180
2005-11-22225225218218145,0002,180
2005-11-21223226220223213,0002,230
2005-11-18225227218220321,0002,200
2005-11-172282332232271,109,0002,270
2005-11-162202312172302,049,0002,300
2005-11-15214223213217590,0002,170
2005-11-14215217213213112,0002,130
2005-11-1121421821421498,0002,140
2005-11-10215223214214449,0002,140
2005-11-09215215213215138,0002,150
2005-11-08214217213214137,0002,140
2005-11-07215215213215144,0002,150
2005-11-04216216212215168,0002,150
2005-11-02215219214216161,0002,160
2005-11-01219219215215107,0002,150
2005-10-31212220210218348,0002,180
2005-10-28213214210211124,0002,110
2005-10-27212214209213204,0002,130
2005-10-26213216212213102,0002,130
2005-10-25216218211216122,0002,160
2005-10-24215219211216286,0002,160
2005-10-2120720920620750,0002,070
2005-10-2020920920720960,0002,090
2005-10-1921121220820947,0002,090
2005-10-1820821120721191,0002,110
2005-10-17219219208209134,0002,090
2005-10-14219223214214358,0002,140
2005-10-13215222209214280,0002,140
2005-10-12208225207216676,0002,160
2005-10-1120720920520776,0002,070
2005-10-0720520820320666,0002,060
2005-10-06210210204207142,0002,070
2005-10-0521021020821067,0002,100
2005-10-0421121120721089,0002,100
2005-10-0321021120720869,0002,080
2005-09-30211211206210100,0002,100
2005-09-29212218205207240,0002,070
2005-09-28212214205208153,0002,080
2005-09-27213216210212149,0002,120
2005-09-26222222215215192,0002,150
2005-09-22227227222222171,0002,220
2005-09-21225234218226954,0002,260
2005-09-20223224215220129,0002,200
2005-09-16226228221222281,0002,220
2005-09-15224226222224200,0002,240
2005-09-14228231223226266,0002,260
2005-09-13222233218223556,0002,230
2005-09-12235236223224951,0002,240
2005-09-092032282032271,931,0002,270
2005-09-08210213203207298,0002,070
2005-09-07215215210212257,0002,120
2005-09-06215218207211510,0002,110
2005-09-05225225218220314,0002,200
2005-09-02225230225227324,0002,270
2005-09-01225234224226327,0002,260
2005-08-31230232227228254,0002,280
2005-08-30230237230232716,0002,320
2005-08-29224228214225637,0002,250
2005-08-26236239226229694,0002,290
2005-08-25234238232235533,0002,350
2005-08-242422432332371,041,0002,370
2005-08-232442542402425,641,0002,420
2005-08-222352432312351,947,0002,350
2005-08-192362472272324,815,0002,320
2005-08-182192432172318,593,0002,310
2005-08-172232252142161,132,0002,160
2005-08-162152262142242,166,0002,240
2005-08-15205223205213864,0002,130
2005-08-12212217206210620,0002,100
2005-08-112112302102152,985,0002,150
2005-08-102092262022168,140,0002,160
2005-08-091732121731996,879,0001,990
2005-08-08165176162176526,0001,760
2005-08-05181185173174846,0001,740
2005-08-041841961841852,191,0001,850
2005-08-032012021731801,371,0001,800
2005-08-022242251971992,182,0001,990
2005-08-0122423921221911,119,0002,190
2005-07-2918422418022418,581,0002,240
2005-07-2816519416317410,673,0001,740
2005-07-271601691591621,481,0001,620
2005-07-26164165160160491,0001,600
2005-07-251681681591641,251,0001,640
2005-07-221601791591626,512,0001,620
2005-07-211651691551572,097,0001,570
2005-07-2016818716016614,039,0001,660
2005-07-1913417613416324,166,0001,630
2005-07-15133136130134517,0001,340
2005-07-14132133131133106,0001,330
2005-07-13133133131131103,0001,310
2005-07-12133134131133217,0001,330
2005-07-11134135132133139,0001,330
2005-07-08133135131133364,0001,330
2005-07-07133138133133633,0001,330
2005-07-06132137130136416,0001,360
2005-07-0513213212913167,0001,310
2005-07-04130133130131170,0001,310
2005-07-01129130128130107,0001,300
2005-06-30133133129130251,0001,300
2005-06-29128135125132860,0001,320
2005-06-28126127124127136,0001,270
2005-06-27130130126127135,0001,270
2005-06-24127130126130138,0001,300
2005-06-2312812912612873,0001,280
2005-06-2212812812612885,0001,280
2005-06-21126130126128119,0001,280
2005-06-2012913012512675,0001,260
2005-06-17125129122128229,0001,280
2005-06-1612412712412676,0001,260
2005-06-1512412512212482,0001,240
2005-06-1412712712412574,0001,250
2005-06-1312713012512770,0001,270
2005-06-1012713012713091,0001,300
2005-06-09130130125129183,0001,290
2005-06-08126131126129321,0001,290
2005-06-071221351221261,142,0001,260
2005-06-0611812211812224,0001,220
2005-06-0312112111712065,0001,200
2005-06-0212212211912155,0001,210
2005-06-0111912011811976,0001,190
2005-05-3112112112012047,0001,200
2005-05-3011812211812129,0001,210
2005-05-2711711911711829,0001,180
2005-05-26120120117117175,0001,170
2005-05-25123123119120129,0001,200
2005-05-24122124121122170,0001,220
2005-05-23119124119120185,0001,200
2005-05-20120124118121149,0001,210
2005-05-1911812011812059,0001,200
2005-05-18120120117118108,0001,180
2005-05-17117125117125296,0001,250
2005-05-1612012011611665,0001,160
2005-05-1312312312012058,0001,200
2005-05-1212312412312339,0001,230
2005-05-1112412512412467,0001,240
2005-05-10127127123124299,0001,240
2005-05-09120126120126194,0001,260
2005-05-0612012011911921,0001,190
2005-05-0212112212012137,0001,210
2005-04-2811812111712146,0001,210
2005-04-2711711911711929,0001,190
2005-04-2611712011711944,0001,190
2005-04-2511912011811847,0001,180
2005-04-2212112111812062,0001,200
2005-04-2111712211411477,0001,140
2005-04-2011712211711758,0001,170
2005-04-1911211711211668,0001,160
2005-04-1811311611211398,0001,130
2005-04-1512012011711889,0001,180
2005-04-14122122120121159,0001,210
2005-04-1312112312112255,0001,220
2005-04-1212212212112232,0001,220
2005-04-11120123120122111,0001,220
2005-04-0812512512412574,0001,250
2005-04-0712712712512581,0001,250
2005-04-06125127124125108,0001,250
2005-04-0512112512112433,0001,240
2005-04-0412212212012246,0001,220
2005-04-0112212311912287,0001,220
2005-03-3111812111812185,0001,210
2005-03-30120120115116228,0001,160
2005-03-29122123119120155,0001,200
2005-03-28124124121123184,0001,230
2005-03-25130131125125273,0001,250
2005-03-24133133129131200,0001,310
2005-03-23137137133134161,0001,340
2005-03-22136137135135155,0001,350
2005-03-18132136132134238,0001,340
2005-03-17131133130132147,0001,320
2005-03-16134136134134296,0001,340
2005-03-15141144137137495,0001,370
2005-03-14136142136141379,0001,410
2005-03-11138141136137452,0001,370
2005-03-10136136134135230,0001,350
2005-03-09136138133134487,0001,340
2005-03-081351471311363,893,0001,360
2005-03-07135135130132756,0001,320
2005-03-041271361251321,428,0001,320
2005-03-03127127125126227,0001,260
2005-03-02126127125126285,0001,260
2005-03-01125125123125154,0001,250
2005-02-28126126124125288,0001,250
2005-02-25128129125127143,0001,270
2005-02-24129130125126261,0001,260
2005-02-23125129123128671,0001,280
2005-02-221281321261322,769,0001,320
2005-02-21122124120124293,0001,240
2005-02-18119125118121789,0001,210
2005-02-17121121118118174,0001,180
2005-02-16117120115120327,0001,200
2005-02-15118119116117215,0001,170
2005-02-14116118115117152,0001,170
2005-02-10120120116117139,0001,170
2005-02-09122123119119315,0001,190
2005-02-08116124116122893,0001,220
2005-02-07116116112115334,0001,150
2005-02-04115118114117224,0001,170
2005-02-03116116113116153,0001,160
2005-02-0211411611411599,0001,150
2005-02-0111711711411493,0001,140
2005-01-31118119116117159,0001,170
2005-01-28112118112118224,0001,180
2005-01-27115115112113146,0001,130
2005-01-26115115113115203,0001,150
2005-01-25117118111115321,0001,150
2005-01-24122122116116604,0001,160
2005-01-211181261161196,083,0001,190
2005-01-20107111107111763,0001,110
2005-01-19107108106107224,0001,070
2005-01-18108108106106182,0001,060
2005-01-17105109105106516,0001,060
2005-01-14107107104105121,0001,050
2005-01-13105105104105120,0001,050
2005-01-12106107105105242,0001,050
2005-01-11105107104106354,0001,060
2005-01-07105106104105128,0001,050
2005-01-06109109104107208,0001,070
2005-01-05100106100106303,0001,060
2005-01-0410110110010040,0001,000

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