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 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 212 | 212 | 210 | 212 | 29,000 | 2,120 |
| 2005-12-29 | 212 | 213 | 210 | 211 | 108,000 | 2,110 |
| 2005-12-28 | 211 | 212 | 208 | 212 | 132,000 | 2,120 |
| 2005-12-27 | 210 | 213 | 210 | 210 | 179,000 | 2,100 |
| 2005-12-26 | 214 | 215 | 210 | 212 | 250,000 | 2,120 |
| 2005-12-22 | 214 | 215 | 211 | 211 | 153,000 | 2,110 |
| 2005-12-21 | 215 | 215 | 212 | 213 | 158,000 | 2,130 |
| 2005-12-20 | 211 | 214 | 210 | 213 | 61,000 | 2,130 |
| 2005-12-19 | 214 | 214 | 212 | 212 | 95,000 | 2,120 |
| 2005-12-16 | 215 | 216 | 214 | 214 | 120,000 | 2,140 |
| 2005-12-15 | 216 | 217 | 214 | 216 | 73,000 | 2,160 |
| 2005-12-14 | 221 | 221 | 215 | 217 | 207,000 | 2,170 |
| 2005-12-13 | 216 | 223 | 215 | 219 | 661,000 | 2,190 |
| 2005-12-12 | 211 | 214 | 210 | 212 | 233,000 | 2,120 |
| 2005-12-09 | 211 | 218 | 209 | 210 | 521,000 | 2,100 |
| 2005-12-08 | 211 | 213 | 210 | 210 | 163,000 | 2,100 |
| 2005-12-07 | 212 | 213 | 211 | 211 | 152,000 | 2,110 |
| 2005-12-06 | 211 | 213 | 210 | 211 | 173,000 | 2,110 |
| 2005-12-05 | 211 | 215 | 211 | 213 | 122,000 | 2,130 |
| 2005-12-02 | 215 | 215 | 213 | 213 | 102,000 | 2,130 |
| 2005-12-01 | 214 | 215 | 213 | 214 | 85,000 | 2,140 |
| 2005-11-30 | 211 | 215 | 211 | 213 | 135,000 | 2,130 |
| 2005-11-29 | 209 | 211 | 205 | 210 | 161,000 | 2,100 |
| 2005-11-28 | 214 | 214 | 210 | 211 | 101,000 | 2,110 |
| 2005-11-25 | 221 | 221 | 213 | 214 | 151,000 | 2,140 |
| 2005-11-24 | 219 | 222 | 216 | 218 | 289,000 | 2,180 |
| 2005-11-22 | 225 | 225 | 218 | 218 | 145,000 | 2,180 |
| 2005-11-21 | 223 | 226 | 220 | 223 | 213,000 | 2,230 |
| 2005-11-18 | 225 | 227 | 218 | 220 | 321,000 | 2,200 |
| 2005-11-17 | 228 | 233 | 223 | 227 | 1,109,000 | 2,270 |
| 2005-11-16 | 220 | 231 | 217 | 230 | 2,049,000 | 2,300 |
| 2005-11-15 | 214 | 223 | 213 | 217 | 590,000 | 2,170 |
| 2005-11-14 | 215 | 217 | 213 | 213 | 112,000 | 2,130 |
| 2005-11-11 | 214 | 218 | 214 | 214 | 98,000 | 2,140 |
| 2005-11-10 | 215 | 223 | 214 | 214 | 449,000 | 2,140 |
| 2005-11-09 | 215 | 215 | 213 | 215 | 138,000 | 2,150 |
| 2005-11-08 | 214 | 217 | 213 | 214 | 137,000 | 2,140 |
| 2005-11-07 | 215 | 215 | 213 | 215 | 144,000 | 2,150 |
| 2005-11-04 | 216 | 216 | 212 | 215 | 168,000 | 2,150 |
| 2005-11-02 | 215 | 219 | 214 | 216 | 161,000 | 2,160 |
| 2005-11-01 | 219 | 219 | 215 | 215 | 107,000 | 2,150 |
| 2005-10-31 | 212 | 220 | 210 | 218 | 348,000 | 2,180 |
| 2005-10-28 | 213 | 214 | 210 | 211 | 124,000 | 2,110 |
| 2005-10-27 | 212 | 214 | 209 | 213 | 204,000 | 2,130 |
| 2005-10-26 | 213 | 216 | 212 | 213 | 102,000 | 2,130 |
| 2005-10-25 | 216 | 218 | 211 | 216 | 122,000 | 2,160 |
| 2005-10-24 | 215 | 219 | 211 | 216 | 286,000 | 2,160 |
| 2005-10-21 | 207 | 209 | 206 | 207 | 50,000 | 2,070 |
| 2005-10-20 | 209 | 209 | 207 | 209 | 60,000 | 2,090 |
| 2005-10-19 | 211 | 212 | 208 | 209 | 47,000 | 2,090 |
| 2005-10-18 | 208 | 211 | 207 | 211 | 91,000 | 2,110 |
| 2005-10-17 | 219 | 219 | 208 | 209 | 134,000 | 2,090 |
| 2005-10-14 | 219 | 223 | 214 | 214 | 358,000 | 2,140 |
| 2005-10-13 | 215 | 222 | 209 | 214 | 280,000 | 2,140 |
| 2005-10-12 | 208 | 225 | 207 | 216 | 676,000 | 2,160 |
| 2005-10-11 | 207 | 209 | 205 | 207 | 76,000 | 2,070 |
| 2005-10-07 | 205 | 208 | 203 | 206 | 66,000 | 2,060 |
| 2005-10-06 | 210 | 210 | 204 | 207 | 142,000 | 2,070 |
| 2005-10-05 | 210 | 210 | 208 | 210 | 67,000 | 2,100 |
| 2005-10-04 | 211 | 211 | 207 | 210 | 89,000 | 2,100 |
| 2005-10-03 | 210 | 211 | 207 | 208 | 69,000 | 2,080 |
| 2005-09-30 | 211 | 211 | 206 | 210 | 100,000 | 2,100 |
| 2005-09-29 | 212 | 218 | 205 | 207 | 240,000 | 2,070 |
| 2005-09-28 | 212 | 214 | 205 | 208 | 153,000 | 2,080 |
| 2005-09-27 | 213 | 216 | 210 | 212 | 149,000 | 2,120 |
| 2005-09-26 | 222 | 222 | 215 | 215 | 192,000 | 2,150 |
| 2005-09-22 | 227 | 227 | 222 | 222 | 171,000 | 2,220 |
| 2005-09-21 | 225 | 234 | 218 | 226 | 954,000 | 2,260 |
| 2005-09-20 | 223 | 224 | 215 | 220 | 129,000 | 2,200 |
| 2005-09-16 | 226 | 228 | 221 | 222 | 281,000 | 2,220 |
| 2005-09-15 | 224 | 226 | 222 | 224 | 200,000 | 2,240 |
| 2005-09-14 | 228 | 231 | 223 | 226 | 266,000 | 2,260 |
| 2005-09-13 | 222 | 233 | 218 | 223 | 556,000 | 2,230 |
| 2005-09-12 | 235 | 236 | 223 | 224 | 951,000 | 2,240 |
| 2005-09-09 | 203 | 228 | 203 | 227 | 1,931,000 | 2,270 |
| 2005-09-08 | 210 | 213 | 203 | 207 | 298,000 | 2,070 |
| 2005-09-07 | 215 | 215 | 210 | 212 | 257,000 | 2,120 |
| 2005-09-06 | 215 | 218 | 207 | 211 | 510,000 | 2,110 |
| 2005-09-05 | 225 | 225 | 218 | 220 | 314,000 | 2,200 |
| 2005-09-02 | 225 | 230 | 225 | 227 | 324,000 | 2,270 |
| 2005-09-01 | 225 | 234 | 224 | 226 | 327,000 | 2,260 |
| 2005-08-31 | 230 | 232 | 227 | 228 | 254,000 | 2,280 |
| 2005-08-30 | 230 | 237 | 230 | 232 | 716,000 | 2,320 |
| 2005-08-29 | 224 | 228 | 214 | 225 | 637,000 | 2,250 |
| 2005-08-26 | 236 | 239 | 226 | 229 | 694,000 | 2,290 |
| 2005-08-25 | 234 | 238 | 232 | 235 | 533,000 | 2,350 |
| 2005-08-24 | 242 | 243 | 233 | 237 | 1,041,000 | 2,370 |
| 2005-08-23 | 244 | 254 | 240 | 242 | 5,641,000 | 2,420 |
| 2005-08-22 | 235 | 243 | 231 | 235 | 1,947,000 | 2,350 |
| 2005-08-19 | 236 | 247 | 227 | 232 | 4,815,000 | 2,320 |
| 2005-08-18 | 219 | 243 | 217 | 231 | 8,593,000 | 2,310 |
| 2005-08-17 | 223 | 225 | 214 | 216 | 1,132,000 | 2,160 |
| 2005-08-16 | 215 | 226 | 214 | 224 | 2,166,000 | 2,240 |
| 2005-08-15 | 205 | 223 | 205 | 213 | 864,000 | 2,130 |
| 2005-08-12 | 212 | 217 | 206 | 210 | 620,000 | 2,100 |
| 2005-08-11 | 211 | 230 | 210 | 215 | 2,985,000 | 2,150 |
| 2005-08-10 | 209 | 226 | 202 | 216 | 8,140,000 | 2,160 |
| 2005-08-09 | 173 | 212 | 173 | 199 | 6,879,000 | 1,990 |
| 2005-08-08 | 165 | 176 | 162 | 176 | 526,000 | 1,760 |
| 2005-08-05 | 181 | 185 | 173 | 174 | 846,000 | 1,740 |
| 2005-08-04 | 184 | 196 | 184 | 185 | 2,191,000 | 1,850 |
| 2005-08-03 | 201 | 202 | 173 | 180 | 1,371,000 | 1,800 |
| 2005-08-02 | 224 | 225 | 197 | 199 | 2,182,000 | 1,990 |
| 2005-08-01 | 224 | 239 | 212 | 219 | 11,119,000 | 2,190 |
| 2005-07-29 | 184 | 224 | 180 | 224 | 18,581,000 | 2,240 |
| 2005-07-28 | 165 | 194 | 163 | 174 | 10,673,000 | 1,740 |
| 2005-07-27 | 160 | 169 | 159 | 162 | 1,481,000 | 1,620 |
| 2005-07-26 | 164 | 165 | 160 | 160 | 491,000 | 1,600 |
| 2005-07-25 | 168 | 168 | 159 | 164 | 1,251,000 | 1,640 |
| 2005-07-22 | 160 | 179 | 159 | 162 | 6,512,000 | 1,620 |
| 2005-07-21 | 165 | 169 | 155 | 157 | 2,097,000 | 1,570 |
| 2005-07-20 | 168 | 187 | 160 | 166 | 14,039,000 | 1,660 |
| 2005-07-19 | 134 | 176 | 134 | 163 | 24,166,000 | 1,630 |
| 2005-07-15 | 133 | 136 | 130 | 134 | 517,000 | 1,340 |
| 2005-07-14 | 132 | 133 | 131 | 133 | 106,000 | 1,330 |
| 2005-07-13 | 133 | 133 | 131 | 131 | 103,000 | 1,310 |
| 2005-07-12 | 133 | 134 | 131 | 133 | 217,000 | 1,330 |
| 2005-07-11 | 134 | 135 | 132 | 133 | 139,000 | 1,330 |
| 2005-07-08 | 133 | 135 | 131 | 133 | 364,000 | 1,330 |
| 2005-07-07 | 133 | 138 | 133 | 133 | 633,000 | 1,330 |
| 2005-07-06 | 132 | 137 | 130 | 136 | 416,000 | 1,360 |
| 2005-07-05 | 132 | 132 | 129 | 131 | 67,000 | 1,310 |
| 2005-07-04 | 130 | 133 | 130 | 131 | 170,000 | 1,310 |
| 2005-07-01 | 129 | 130 | 128 | 130 | 107,000 | 1,300 |
| 2005-06-30 | 133 | 133 | 129 | 130 | 251,000 | 1,300 |
| 2005-06-29 | 128 | 135 | 125 | 132 | 860,000 | 1,320 |
| 2005-06-28 | 126 | 127 | 124 | 127 | 136,000 | 1,270 |
| 2005-06-27 | 130 | 130 | 126 | 127 | 135,000 | 1,270 |
| 2005-06-24 | 127 | 130 | 126 | 130 | 138,000 | 1,300 |
| 2005-06-23 | 128 | 129 | 126 | 128 | 73,000 | 1,280 |
| 2005-06-22 | 128 | 128 | 126 | 128 | 85,000 | 1,280 |
| 2005-06-21 | 126 | 130 | 126 | 128 | 119,000 | 1,280 |
| 2005-06-20 | 129 | 130 | 125 | 126 | 75,000 | 1,260 |
| 2005-06-17 | 125 | 129 | 122 | 128 | 229,000 | 1,280 |
| 2005-06-16 | 124 | 127 | 124 | 126 | 76,000 | 1,260 |
| 2005-06-15 | 124 | 125 | 122 | 124 | 82,000 | 1,240 |
| 2005-06-14 | 127 | 127 | 124 | 125 | 74,000 | 1,250 |
| 2005-06-13 | 127 | 130 | 125 | 127 | 70,000 | 1,270 |
| 2005-06-10 | 127 | 130 | 127 | 130 | 91,000 | 1,300 |
| 2005-06-09 | 130 | 130 | 125 | 129 | 183,000 | 1,290 |
| 2005-06-08 | 126 | 131 | 126 | 129 | 321,000 | 1,290 |
| 2005-06-07 | 122 | 135 | 122 | 126 | 1,142,000 | 1,260 |
| 2005-06-06 | 118 | 122 | 118 | 122 | 24,000 | 1,220 |
| 2005-06-03 | 121 | 121 | 117 | 120 | 65,000 | 1,200 |
| 2005-06-02 | 122 | 122 | 119 | 121 | 55,000 | 1,210 |
| 2005-06-01 | 119 | 120 | 118 | 119 | 76,000 | 1,190 |
| 2005-05-31 | 121 | 121 | 120 | 120 | 47,000 | 1,200 |
| 2005-05-30 | 118 | 122 | 118 | 121 | 29,000 | 1,210 |
| 2005-05-27 | 117 | 119 | 117 | 118 | 29,000 | 1,180 |
| 2005-05-26 | 120 | 120 | 117 | 117 | 175,000 | 1,170 |
| 2005-05-25 | 123 | 123 | 119 | 120 | 129,000 | 1,200 |
| 2005-05-24 | 122 | 124 | 121 | 122 | 170,000 | 1,220 |
| 2005-05-23 | 119 | 124 | 119 | 120 | 185,000 | 1,200 |
| 2005-05-20 | 120 | 124 | 118 | 121 | 149,000 | 1,210 |
| 2005-05-19 | 118 | 120 | 118 | 120 | 59,000 | 1,200 |
| 2005-05-18 | 120 | 120 | 117 | 118 | 108,000 | 1,180 |
| 2005-05-17 | 117 | 125 | 117 | 125 | 296,000 | 1,250 |
| 2005-05-16 | 120 | 120 | 116 | 116 | 65,000 | 1,160 |
| 2005-05-13 | 123 | 123 | 120 | 120 | 58,000 | 1,200 |
| 2005-05-12 | 123 | 124 | 123 | 123 | 39,000 | 1,230 |
| 2005-05-11 | 124 | 125 | 124 | 124 | 67,000 | 1,240 |
| 2005-05-10 | 127 | 127 | 123 | 124 | 299,000 | 1,240 |
| 2005-05-09 | 120 | 126 | 120 | 126 | 194,000 | 1,260 |
| 2005-05-06 | 120 | 120 | 119 | 119 | 21,000 | 1,190 |
| 2005-05-02 | 121 | 122 | 120 | 121 | 37,000 | 1,210 |
| 2005-04-28 | 118 | 121 | 117 | 121 | 46,000 | 1,210 |
| 2005-04-27 | 117 | 119 | 117 | 119 | 29,000 | 1,190 |
| 2005-04-26 | 117 | 120 | 117 | 119 | 44,000 | 1,190 |
| 2005-04-25 | 119 | 120 | 118 | 118 | 47,000 | 1,180 |
| 2005-04-22 | 121 | 121 | 118 | 120 | 62,000 | 1,200 |
| 2005-04-21 | 117 | 122 | 114 | 114 | 77,000 | 1,140 |
| 2005-04-20 | 117 | 122 | 117 | 117 | 58,000 | 1,170 |
| 2005-04-19 | 112 | 117 | 112 | 116 | 68,000 | 1,160 |
| 2005-04-18 | 113 | 116 | 112 | 113 | 98,000 | 1,130 |
| 2005-04-15 | 120 | 120 | 117 | 118 | 89,000 | 1,180 |
| 2005-04-14 | 122 | 122 | 120 | 121 | 159,000 | 1,210 |
| 2005-04-13 | 121 | 123 | 121 | 122 | 55,000 | 1,220 |
| 2005-04-12 | 122 | 122 | 121 | 122 | 32,000 | 1,220 |
| 2005-04-11 | 120 | 123 | 120 | 122 | 111,000 | 1,220 |
| 2005-04-08 | 125 | 125 | 124 | 125 | 74,000 | 1,250 |
| 2005-04-07 | 127 | 127 | 125 | 125 | 81,000 | 1,250 |
| 2005-04-06 | 125 | 127 | 124 | 125 | 108,000 | 1,250 |
| 2005-04-05 | 121 | 125 | 121 | 124 | 33,000 | 1,240 |
| 2005-04-04 | 122 | 122 | 120 | 122 | 46,000 | 1,220 |
| 2005-04-01 | 122 | 123 | 119 | 122 | 87,000 | 1,220 |
| 2005-03-31 | 118 | 121 | 118 | 121 | 85,000 | 1,210 |
| 2005-03-30 | 120 | 120 | 115 | 116 | 228,000 | 1,160 |
| 2005-03-29 | 122 | 123 | 119 | 120 | 155,000 | 1,200 |
| 2005-03-28 | 124 | 124 | 121 | 123 | 184,000 | 1,230 |
| 2005-03-25 | 130 | 131 | 125 | 125 | 273,000 | 1,250 |
| 2005-03-24 | 133 | 133 | 129 | 131 | 200,000 | 1,310 |
| 2005-03-23 | 137 | 137 | 133 | 134 | 161,000 | 1,340 |
| 2005-03-22 | 136 | 137 | 135 | 135 | 155,000 | 1,350 |
| 2005-03-18 | 132 | 136 | 132 | 134 | 238,000 | 1,340 |
| 2005-03-17 | 131 | 133 | 130 | 132 | 147,000 | 1,320 |
| 2005-03-16 | 134 | 136 | 134 | 134 | 296,000 | 1,340 |
| 2005-03-15 | 141 | 144 | 137 | 137 | 495,000 | 1,370 |
| 2005-03-14 | 136 | 142 | 136 | 141 | 379,000 | 1,410 |
| 2005-03-11 | 138 | 141 | 136 | 137 | 452,000 | 1,370 |
| 2005-03-10 | 136 | 136 | 134 | 135 | 230,000 | 1,350 |
| 2005-03-09 | 136 | 138 | 133 | 134 | 487,000 | 1,340 |
| 2005-03-08 | 135 | 147 | 131 | 136 | 3,893,000 | 1,360 |
| 2005-03-07 | 135 | 135 | 130 | 132 | 756,000 | 1,320 |
| 2005-03-04 | 127 | 136 | 125 | 132 | 1,428,000 | 1,320 |
| 2005-03-03 | 127 | 127 | 125 | 126 | 227,000 | 1,260 |
| 2005-03-02 | 126 | 127 | 125 | 126 | 285,000 | 1,260 |
| 2005-03-01 | 125 | 125 | 123 | 125 | 154,000 | 1,250 |
| 2005-02-28 | 126 | 126 | 124 | 125 | 288,000 | 1,250 |
| 2005-02-25 | 128 | 129 | 125 | 127 | 143,000 | 1,270 |
| 2005-02-24 | 129 | 130 | 125 | 126 | 261,000 | 1,260 |
| 2005-02-23 | 125 | 129 | 123 | 128 | 671,000 | 1,280 |
| 2005-02-22 | 128 | 132 | 126 | 132 | 2,769,000 | 1,320 |
| 2005-02-21 | 122 | 124 | 120 | 124 | 293,000 | 1,240 |
| 2005-02-18 | 119 | 125 | 118 | 121 | 789,000 | 1,210 |
| 2005-02-17 | 121 | 121 | 118 | 118 | 174,000 | 1,180 |
| 2005-02-16 | 117 | 120 | 115 | 120 | 327,000 | 1,200 |
| 2005-02-15 | 118 | 119 | 116 | 117 | 215,000 | 1,170 |
| 2005-02-14 | 116 | 118 | 115 | 117 | 152,000 | 1,170 |
| 2005-02-10 | 120 | 120 | 116 | 117 | 139,000 | 1,170 |
| 2005-02-09 | 122 | 123 | 119 | 119 | 315,000 | 1,190 |
| 2005-02-08 | 116 | 124 | 116 | 122 | 893,000 | 1,220 |
| 2005-02-07 | 116 | 116 | 112 | 115 | 334,000 | 1,150 |
| 2005-02-04 | 115 | 118 | 114 | 117 | 224,000 | 1,170 |
| 2005-02-03 | 116 | 116 | 113 | 116 | 153,000 | 1,160 |
| 2005-02-02 | 114 | 116 | 114 | 115 | 99,000 | 1,150 |
| 2005-02-01 | 117 | 117 | 114 | 114 | 93,000 | 1,140 |
| 2005-01-31 | 118 | 119 | 116 | 117 | 159,000 | 1,170 |
| 2005-01-28 | 112 | 118 | 112 | 118 | 224,000 | 1,180 |
| 2005-01-27 | 115 | 115 | 112 | 113 | 146,000 | 1,130 |
| 2005-01-26 | 115 | 115 | 113 | 115 | 203,000 | 1,150 |
| 2005-01-25 | 117 | 118 | 111 | 115 | 321,000 | 1,150 |
| 2005-01-24 | 122 | 122 | 116 | 116 | 604,000 | 1,160 |
| 2005-01-21 | 118 | 126 | 116 | 119 | 6,083,000 | 1,190 |
| 2005-01-20 | 107 | 111 | 107 | 111 | 763,000 | 1,110 |
| 2005-01-19 | 107 | 108 | 106 | 107 | 224,000 | 1,070 |
| 2005-01-18 | 108 | 108 | 106 | 106 | 182,000 | 1,060 |
| 2005-01-17 | 105 | 109 | 105 | 106 | 516,000 | 1,060 |
| 2005-01-14 | 107 | 107 | 104 | 105 | 121,000 | 1,050 |
| 2005-01-13 | 105 | 105 | 104 | 105 | 120,000 | 1,050 |
| 2005-01-12 | 106 | 107 | 105 | 105 | 242,000 | 1,050 |
| 2005-01-11 | 105 | 107 | 104 | 106 | 354,000 | 1,060 |
| 2005-01-07 | 105 | 106 | 104 | 105 | 128,000 | 1,050 |
| 2005-01-06 | 109 | 109 | 104 | 107 | 208,000 | 1,070 |
| 2005-01-05 | 100 | 106 | 100 | 106 | 303,000 | 1,060 |
| 2005-01-04 | 101 | 101 | 100 | 100 | 40,000 | 1,000 |
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
