4222 児玉化学工業(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 179 | 181 | 179 | 180 | 36,000 | 1,800 |
| 2006-12-28 | 181 | 182 | 180 | 181 | 35,000 | 1,810 |
| 2006-12-27 | 184 | 188 | 182 | 183 | 44,000 | 1,830 |
| 2006-12-26 | 178 | 182 | 177 | 181 | 54,000 | 1,810 |
| 2006-12-25 | 184 | 185 | 165 | 177 | 159,000 | 1,770 |
| 2006-12-22 | 186 | 187 | 184 | 184 | 113,000 | 1,840 |
| 2006-12-21 | 188 | 191 | 186 | 186 | 86,000 | 1,860 |
| 2006-12-20 | 184 | 190 | 184 | 188 | 61,000 | 1,880 |
| 2006-12-19 | 183 | 188 | 182 | 185 | 196,000 | 1,850 |
| 2006-12-18 | 193 | 193 | 188 | 188 | 101,000 | 1,880 |
| 2006-12-15 | 195 | 199 | 192 | 193 | 165,000 | 1,930 |
| 2006-12-14 | 200 | 205 | 193 | 194 | 702,000 | 1,940 |
| 2006-12-13 | 181 | 198 | 181 | 198 | 509,000 | 1,980 |
| 2006-12-12 | 182 | 184 | 182 | 183 | 35,000 | 1,830 |
| 2006-12-11 | 184 | 185 | 182 | 182 | 48,000 | 1,820 |
| 2006-12-08 | 183 | 183 | 182 | 182 | 30,000 | 1,820 |
| 2006-12-07 | 182 | 185 | 182 | 183 | 39,000 | 1,830 |
| 2006-12-06 | 187 | 187 | 180 | 184 | 75,000 | 1,840 |
| 2006-12-05 | 188 | 189 | 184 | 185 | 208,000 | 1,850 |
| 2006-12-04 | 185 | 188 | 185 | 188 | 24,000 | 1,880 |
| 2006-12-01 | 186 | 188 | 185 | 188 | 62,000 | 1,880 |
| 2006-11-30 | 188 | 191 | 185 | 186 | 220,000 | 1,860 |
| 2006-11-29 | 181 | 184 | 178 | 184 | 104,000 | 1,840 |
| 2006-11-28 | 176 | 183 | 175 | 180 | 74,000 | 1,800 |
| 2006-11-27 | 179 | 183 | 175 | 179 | 178,000 | 1,790 |
| 2006-11-24 | 169 | 176 | 169 | 174 | 229,000 | 1,740 |
| 2006-11-22 | 170 | 179 | 169 | 179 | 302,000 | 1,790 |
| 2006-11-21 | 170 | 170 | 161 | 161 | 51,000 | 1,610 |
| 2006-11-20 | 174 | 180 | 165 | 165 | 88,000 | 1,650 |
| 2006-11-17 | 178 | 178 | 174 | 174 | 54,000 | 1,740 |
| 2006-11-16 | 176 | 178 | 176 | 178 | 24,000 | 1,780 |
| 2006-11-15 | 180 | 181 | 178 | 178 | 32,000 | 1,780 |
| 2006-11-14 | 175 | 179 | 173 | 179 | 43,000 | 1,790 |
| 2006-11-13 | 173 | 180 | 172 | 172 | 75,000 | 1,720 |
| 2006-11-10 | 175 | 177 | 174 | 176 | 43,000 | 1,760 |
| 2006-11-09 | 178 | 179 | 177 | 178 | 20,000 | 1,780 |
| 2006-11-08 | 184 | 184 | 177 | 181 | 73,000 | 1,810 |
| 2006-11-07 | 183 | 188 | 183 | 183 | 219,000 | 1,830 |
| 2006-11-06 | 181 | 181 | 178 | 180 | 65,000 | 1,800 |
| 2006-11-02 | 175 | 179 | 174 | 178 | 46,000 | 1,780 |
| 2006-11-01 | 173 | 175 | 171 | 175 | 35,000 | 1,750 |
| 2006-10-31 | 174 | 174 | 173 | 174 | 25,000 | 1,740 |
| 2006-10-30 | 174 | 175 | 171 | 174 | 62,000 | 1,740 |
| 2006-10-27 | 179 | 180 | 175 | 177 | 57,000 | 1,770 |
| 2006-10-26 | 179 | 180 | 178 | 179 | 41,000 | 1,790 |
| 2006-10-25 | 181 | 181 | 179 | 180 | 54,000 | 1,800 |
| 2006-10-24 | 183 | 183 | 180 | 180 | 122,000 | 1,800 |
| 2006-10-23 | 180 | 183 | 179 | 180 | 81,000 | 1,800 |
| 2006-10-20 | 180 | 180 | 176 | 180 | 59,000 | 1,800 |
| 2006-10-19 | 176 | 178 | 174 | 178 | 55,000 | 1,780 |
| 2006-10-18 | 176 | 176 | 169 | 175 | 122,000 | 1,750 |
| 2006-10-17 | 179 | 180 | 177 | 177 | 111,000 | 1,770 |
| 2006-10-16 | 170 | 180 | 170 | 178 | 138,000 | 1,780 |
| 2006-10-13 | 165 | 170 | 165 | 170 | 112,000 | 1,700 |
| 2006-10-12 | 162 | 164 | 156 | 161 | 224,000 | 1,610 |
| 2006-10-11 | 181 | 181 | 165 | 166 | 185,000 | 1,660 |
| 2006-10-10 | 183 | 184 | 177 | 177 | 161,000 | 1,770 |
| 2006-10-06 | 190 | 191 | 185 | 186 | 177,000 | 1,860 |
| 2006-10-05 | 182 | 192 | 181 | 191 | 1,140,000 | 1,910 |
| 2006-10-04 | 183 | 185 | 179 | 180 | 284,000 | 1,800 |
| 2006-10-03 | 184 | 184 | 180 | 182 | 153,000 | 1,820 |
| 2006-10-02 | 181 | 182 | 179 | 182 | 95,000 | 1,820 |
| 2006-09-29 | 182 | 183 | 177 | 179 | 133,000 | 1,790 |
| 2006-09-28 | 178 | 185 | 177 | 182 | 96,000 | 1,820 |
| 2006-09-27 | 180 | 180 | 175 | 177 | 250,000 | 1,770 |
| 2006-09-26 | 184 | 185 | 178 | 179 | 63,000 | 1,790 |
| 2006-09-25 | 183 | 183 | 181 | 183 | 58,000 | 1,830 |
| 2006-09-22 | 185 | 187 | 185 | 186 | 68,000 | 1,860 |
| 2006-09-21 | 190 | 190 | 187 | 189 | 27,000 | 1,890 |
| 2006-09-20 | 191 | 191 | 188 | 190 | 71,000 | 1,900 |
| 2006-09-19 | 190 | 194 | 190 | 191 | 30,000 | 1,910 |
| 2006-09-15 | 192 | 192 | 189 | 190 | 46,000 | 1,900 |
| 2006-09-14 | 191 | 193 | 190 | 191 | 64,000 | 1,910 |
| 2006-09-13 | 200 | 200 | 194 | 194 | 97,000 | 1,940 |
| 2006-09-12 | 200 | 200 | 198 | 199 | 43,000 | 1,990 |
| 2006-09-11 | 205 | 205 | 199 | 200 | 81,000 | 2,000 |
| 2006-09-08 | 203 | 208 | 202 | 204 | 34,000 | 2,040 |
| 2006-09-07 | 201 | 203 | 201 | 203 | 26,000 | 2,030 |
| 2006-09-06 | 204 | 210 | 201 | 201 | 179,000 | 2,010 |
| 2006-09-05 | 200 | 203 | 198 | 203 | 63,000 | 2,030 |
| 2006-09-04 | 198 | 200 | 198 | 198 | 17,000 | 1,980 |
| 2006-09-01 | 199 | 199 | 197 | 198 | 28,000 | 1,980 |
| 2006-08-31 | 200 | 200 | 199 | 199 | 14,000 | 1,990 |
| 2006-08-30 | 203 | 203 | 198 | 200 | 80,000 | 2,000 |
| 2006-08-29 | 199 | 199 | 197 | 199 | 28,000 | 1,990 |
| 2006-08-28 | 200 | 203 | 199 | 199 | 32,000 | 1,990 |
| 2006-08-25 | 200 | 203 | 200 | 201 | 57,000 | 2,010 |
| 2006-08-24 | 201 | 201 | 199 | 200 | 79,000 | 2,000 |
| 2006-08-23 | 204 | 205 | 203 | 203 | 24,000 | 2,030 |
| 2006-08-22 | 204 | 206 | 200 | 206 | 58,000 | 2,060 |
| 2006-08-21 | 207 | 207 | 203 | 203 | 62,000 | 2,030 |
| 2006-08-18 | 207 | 207 | 202 | 205 | 64,000 | 2,050 |
| 2006-08-17 | 202 | 210 | 202 | 206 | 274,000 | 2,060 |
| 2006-08-16 | 202 | 203 | 197 | 200 | 111,000 | 2,000 |
| 2006-08-15 | 201 | 203 | 199 | 200 | 117,000 | 2,000 |
| 2006-08-14 | 200 | 202 | 195 | 202 | 240,000 | 2,020 |
| 2006-08-11 | 206 | 214 | 206 | 214 | 200,000 | 2,140 |
| 2006-08-10 | 204 | 205 | 199 | 205 | 126,000 | 2,050 |
| 2006-08-09 | 194 | 205 | 193 | 201 | 109,000 | 2,010 |
| 2006-08-08 | 188 | 192 | 188 | 192 | 44,000 | 1,920 |
| 2006-08-07 | 193 | 195 | 191 | 191 | 73,000 | 1,910 |
| 2006-08-04 | 191 | 194 | 191 | 193 | 32,000 | 1,930 |
| 2006-08-03 | 199 | 199 | 189 | 191 | 70,000 | 1,910 |
| 2006-08-02 | 190 | 193 | 189 | 193 | 30,000 | 1,930 |
| 2006-08-01 | 194 | 196 | 192 | 192 | 35,000 | 1,920 |
| 2006-07-31 | 190 | 194 | 190 | 193 | 75,000 | 1,930 |
| 2006-07-28 | 185 | 187 | 183 | 186 | 23,000 | 1,860 |
| 2006-07-27 | 182 | 185 | 177 | 184 | 92,000 | 1,840 |
| 2006-07-26 | 189 | 189 | 183 | 184 | 24,000 | 1,840 |
| 2006-07-25 | 186 | 188 | 184 | 186 | 57,000 | 1,860 |
| 2006-07-24 | 188 | 188 | 175 | 181 | 95,000 | 1,810 |
| 2006-07-21 | 188 | 191 | 185 | 187 | 61,000 | 1,870 |
| 2006-07-20 | 188 | 193 | 188 | 191 | 133,000 | 1,910 |
| 2006-07-19 | 185 | 188 | 182 | 183 | 146,000 | 1,830 |
| 2006-07-18 | 191 | 195 | 185 | 192 | 192,000 | 1,920 |
| 2006-07-14 | 192 | 197 | 191 | 193 | 84,000 | 1,930 |
| 2006-07-13 | 196 | 204 | 196 | 196 | 94,000 | 1,960 |
| 2006-07-12 | 205 | 205 | 200 | 201 | 168,000 | 2,010 |
| 2006-07-11 | 209 | 211 | 205 | 205 | 29,000 | 2,050 |
| 2006-07-10 | 201 | 208 | 200 | 207 | 255,000 | 2,070 |
| 2006-07-07 | 223 | 223 | 210 | 211 | 369,000 | 2,110 |
| 2006-07-06 | 218 | 222 | 215 | 220 | 171,000 | 2,200 |
| 2006-07-05 | 221 | 225 | 214 | 218 | 242,000 | 2,180 |
| 2006-07-04 | 230 | 230 | 222 | 226 | 199,000 | 2,260 |
| 2006-07-03 | 225 | 231 | 223 | 225 | 215,000 | 2,250 |
| 2006-06-30 | 233 | 233 | 224 | 225 | 485,000 | 2,250 |
| 2006-06-29 | 214 | 227 | 212 | 225 | 383,000 | 2,250 |
| 2006-06-28 | 214 | 217 | 210 | 212 | 127,000 | 2,120 |
| 2006-06-27 | 222 | 222 | 217 | 217 | 131,000 | 2,170 |
| 2006-06-26 | 214 | 220 | 212 | 217 | 191,000 | 2,170 |
| 2006-06-23 | 218 | 219 | 212 | 215 | 258,000 | 2,150 |
| 2006-06-22 | 217 | 224 | 215 | 219 | 238,000 | 2,190 |
| 2006-06-21 | 219 | 220 | 210 | 212 | 120,000 | 2,120 |
| 2006-06-20 | 216 | 225 | 215 | 215 | 227,000 | 2,150 |
| 2006-06-19 | 223 | 226 | 213 | 219 | 349,000 | 2,190 |
| 2006-06-16 | 236 | 236 | 224 | 225 | 1,670,000 | 2,250 |
| 2006-06-15 | 203 | 227 | 203 | 226 | 2,263,000 | 2,260 |
| 2006-06-14 | 193 | 200 | 192 | 198 | 143,000 | 1,980 |
| 2006-06-13 | 204 | 206 | 193 | 195 | 182,000 | 1,950 |
| 2006-06-12 | 201 | 207 | 196 | 204 | 153,000 | 2,040 |
| 2006-06-09 | 191 | 201 | 187 | 201 | 189,000 | 2,010 |
| 2006-06-08 | 196 | 200 | 192 | 193 | 166,000 | 1,930 |
| 2006-06-07 | 202 | 211 | 200 | 203 | 263,000 | 2,030 |
| 2006-06-06 | 208 | 213 | 201 | 201 | 312,000 | 2,010 |
| 2006-06-05 | 195 | 214 | 186 | 213 | 513,000 | 2,130 |
| 2006-06-02 | 202 | 202 | 183 | 198 | 396,000 | 1,980 |
| 2006-06-01 | 215 | 219 | 195 | 204 | 581,000 | 2,040 |
| 2006-05-31 | 206 | 224 | 206 | 211 | 563,000 | 2,110 |
| 2006-05-30 | 207 | 215 | 204 | 212 | 324,000 | 2,120 |
| 2006-05-29 | 210 | 216 | 203 | 205 | 343,000 | 2,050 |
| 2006-05-26 | 216 | 217 | 206 | 211 | 682,000 | 2,110 |
| 2006-05-25 | 220 | 228 | 216 | 217 | 1,191,000 | 2,170 |
| 2006-05-24 | 230 | 248 | 212 | 223 | 6,807,000 | 2,230 |
| 2006-05-23 | 220 | 235 | 213 | 235 | 6,378,000 | 2,350 |
| 2006-05-22 | 191 | 194 | 185 | 185 | 64,000 | 1,850 |
| 2006-05-19 | 178 | 186 | 178 | 186 | 30,000 | 1,860 |
| 2006-05-18 | 175 | 176 | 170 | 175 | 71,000 | 1,750 |
| 2006-05-17 | 176 | 180 | 171 | 177 | 109,000 | 1,770 |
| 2006-05-16 | 192 | 192 | 171 | 174 | 122,000 | 1,740 |
| 2006-05-15 | 190 | 190 | 189 | 190 | 21,000 | 1,900 |
| 2006-05-12 | 186 | 195 | 186 | 190 | 41,000 | 1,900 |
| 2006-05-11 | 203 | 203 | 189 | 191 | 105,000 | 1,910 |
| 2006-05-10 | 205 | 205 | 201 | 202 | 34,000 | 2,020 |
| 2006-05-09 | 205 | 206 | 202 | 204 | 67,000 | 2,040 |
| 2006-05-08 | 205 | 206 | 202 | 204 | 64,000 | 2,040 |
| 2006-05-02 | 202 | 203 | 200 | 202 | 118,000 | 2,020 |
| 2006-05-01 | 200 | 203 | 200 | 203 | 58,000 | 2,030 |
| 2006-04-28 | 205 | 206 | 201 | 205 | 73,000 | 2,050 |
| 2006-04-27 | 204 | 207 | 204 | 204 | 34,000 | 2,040 |
| 2006-04-26 | 206 | 208 | 203 | 207 | 29,000 | 2,070 |
| 2006-04-25 | 203 | 210 | 200 | 205 | 122,000 | 2,050 |
| 2006-04-24 | 205 | 205 | 200 | 202 | 157,000 | 2,020 |
| 2006-04-21 | 221 | 226 | 207 | 212 | 188,000 | 2,120 |
| 2006-04-20 | 219 | 220 | 214 | 219 | 134,000 | 2,190 |
| 2006-04-19 | 218 | 222 | 218 | 220 | 85,000 | 2,200 |
| 2006-04-18 | 211 | 218 | 210 | 216 | 110,000 | 2,160 |
| 2006-04-17 | 225 | 225 | 211 | 212 | 208,000 | 2,120 |
| 2006-04-14 | 229 | 230 | 218 | 222 | 289,000 | 2,220 |
| 2006-04-13 | 233 | 235 | 225 | 228 | 353,000 | 2,280 |
| 2006-04-12 | 240 | 240 | 230 | 235 | 469,000 | 2,350 |
| 2006-04-11 | 237 | 243 | 233 | 239 | 946,000 | 2,390 |
| 2006-04-10 | 226 | 235 | 226 | 233 | 471,000 | 2,330 |
| 2006-04-07 | 222 | 232 | 222 | 225 | 395,000 | 2,250 |
| 2006-04-06 | 225 | 236 | 224 | 224 | 1,838,000 | 2,240 |
| 2006-04-05 | 222 | 226 | 217 | 221 | 414,000 | 2,210 |
| 2006-04-04 | 211 | 226 | 210 | 220 | 665,000 | 2,200 |
| 2006-04-03 | 205 | 212 | 205 | 212 | 289,000 | 2,120 |
| 2006-03-31 | 210 | 212 | 206 | 209 | 59,000 | 2,090 |
| 2006-03-30 | 213 | 215 | 208 | 209 | 223,000 | 2,090 |
| 2006-03-29 | 207 | 215 | 203 | 210 | 608,000 | 2,100 |
| 2006-03-28 | 195 | 213 | 195 | 210 | 900,000 | 2,100 |
| 2006-03-27 | 193 | 195 | 192 | 193 | 75,000 | 1,930 |
| 2006-03-24 | 195 | 195 | 191 | 191 | 144,000 | 1,910 |
| 2006-03-23 | 183 | 207 | 183 | 197 | 1,288,000 | 1,970 |
| 2006-03-22 | 184 | 184 | 181 | 184 | 107,000 | 1,840 |
| 2006-03-20 | 184 | 184 | 179 | 181 | 84,000 | 1,810 |
| 2006-03-17 | 184 | 187 | 179 | 184 | 77,000 | 1,840 |
| 2006-03-16 | 183 | 186 | 183 | 186 | 50,000 | 1,860 |
| 2006-03-15 | 185 | 186 | 180 | 181 | 60,000 | 1,810 |
| 2006-03-14 | 179 | 185 | 177 | 184 | 120,000 | 1,840 |
| 2006-03-13 | 171 | 180 | 171 | 178 | 120,000 | 1,780 |
| 2006-03-10 | 175 | 179 | 174 | 176 | 68,000 | 1,760 |
| 2006-03-09 | 172 | 176 | 170 | 176 | 33,000 | 1,760 |
| 2006-03-08 | 166 | 172 | 163 | 171 | 24,000 | 1,710 |
| 2006-03-07 | 172 | 173 | 168 | 168 | 49,000 | 1,680 |
| 2006-03-06 | 172 | 173 | 165 | 168 | 43,000 | 1,680 |
| 2006-03-03 | 179 | 179 | 165 | 172 | 73,000 | 1,720 |
| 2006-03-02 | 178 | 179 | 171 | 178 | 106,000 | 1,780 |
| 2006-03-01 | 181 | 181 | 175 | 178 | 111,000 | 1,780 |
| 2006-02-28 | 192 | 192 | 178 | 186 | 130,000 | 1,860 |
| 2006-02-27 | 190 | 193 | 188 | 191 | 145,000 | 1,910 |
| 2006-02-24 | 185 | 191 | 183 | 190 | 194,000 | 1,900 |
| 2006-02-23 | 167 | 185 | 165 | 185 | 432,000 | 1,850 |
| 2006-02-22 | 160 | 170 | 157 | 168 | 249,000 | 1,680 |
| 2006-02-21 | 154 | 175 | 150 | 150 | 564,000 | 1,500 |
| 2006-02-20 | 187 | 187 | 143 | 144 | 216,000 | 1,440 |
| 2006-02-17 | 199 | 199 | 186 | 188 | 103,000 | 1,880 |
| 2006-02-16 | 199 | 205 | 196 | 200 | 49,000 | 2,000 |
| 2006-02-15 | 202 | 205 | 200 | 204 | 57,000 | 2,040 |
| 2006-02-14 | 201 | 201 | 190 | 196 | 147,000 | 1,960 |
| 2006-02-13 | 215 | 219 | 195 | 201 | 123,000 | 2,010 |
| 2006-02-10 | 221 | 224 | 215 | 218 | 90,000 | 2,180 |
| 2006-02-09 | 221 | 230 | 217 | 224 | 184,000 | 2,240 |
| 2006-02-08 | 227 | 229 | 219 | 220 | 181,000 | 2,200 |
| 2006-02-07 | 229 | 234 | 224 | 229 | 252,000 | 2,290 |
| 2006-02-06 | 216 | 231 | 215 | 231 | 350,000 | 2,310 |
| 2006-02-03 | 215 | 218 | 215 | 215 | 48,000 | 2,150 |
| 2006-02-02 | 213 | 218 | 213 | 217 | 130,000 | 2,170 |
| 2006-02-01 | 212 | 217 | 211 | 212 | 72,000 | 2,120 |
| 2006-01-31 | 216 | 218 | 213 | 213 | 58,000 | 2,130 |
| 2006-01-30 | 217 | 219 | 214 | 214 | 126,000 | 2,140 |
| 2006-01-27 | 216 | 216 | 210 | 214 | 104,000 | 2,140 |
| 2006-01-26 | 214 | 214 | 212 | 212 | 25,000 | 2,120 |
| 2006-01-25 | 208 | 211 | 206 | 209 | 44,000 | 2,090 |
| 2006-01-24 | 204 | 207 | 204 | 206 | 39,000 | 2,060 |
| 2006-01-23 | 209 | 209 | 199 | 205 | 136,000 | 2,050 |
| 2006-01-20 | 212 | 218 | 210 | 211 | 80,000 | 2,110 |
| 2006-01-19 | 191 | 214 | 181 | 213 | 168,000 | 2,130 |
| 2006-01-18 | 211 | 214 | 186 | 204 | 276,000 | 2,040 |
| 2006-01-17 | 229 | 229 | 219 | 221 | 181,000 | 2,210 |
| 2006-01-16 | 227 | 231 | 226 | 229 | 128,000 | 2,290 |
| 2006-01-13 | 230 | 233 | 227 | 228 | 252,000 | 2,280 |
| 2006-01-12 | 235 | 235 | 230 | 230 | 277,000 | 2,300 |
| 2006-01-11 | 240 | 244 | 232 | 237 | 668,000 | 2,370 |
| 2006-01-10 | 238 | 240 | 235 | 237 | 675,000 | 2,370 |
| 2006-01-06 | 224 | 234 | 222 | 231 | 1,094,000 | 2,310 |
| 2006-01-05 | 215 | 220 | 215 | 220 | 191,000 | 2,200 |
| 2006-01-04 | 213 | 215 | 213 | 215 | 77,000 | 2,150 |
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
