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
2006-12-2917918117918036,0001,800
2006-12-2818118218018135,0001,810
2006-12-2718418818218344,0001,830
2006-12-2617818217718154,0001,810
2006-12-25184185165177159,0001,770
2006-12-22186187184184113,0001,840
2006-12-2118819118618686,0001,860
2006-12-2018419018418861,0001,880
2006-12-19183188182185196,0001,850
2006-12-18193193188188101,0001,880
2006-12-15195199192193165,0001,930
2006-12-14200205193194702,0001,940
2006-12-13181198181198509,0001,980
2006-12-1218218418218335,0001,830
2006-12-1118418518218248,0001,820
2006-12-0818318318218230,0001,820
2006-12-0718218518218339,0001,830
2006-12-0618718718018475,0001,840
2006-12-05188189184185208,0001,850
2006-12-0418518818518824,0001,880
2006-12-0118618818518862,0001,880
2006-11-30188191185186220,0001,860
2006-11-29181184178184104,0001,840
2006-11-2817618317518074,0001,800
2006-11-27179183175179178,0001,790
2006-11-24169176169174229,0001,740
2006-11-22170179169179302,0001,790
2006-11-2117017016116151,0001,610
2006-11-2017418016516588,0001,650
2006-11-1717817817417454,0001,740
2006-11-1617617817617824,0001,780
2006-11-1518018117817832,0001,780
2006-11-1417517917317943,0001,790
2006-11-1317318017217275,0001,720
2006-11-1017517717417643,0001,760
2006-11-0917817917717820,0001,780
2006-11-0818418417718173,0001,810
2006-11-07183188183183219,0001,830
2006-11-0618118117818065,0001,800
2006-11-0217517917417846,0001,780
2006-11-0117317517117535,0001,750
2006-10-3117417417317425,0001,740
2006-10-3017417517117462,0001,740
2006-10-2717918017517757,0001,770
2006-10-2617918017817941,0001,790
2006-10-2518118117918054,0001,800
2006-10-24183183180180122,0001,800
2006-10-2318018317918081,0001,800
2006-10-2018018017618059,0001,800
2006-10-1917617817417855,0001,780
2006-10-18176176169175122,0001,750
2006-10-17179180177177111,0001,770
2006-10-16170180170178138,0001,780
2006-10-13165170165170112,0001,700
2006-10-12162164156161224,0001,610
2006-10-11181181165166185,0001,660
2006-10-10183184177177161,0001,770
2006-10-06190191185186177,0001,860
2006-10-051821921811911,140,0001,910
2006-10-04183185179180284,0001,800
2006-10-03184184180182153,0001,820
2006-10-0218118217918295,0001,820
2006-09-29182183177179133,0001,790
2006-09-2817818517718296,0001,820
2006-09-27180180175177250,0001,770
2006-09-2618418517817963,0001,790
2006-09-2518318318118358,0001,830
2006-09-2218518718518668,0001,860
2006-09-2119019018718927,0001,890
2006-09-2019119118819071,0001,900
2006-09-1919019419019130,0001,910
2006-09-1519219218919046,0001,900
2006-09-1419119319019164,0001,910
2006-09-1320020019419497,0001,940
2006-09-1220020019819943,0001,990
2006-09-1120520519920081,0002,000
2006-09-0820320820220434,0002,040
2006-09-0720120320120326,0002,030
2006-09-06204210201201179,0002,010
2006-09-0520020319820363,0002,030
2006-09-0419820019819817,0001,980
2006-09-0119919919719828,0001,980
2006-08-3120020019919914,0001,990
2006-08-3020320319820080,0002,000
2006-08-2919919919719928,0001,990
2006-08-2820020319919932,0001,990
2006-08-2520020320020157,0002,010
2006-08-2420120119920079,0002,000
2006-08-2320420520320324,0002,030
2006-08-2220420620020658,0002,060
2006-08-2120720720320362,0002,030
2006-08-1820720720220564,0002,050
2006-08-17202210202206274,0002,060
2006-08-16202203197200111,0002,000
2006-08-15201203199200117,0002,000
2006-08-14200202195202240,0002,020
2006-08-11206214206214200,0002,140
2006-08-10204205199205126,0002,050
2006-08-09194205193201109,0002,010
2006-08-0818819218819244,0001,920
2006-08-0719319519119173,0001,910
2006-08-0419119419119332,0001,930
2006-08-0319919918919170,0001,910
2006-08-0219019318919330,0001,930
2006-08-0119419619219235,0001,920
2006-07-3119019419019375,0001,930
2006-07-2818518718318623,0001,860
2006-07-2718218517718492,0001,840
2006-07-2618918918318424,0001,840
2006-07-2518618818418657,0001,860
2006-07-2418818817518195,0001,810
2006-07-2118819118518761,0001,870
2006-07-20188193188191133,0001,910
2006-07-19185188182183146,0001,830
2006-07-18191195185192192,0001,920
2006-07-1419219719119384,0001,930
2006-07-1319620419619694,0001,960
2006-07-12205205200201168,0002,010
2006-07-1120921120520529,0002,050
2006-07-10201208200207255,0002,070
2006-07-07223223210211369,0002,110
2006-07-06218222215220171,0002,200
2006-07-05221225214218242,0002,180
2006-07-04230230222226199,0002,260
2006-07-03225231223225215,0002,250
2006-06-30233233224225485,0002,250
2006-06-29214227212225383,0002,250
2006-06-28214217210212127,0002,120
2006-06-27222222217217131,0002,170
2006-06-26214220212217191,0002,170
2006-06-23218219212215258,0002,150
2006-06-22217224215219238,0002,190
2006-06-21219220210212120,0002,120
2006-06-20216225215215227,0002,150
2006-06-19223226213219349,0002,190
2006-06-162362362242251,670,0002,250
2006-06-152032272032262,263,0002,260
2006-06-14193200192198143,0001,980
2006-06-13204206193195182,0001,950
2006-06-12201207196204153,0002,040
2006-06-09191201187201189,0002,010
2006-06-08196200192193166,0001,930
2006-06-07202211200203263,0002,030
2006-06-06208213201201312,0002,010
2006-06-05195214186213513,0002,130
2006-06-02202202183198396,0001,980
2006-06-01215219195204581,0002,040
2006-05-31206224206211563,0002,110
2006-05-30207215204212324,0002,120
2006-05-29210216203205343,0002,050
2006-05-26216217206211682,0002,110
2006-05-252202282162171,191,0002,170
2006-05-242302482122236,807,0002,230
2006-05-232202352132356,378,0002,350
2006-05-2219119418518564,0001,850
2006-05-1917818617818630,0001,860
2006-05-1817517617017571,0001,750
2006-05-17176180171177109,0001,770
2006-05-16192192171174122,0001,740
2006-05-1519019018919021,0001,900
2006-05-1218619518619041,0001,900
2006-05-11203203189191105,0001,910
2006-05-1020520520120234,0002,020
2006-05-0920520620220467,0002,040
2006-05-0820520620220464,0002,040
2006-05-02202203200202118,0002,020
2006-05-0120020320020358,0002,030
2006-04-2820520620120573,0002,050
2006-04-2720420720420434,0002,040
2006-04-2620620820320729,0002,070
2006-04-25203210200205122,0002,050
2006-04-24205205200202157,0002,020
2006-04-21221226207212188,0002,120
2006-04-20219220214219134,0002,190
2006-04-1921822221822085,0002,200
2006-04-18211218210216110,0002,160
2006-04-17225225211212208,0002,120
2006-04-14229230218222289,0002,220
2006-04-13233235225228353,0002,280
2006-04-12240240230235469,0002,350
2006-04-11237243233239946,0002,390
2006-04-10226235226233471,0002,330
2006-04-07222232222225395,0002,250
2006-04-062252362242241,838,0002,240
2006-04-05222226217221414,0002,210
2006-04-04211226210220665,0002,200
2006-04-03205212205212289,0002,120
2006-03-3121021220620959,0002,090
2006-03-30213215208209223,0002,090
2006-03-29207215203210608,0002,100
2006-03-28195213195210900,0002,100
2006-03-2719319519219375,0001,930
2006-03-24195195191191144,0001,910
2006-03-231832071831971,288,0001,970
2006-03-22184184181184107,0001,840
2006-03-2018418417918184,0001,810
2006-03-1718418717918477,0001,840
2006-03-1618318618318650,0001,860
2006-03-1518518618018160,0001,810
2006-03-14179185177184120,0001,840
2006-03-13171180171178120,0001,780
2006-03-1017517917417668,0001,760
2006-03-0917217617017633,0001,760
2006-03-0816617216317124,0001,710
2006-03-0717217316816849,0001,680
2006-03-0617217316516843,0001,680
2006-03-0317917916517273,0001,720
2006-03-02178179171178106,0001,780
2006-03-01181181175178111,0001,780
2006-02-28192192178186130,0001,860
2006-02-27190193188191145,0001,910
2006-02-24185191183190194,0001,900
2006-02-23167185165185432,0001,850
2006-02-22160170157168249,0001,680
2006-02-21154175150150564,0001,500
2006-02-20187187143144216,0001,440
2006-02-17199199186188103,0001,880
2006-02-1619920519620049,0002,000
2006-02-1520220520020457,0002,040
2006-02-14201201190196147,0001,960
2006-02-13215219195201123,0002,010
2006-02-1022122421521890,0002,180
2006-02-09221230217224184,0002,240
2006-02-08227229219220181,0002,200
2006-02-07229234224229252,0002,290
2006-02-06216231215231350,0002,310
2006-02-0321521821521548,0002,150
2006-02-02213218213217130,0002,170
2006-02-0121221721121272,0002,120
2006-01-3121621821321358,0002,130
2006-01-30217219214214126,0002,140
2006-01-27216216210214104,0002,140
2006-01-2621421421221225,0002,120
2006-01-2520821120620944,0002,090
2006-01-2420420720420639,0002,060
2006-01-23209209199205136,0002,050
2006-01-2021221821021180,0002,110
2006-01-19191214181213168,0002,130
2006-01-18211214186204276,0002,040
2006-01-17229229219221181,0002,210
2006-01-16227231226229128,0002,290
2006-01-13230233227228252,0002,280
2006-01-12235235230230277,0002,300
2006-01-11240244232237668,0002,370
2006-01-10238240235237675,0002,370
2006-01-062242342222311,094,0002,310
2006-01-05215220215220191,0002,200
2006-01-0421321521321577,0002,150

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