4222 児玉化学工業(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 125 | 126 | 123 | 123 | 53,000 | 1,230 |
| 2007-12-27 | 122 | 126 | 120 | 126 | 133,000 | 1,260 |
| 2007-12-26 | 120 | 125 | 118 | 124 | 175,000 | 1,240 |
| 2007-12-25 | 130 | 132 | 123 | 125 | 115,000 | 1,250 |
| 2007-12-21 | 129 | 130 | 126 | 129 | 70,000 | 1,290 |
| 2007-12-20 | 133 | 134 | 131 | 131 | 70,000 | 1,310 |
| 2007-12-19 | 132 | 138 | 132 | 136 | 100,000 | 1,360 |
| 2007-12-18 | 133 | 138 | 130 | 134 | 68,000 | 1,340 |
| 2007-12-17 | 147 | 147 | 136 | 136 | 39,000 | 1,360 |
| 2007-12-14 | 147 | 150 | 147 | 147 | 33,000 | 1,470 |
| 2007-12-13 | 148 | 153 | 147 | 150 | 41,000 | 1,500 |
| 2007-12-12 | 144 | 150 | 142 | 147 | 77,000 | 1,470 |
| 2007-12-11 | 145 | 146 | 144 | 146 | 19,000 | 1,460 |
| 2007-12-10 | 144 | 147 | 144 | 145 | 58,000 | 1,450 |
| 2007-12-07 | 146 | 149 | 144 | 146 | 38,000 | 1,460 |
| 2007-12-06 | 147 | 147 | 142 | 147 | 44,000 | 1,470 |
| 2007-12-05 | 142 | 145 | 142 | 143 | 7,000 | 1,430 |
| 2007-12-04 | 145 | 146 | 143 | 143 | 19,000 | 1,430 |
| 2007-12-03 | 147 | 148 | 146 | 146 | 15,000 | 1,460 |
| 2007-11-30 | 145 | 147 | 145 | 147 | 38,000 | 1,470 |
| 2007-11-29 | 138 | 155 | 138 | 146 | 139,000 | 1,460 |
| 2007-11-28 | 137 | 138 | 134 | 138 | 39,000 | 1,380 |
| 2007-11-27 | 131 | 139 | 131 | 135 | 50,000 | 1,350 |
| 2007-11-26 | 134 | 136 | 132 | 136 | 33,000 | 1,360 |
| 2007-11-22 | 135 | 139 | 131 | 133 | 35,000 | 1,330 |
| 2007-11-21 | 139 | 144 | 135 | 139 | 70,000 | 1,390 |
| 2007-11-20 | 128 | 134 | 127 | 134 | 41,000 | 1,340 |
| 2007-11-19 | 142 | 142 | 138 | 138 | 58,000 | 1,380 |
| 2007-11-16 | 146 | 146 | 140 | 141 | 52,000 | 1,410 |
| 2007-11-15 | 143 | 149 | 143 | 149 | 26,000 | 1,490 |
| 2007-11-14 | 147 | 148 | 143 | 145 | 52,000 | 1,450 |
| 2007-11-13 | 137 | 140 | 137 | 140 | 43,000 | 1,400 |
| 2007-11-12 | 137 | 140 | 135 | 139 | 78,000 | 1,390 |
| 2007-11-09 | 147 | 147 | 146 | 147 | 35,000 | 1,470 |
| 2007-11-08 | 152 | 152 | 147 | 148 | 82,000 | 1,480 |
| 2007-11-07 | 156 | 156 | 153 | 153 | 18,000 | 1,530 |
| 2007-11-06 | 157 | 157 | 155 | 156 | 18,000 | 1,560 |
| 2007-11-05 | 156 | 160 | 156 | 156 | 38,000 | 1,560 |
| 2007-11-02 | 155 | 160 | 155 | 156 | 29,000 | 1,560 |
| 2007-11-01 | 161 | 161 | 157 | 157 | 21,000 | 1,570 |
| 2007-10-31 | 158 | 161 | 158 | 160 | 42,000 | 1,600 |
| 2007-10-30 | 157 | 157 | 155 | 156 | 44,000 | 1,560 |
| 2007-10-29 | 156 | 156 | 155 | 156 | 27,000 | 1,560 |
| 2007-10-26 | 153 | 156 | 153 | 155 | 39,000 | 1,550 |
| 2007-10-25 | 155 | 157 | 153 | 157 | 26,000 | 1,570 |
| 2007-10-24 | 156 | 159 | 154 | 156 | 80,000 | 1,560 |
| 2007-10-23 | 157 | 160 | 155 | 156 | 64,000 | 1,560 |
| 2007-10-22 | 155 | 159 | 152 | 159 | 65,000 | 1,590 |
| 2007-10-19 | 163 | 163 | 161 | 161 | 19,000 | 1,610 |
| 2007-10-18 | 162 | 164 | 162 | 163 | 37,000 | 1,630 |
| 2007-10-17 | 165 | 165 | 159 | 164 | 68,000 | 1,640 |
| 2007-10-16 | 170 | 171 | 166 | 167 | 63,000 | 1,670 |
| 2007-10-15 | 171 | 171 | 170 | 171 | 56,000 | 1,710 |
| 2007-10-12 | 173 | 174 | 169 | 174 | 35,000 | 1,740 |
| 2007-10-11 | 176 | 176 | 172 | 173 | 55,000 | 1,730 |
| 2007-10-10 | 178 | 179 | 175 | 176 | 71,000 | 1,760 |
| 2007-10-09 | 183 | 183 | 177 | 178 | 112,000 | 1,780 |
| 2007-10-05 | 177 | 182 | 175 | 175 | 139,000 | 1,750 |
| 2007-10-04 | 175 | 177 | 170 | 173 | 174,000 | 1,730 |
| 2007-10-03 | 166 | 181 | 166 | 178 | 412,000 | 1,780 |
| 2007-10-02 | 163 | 165 | 161 | 164 | 97,000 | 1,640 |
| 2007-10-01 | 162 | 162 | 157 | 162 | 104,000 | 1,620 |
| 2007-09-28 | 163 | 164 | 160 | 160 | 86,000 | 1,600 |
| 2007-09-27 | 158 | 165 | 157 | 163 | 125,000 | 1,630 |
| 2007-09-26 | 158 | 158 | 155 | 157 | 35,000 | 1,570 |
| 2007-09-25 | 151 | 158 | 151 | 156 | 68,000 | 1,560 |
| 2007-09-21 | 155 | 155 | 151 | 151 | 31,000 | 1,510 |
| 2007-09-20 | 158 | 159 | 154 | 155 | 22,000 | 1,550 |
| 2007-09-19 | 154 | 156 | 153 | 156 | 20,000 | 1,560 |
| 2007-09-18 | 156 | 156 | 152 | 152 | 44,000 | 1,520 |
| 2007-09-14 | 151 | 153 | 150 | 153 | 22,000 | 1,530 |
| 2007-09-13 | 154 | 155 | 149 | 151 | 31,000 | 1,510 |
| 2007-09-12 | 154 | 156 | 148 | 153 | 39,000 | 1,530 |
| 2007-09-11 | 156 | 157 | 150 | 152 | 37,000 | 1,520 |
| 2007-09-10 | 155 | 158 | 155 | 155 | 20,000 | 1,550 |
| 2007-09-07 | 160 | 166 | 159 | 159 | 34,000 | 1,590 |
| 2007-09-06 | 159 | 160 | 159 | 159 | 59,000 | 1,590 |
| 2007-09-05 | 165 | 166 | 160 | 164 | 31,000 | 1,640 |
| 2007-09-04 | 167 | 167 | 163 | 166 | 14,000 | 1,660 |
| 2007-09-03 | 166 | 167 | 165 | 167 | 20,000 | 1,670 |
| 2007-08-31 | 166 | 166 | 162 | 165 | 19,000 | 1,650 |
| 2007-08-30 | 165 | 165 | 163 | 163 | 7,000 | 1,630 |
| 2007-08-29 | 168 | 168 | 163 | 164 | 24,000 | 1,640 |
| 2007-08-28 | 166 | 172 | 166 | 169 | 23,000 | 1,690 |
| 2007-08-27 | 167 | 169 | 163 | 167 | 77,000 | 1,670 |
| 2007-08-24 | 164 | 165 | 161 | 162 | 48,000 | 1,620 |
| 2007-08-23 | 159 | 163 | 159 | 161 | 44,000 | 1,610 |
| 2007-08-22 | 159 | 159 | 156 | 157 | 19,000 | 1,570 |
| 2007-08-21 | 154 | 161 | 154 | 159 | 102,000 | 1,590 |
| 2007-08-20 | 155 | 162 | 155 | 156 | 111,000 | 1,560 |
| 2007-08-17 | 161 | 161 | 150 | 151 | 128,000 | 1,510 |
| 2007-08-16 | 160 | 163 | 150 | 163 | 268,000 | 1,630 |
| 2007-08-15 | 169 | 173 | 164 | 168 | 102,000 | 1,680 |
| 2007-08-14 | 170 | 172 | 166 | 169 | 104,000 | 1,690 |
| 2007-08-13 | 174 | 174 | 164 | 169 | 294,000 | 1,690 |
| 2007-08-10 | 177 | 179 | 177 | 179 | 54,000 | 1,790 |
| 2007-08-09 | 178 | 181 | 176 | 181 | 102,000 | 1,810 |
| 2007-08-08 | 180 | 180 | 178 | 178 | 94,000 | 1,780 |
| 2007-08-07 | 183 | 184 | 179 | 180 | 59,000 | 1,800 |
| 2007-08-06 | 184 | 184 | 179 | 179 | 93,000 | 1,790 |
| 2007-08-03 | 186 | 186 | 180 | 183 | 87,000 | 1,830 |
| 2007-08-02 | 184 | 186 | 178 | 186 | 82,000 | 1,860 |
| 2007-08-01 | 188 | 188 | 183 | 183 | 71,000 | 1,830 |
| 2007-07-31 | 187 | 191 | 187 | 187 | 77,000 | 1,870 |
| 2007-07-30 | 179 | 186 | 176 | 186 | 90,000 | 1,860 |
| 2007-07-27 | 181 | 185 | 174 | 180 | 335,000 | 1,800 |
| 2007-07-26 | 189 | 193 | 185 | 185 | 113,000 | 1,850 |
| 2007-07-25 | 186 | 193 | 180 | 193 | 257,000 | 1,930 |
| 2007-07-24 | 193 | 193 | 187 | 188 | 213,000 | 1,880 |
| 2007-07-23 | 194 | 195 | 192 | 193 | 94,000 | 1,930 |
| 2007-07-20 | 202 | 202 | 194 | 197 | 154,000 | 1,970 |
| 2007-07-19 | 202 | 202 | 198 | 201 | 87,000 | 2,010 |
| 2007-07-18 | 205 | 205 | 195 | 199 | 286,000 | 1,990 |
| 2007-07-17 | 205 | 205 | 201 | 205 | 130,000 | 2,050 |
| 2007-07-13 | 203 | 209 | 203 | 205 | 121,000 | 2,050 |
| 2007-07-12 | 213 | 214 | 206 | 206 | 189,000 | 2,060 |
| 2007-07-11 | 209 | 212 | 206 | 210 | 133,000 | 2,100 |
| 2007-07-10 | 212 | 214 | 209 | 212 | 97,000 | 2,120 |
| 2007-07-09 | 214 | 217 | 210 | 212 | 213,000 | 2,120 |
| 2007-07-06 | 208 | 218 | 205 | 213 | 192,000 | 2,130 |
| 2007-07-05 | 207 | 213 | 203 | 209 | 191,000 | 2,090 |
| 2007-07-04 | 216 | 216 | 205 | 209 | 332,000 | 2,090 |
| 2007-07-03 | 225 | 227 | 213 | 214 | 461,000 | 2,140 |
| 2007-07-02 | 222 | 230 | 211 | 220 | 329,000 | 2,200 |
| 2007-06-29 | 228 | 232 | 221 | 227 | 845,000 | 2,270 |
| 2007-06-28 | 218 | 231 | 217 | 230 | 1,346,000 | 2,300 |
| 2007-06-27 | 213 | 218 | 211 | 214 | 443,000 | 2,140 |
| 2007-06-26 | 220 | 220 | 210 | 210 | 734,000 | 2,100 |
| 2007-06-25 | 207 | 215 | 205 | 210 | 552,000 | 2,100 |
| 2007-06-22 | 210 | 213 | 205 | 206 | 968,000 | 2,060 |
| 2007-06-21 | 202 | 203 | 196 | 200 | 394,000 | 2,000 |
| 2007-06-20 | 200 | 210 | 199 | 203 | 1,616,000 | 2,030 |
| 2007-06-19 | 188 | 200 | 187 | 198 | 741,000 | 1,980 |
| 2007-06-18 | 185 | 187 | 184 | 187 | 106,000 | 1,870 |
| 2007-06-15 | 183 | 187 | 183 | 184 | 93,000 | 1,840 |
| 2007-06-14 | 187 | 187 | 184 | 185 | 53,000 | 1,850 |
| 2007-06-13 | 186 | 187 | 185 | 187 | 50,000 | 1,870 |
| 2007-06-12 | 188 | 188 | 186 | 187 | 55,000 | 1,870 |
| 2007-06-11 | 187 | 188 | 187 | 188 | 34,000 | 1,880 |
| 2007-06-08 | 187 | 187 | 187 | 187 | 15,000 | 1,870 |
| 2007-06-07 | 189 | 190 | 188 | 190 | 85,000 | 1,900 |
| 2007-06-06 | 186 | 192 | 186 | 190 | 127,000 | 1,900 |
| 2007-06-05 | 187 | 187 | 185 | 185 | 40,000 | 1,850 |
| 2007-06-04 | 187 | 188 | 185 | 186 | 52,000 | 1,860 |
| 2007-06-01 | 188 | 188 | 186 | 186 | 25,000 | 1,860 |
| 2007-05-31 | 189 | 189 | 186 | 187 | 46,000 | 1,870 |
| 2007-05-30 | 189 | 190 | 186 | 188 | 74,000 | 1,880 |
| 2007-05-29 | 184 | 191 | 183 | 191 | 129,000 | 1,910 |
| 2007-05-28 | 186 | 186 | 181 | 183 | 70,000 | 1,830 |
| 2007-05-25 | 180 | 183 | 180 | 183 | 144,000 | 1,830 |
| 2007-05-24 | 185 | 187 | 181 | 184 | 182,000 | 1,840 |
| 2007-05-23 | 186 | 199 | 184 | 190 | 1,117,000 | 1,900 |
| 2007-05-22 | 162 | 171 | 162 | 166 | 127,000 | 1,660 |
| 2007-05-21 | 159 | 162 | 159 | 162 | 124,000 | 1,620 |
| 2007-05-18 | 164 | 164 | 156 | 159 | 235,000 | 1,590 |
| 2007-05-17 | 171 | 172 | 162 | 164 | 222,000 | 1,640 |
| 2007-05-16 | 182 | 182 | 172 | 174 | 189,000 | 1,740 |
| 2007-05-15 | 189 | 189 | 187 | 188 | 32,000 | 1,880 |
| 2007-05-14 | 190 | 192 | 189 | 190 | 48,000 | 1,900 |
| 2007-05-11 | 190 | 192 | 189 | 191 | 39,000 | 1,910 |
| 2007-05-10 | 195 | 195 | 191 | 192 | 27,000 | 1,920 |
| 2007-05-09 | 189 | 196 | 189 | 195 | 71,000 | 1,950 |
| 2007-05-08 | 194 | 194 | 190 | 190 | 20,000 | 1,900 |
| 2007-05-07 | 192 | 192 | 190 | 192 | 39,000 | 1,920 |
| 2007-05-02 | 192 | 193 | 190 | 191 | 62,000 | 1,910 |
| 2007-05-01 | 191 | 192 | 190 | 192 | 25,000 | 1,920 |
| 2007-04-27 | 187 | 191 | 187 | 191 | 69,000 | 1,910 |
| 2007-04-26 | 189 | 189 | 186 | 186 | 13,000 | 1,860 |
| 2007-04-25 | 187 | 187 | 185 | 185 | 16,000 | 1,850 |
| 2007-04-24 | 187 | 187 | 184 | 185 | 14,000 | 1,850 |
| 2007-04-23 | 183 | 189 | 183 | 189 | 42,000 | 1,890 |
| 2007-04-20 | 186 | 187 | 181 | 184 | 59,000 | 1,840 |
| 2007-04-19 | 192 | 192 | 187 | 187 | 21,000 | 1,870 |
| 2007-04-18 | 188 | 191 | 187 | 191 | 27,000 | 1,910 |
| 2007-04-17 | 190 | 192 | 187 | 190 | 71,000 | 1,900 |
| 2007-04-16 | 193 | 193 | 191 | 191 | 50,000 | 1,910 |
| 2007-04-13 | 197 | 197 | 194 | 195 | 37,000 | 1,950 |
| 2007-04-12 | 198 | 201 | 195 | 197 | 65,000 | 1,970 |
| 2007-04-11 | 198 | 200 | 194 | 200 | 59,000 | 2,000 |
| 2007-04-10 | 201 | 201 | 196 | 196 | 126,000 | 1,960 |
| 2007-04-09 | 204 | 204 | 200 | 201 | 86,000 | 2,010 |
| 2007-04-06 | 200 | 207 | 198 | 202 | 272,000 | 2,020 |
| 2007-04-05 | 201 | 203 | 196 | 203 | 244,000 | 2,030 |
| 2007-04-04 | 210 | 211 | 200 | 204 | 725,000 | 2,040 |
| 2007-04-03 | 190 | 206 | 190 | 205 | 905,000 | 2,050 |
| 2007-04-02 | 194 | 194 | 187 | 190 | 131,000 | 1,900 |
| 2007-03-30 | 185 | 197 | 184 | 192 | 336,000 | 1,920 |
| 2007-03-29 | 181 | 183 | 181 | 182 | 31,000 | 1,820 |
| 2007-03-28 | 184 | 184 | 175 | 180 | 198,000 | 1,800 |
| 2007-03-27 | 187 | 188 | 183 | 183 | 46,000 | 1,830 |
| 2007-03-26 | 190 | 191 | 188 | 188 | 12,000 | 1,880 |
| 2007-03-23 | 190 | 190 | 187 | 189 | 48,000 | 1,890 |
| 2007-03-22 | 190 | 193 | 188 | 189 | 112,000 | 1,890 |
| 2007-03-20 | 187 | 191 | 186 | 189 | 159,000 | 1,890 |
| 2007-03-19 | 182 | 186 | 182 | 186 | 81,000 | 1,860 |
| 2007-03-16 | 183 | 188 | 182 | 183 | 88,000 | 1,830 |
| 2007-03-15 | 182 | 185 | 181 | 184 | 43,000 | 1,840 |
| 2007-03-14 | 182 | 182 | 180 | 181 | 60,000 | 1,810 |
| 2007-03-13 | 187 | 187 | 184 | 185 | 78,000 | 1,850 |
| 2007-03-12 | 186 | 187 | 186 | 187 | 28,000 | 1,870 |
| 2007-03-09 | 187 | 188 | 185 | 187 | 59,000 | 1,870 |
| 2007-03-08 | 184 | 186 | 183 | 185 | 25,000 | 1,850 |
| 2007-03-07 | 186 | 186 | 180 | 183 | 50,000 | 1,830 |
| 2007-03-06 | 179 | 185 | 179 | 185 | 39,000 | 1,850 |
| 2007-03-05 | 184 | 185 | 179 | 179 | 90,000 | 1,790 |
| 2007-03-02 | 187 | 189 | 184 | 189 | 65,000 | 1,890 |
| 2007-03-01 | 189 | 190 | 188 | 189 | 127,000 | 1,890 |
| 2007-02-28 | 181 | 190 | 175 | 187 | 257,000 | 1,870 |
| 2007-02-27 | 197 | 198 | 194 | 196 | 142,000 | 1,960 |
| 2007-02-26 | 196 | 198 | 194 | 196 | 206,000 | 1,960 |
| 2007-02-23 | 191 | 197 | 191 | 197 | 258,000 | 1,970 |
| 2007-02-22 | 190 | 191 | 188 | 190 | 76,000 | 1,900 |
| 2007-02-21 | 186 | 188 | 186 | 188 | 44,000 | 1,880 |
| 2007-02-20 | 189 | 189 | 183 | 186 | 93,000 | 1,860 |
| 2007-02-19 | 191 | 191 | 188 | 189 | 68,000 | 1,890 |
| 2007-02-16 | 190 | 191 | 188 | 189 | 77,000 | 1,890 |
| 2007-02-15 | 195 | 195 | 191 | 192 | 131,000 | 1,920 |
| 2007-02-14 | 192 | 194 | 191 | 194 | 152,000 | 1,940 |
| 2007-02-13 | 197 | 203 | 191 | 191 | 367,000 | 1,910 |
| 2007-02-09 | 187 | 193 | 187 | 193 | 143,000 | 1,930 |
| 2007-02-08 | 191 | 194 | 189 | 190 | 137,000 | 1,900 |
| 2007-02-07 | 195 | 195 | 188 | 191 | 228,000 | 1,910 |
| 2007-02-06 | 191 | 196 | 189 | 196 | 610,000 | 1,960 |
| 2007-02-05 | 184 | 189 | 182 | 189 | 107,000 | 1,890 |
| 2007-02-02 | 187 | 187 | 184 | 185 | 101,000 | 1,850 |
| 2007-02-01 | 183 | 187 | 181 | 187 | 134,000 | 1,870 |
| 2007-01-31 | 182 | 182 | 181 | 181 | 45,000 | 1,810 |
| 2007-01-30 | 183 | 183 | 181 | 182 | 39,000 | 1,820 |
| 2007-01-29 | 185 | 185 | 183 | 184 | 53,000 | 1,840 |
| 2007-01-26 | 183 | 185 | 182 | 185 | 22,000 | 1,850 |
| 2007-01-25 | 183 | 184 | 182 | 184 | 39,000 | 1,840 |
| 2007-01-24 | 185 | 186 | 181 | 181 | 137,000 | 1,810 |
| 2007-01-23 | 185 | 187 | 183 | 183 | 59,000 | 1,830 |
| 2007-01-22 | 189 | 189 | 185 | 185 | 85,000 | 1,850 |
| 2007-01-19 | 187 | 189 | 186 | 187 | 108,000 | 1,870 |
| 2007-01-18 | 183 | 190 | 183 | 185 | 292,000 | 1,850 |
| 2007-01-17 | 180 | 183 | 179 | 182 | 88,000 | 1,820 |
| 2007-01-16 | 181 | 182 | 179 | 180 | 60,000 | 1,800 |
| 2007-01-15 | 181 | 181 | 179 | 181 | 54,000 | 1,810 |
| 2007-01-12 | 178 | 180 | 176 | 179 | 101,000 | 1,790 |
| 2007-01-11 | 178 | 179 | 177 | 177 | 43,000 | 1,770 |
| 2007-01-10 | 180 | 180 | 177 | 179 | 24,000 | 1,790 |
| 2007-01-09 | 178 | 179 | 176 | 179 | 38,000 | 1,790 |
| 2007-01-05 | 178 | 178 | 176 | 178 | 37,000 | 1,780 |
| 2007-01-04 | 179 | 180 | 175 | 178 | 78,000 | 1,780 |
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
