4222 児玉化学工業(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 43 | 44 | 43 | 44 | 2,000 | 440 |
| 2008-12-29 | 45 | 45 | 43 | 44 | 8,000 | 440 |
| 2008-12-26 | 44 | 45 | 42 | 45 | 25,000 | 450 |
| 2008-12-25 | 40 | 43 | 40 | 43 | 40,000 | 430 |
| 2008-12-24 | 41 | 46 | 41 | 42 | 67,000 | 420 |
| 2008-12-22 | 44 | 44 | 40 | 43 | 33,000 | 430 |
| 2008-12-19 | 44 | 44 | 43 | 44 | 23,000 | 440 |
| 2008-12-18 | 42 | 44 | 40 | 44 | 25,000 | 440 |
| 2008-12-17 | 46 | 46 | 44 | 44 | 35,000 | 440 |
| 2008-12-16 | 49 | 49 | 45 | 45 | 37,000 | 450 |
| 2008-12-15 | 49 | 49 | 46 | 47 | 18,000 | 470 |
| 2008-12-12 | 47 | 48 | 44 | 46 | 39,000 | 460 |
| 2008-12-11 | 47 | 49 | 47 | 49 | 46,000 | 490 |
| 2008-12-10 | 46 | 47 | 43 | 47 | 27,000 | 470 |
| 2008-12-09 | 47 | 47 | 44 | 46 | 16,000 | 460 |
| 2008-12-08 | 52 | 52 | 37 | 48 | 46,000 | 480 |
| 2008-12-05 | 48 | 50 | 48 | 50 | 7,000 | 500 |
| 2008-12-04 | 50 | 50 | 48 | 48 | 20,000 | 480 |
| 2008-12-03 | 51 | 51 | 50 | 50 | 35,000 | 500 |
| 2008-12-02 | 52 | 52 | 50 | 51 | 24,000 | 510 |
| 2008-12-01 | 53 | 53 | 51 | 52 | 15,000 | 520 |
| 2008-11-28 | 54 | 55 | 51 | 52 | 61,000 | 520 |
| 2008-11-27 | 57 | 57 | 51 | 52 | 45,000 | 520 |
| 2008-11-26 | 55 | 55 | 53 | 54 | 37,000 | 540 |
| 2008-11-25 | 57 | 57 | 55 | 55 | 10,000 | 550 |
| 2008-11-21 | 51 | 58 | 50 | 52 | 33,000 | 520 |
| 2008-11-20 | 56 | 56 | 52 | 56 | 12,000 | 560 |
| 2008-11-19 | 58 | 58 | 57 | 57 | 9,000 | 570 |
| 2008-11-18 | 63 | 63 | 57 | 58 | 10,000 | 580 |
| 2008-11-17 | 59 | 63 | 59 | 63 | 3,000 | 630 |
| 2008-11-13 | 63 | 63 | 62 | 63 | 5,000 | 630 |
| 2008-11-12 | 64 | 67 | 64 | 65 | 20,000 | 650 |
| 2008-11-11 | 66 | 69 | 65 | 69 | 18,000 | 690 |
| 2008-11-10 | 62 | 63 | 62 | 63 | 11,000 | 630 |
| 2008-11-07 | 65 | 65 | 65 | 65 | 2,000 | 650 |
| 2008-11-06 | 67 | 68 | 65 | 65 | 21,000 | 650 |
| 2008-11-05 | 67 | 70 | 65 | 68 | 35,000 | 680 |
| 2008-11-04 | 60 | 63 | 59 | 62 | 25,000 | 620 |
| 2008-10-31 | 60 | 60 | 56 | 59 | 37,000 | 590 |
| 2008-10-30 | 53 | 63 | 53 | 63 | 45,000 | 630 |
| 2008-10-29 | 54 | 59 | 54 | 54 | 46,000 | 540 |
| 2008-10-28 | 50 | 55 | 48 | 55 | 19,000 | 550 |
| 2008-10-27 | 57 | 57 | 50 | 51 | 48,000 | 510 |
| 2008-10-24 | 59 | 59 | 53 | 53 | 7,000 | 530 |
| 2008-10-23 | 64 | 64 | 51 | 61 | 52,000 | 610 |
| 2008-10-22 | 70 | 70 | 63 | 63 | 35,000 | 630 |
| 2008-10-21 | 71 | 71 | 67 | 67 | 18,000 | 670 |
| 2008-10-20 | 69 | 70 | 68 | 68 | 8,000 | 680 |
| 2008-10-17 | 71 | 71 | 68 | 70 | 24,000 | 700 |
| 2008-10-16 | 67 | 68 | 62 | 65 | 29,000 | 650 |
| 2008-10-15 | 71 | 74 | 71 | 71 | 14,000 | 710 |
| 2008-10-14 | 72 | 77 | 71 | 71 | 25,000 | 710 |
| 2008-10-10 | 61 | 65 | 58 | 64 | 79,000 | 640 |
| 2008-10-09 | 67 | 68 | 65 | 66 | 28,000 | 660 |
| 2008-10-08 | 63 | 70 | 62 | 68 | 120,000 | 680 |
| 2008-10-07 | 60 | 73 | 60 | 70 | 97,000 | 700 |
| 2008-10-06 | 81 | 81 | 65 | 73 | 46,000 | 730 |
| 2008-10-03 | 79 | 80 | 78 | 78 | 18,000 | 780 |
| 2008-10-02 | 88 | 88 | 78 | 82 | 41,000 | 820 |
| 2008-10-01 | 91 | 91 | 86 | 86 | 26,000 | 860 |
| 2008-09-30 | 87 | 87 | 82 | 86 | 10,000 | 860 |
| 2008-09-29 | 91 | 91 | 88 | 89 | 15,000 | 890 |
| 2008-09-26 | 95 | 95 | 92 | 92 | 4,000 | 920 |
| 2008-09-25 | 92 | 93 | 92 | 92 | 6,000 | 920 |
| 2008-09-24 | 94 | 94 | 91 | 92 | 10,000 | 920 |
| 2008-09-22 | 97 | 97 | 92 | 93 | 15,000 | 930 |
| 2008-09-19 | 95 | 95 | 90 | 92 | 44,000 | 920 |
| 2008-09-18 | 90 | 95 | 90 | 92 | 15,000 | 920 |
| 2008-09-17 | 90 | 95 | 90 | 95 | 37,000 | 950 |
| 2008-09-16 | 87 | 89 | 85 | 88 | 61,000 | 880 |
| 2008-09-12 | 87 | 89 | 87 | 89 | 13,000 | 890 |
| 2008-09-11 | 83 | 86 | 83 | 85 | 7,000 | 850 |
| 2008-09-10 | 81 | 85 | 81 | 83 | 54,000 | 830 |
| 2008-09-09 | 87 | 87 | 82 | 83 | 11,000 | 830 |
| 2008-09-08 | 82 | 89 | 82 | 89 | 17,000 | 890 |
| 2008-09-05 | 86 | 87 | 80 | 84 | 55,000 | 840 |
| 2008-09-04 | 92 | 92 | 84 | 86 | 46,000 | 860 |
| 2008-09-03 | 92 | 92 | 92 | 92 | 5,000 | 920 |
| 2008-09-02 | 92 | 98 | 92 | 92 | 20,000 | 920 |
| 2008-09-01 | 92 | 97 | 92 | 93 | 14,000 | 930 |
| 2008-08-29 | 94 | 94 | 93 | 93 | 30,000 | 930 |
| 2008-08-28 | 97 | 97 | 91 | 94 | 46,000 | 940 |
| 2008-08-27 | 97 | 97 | 97 | 97 | 4,000 | 970 |
| 2008-08-26 | 98 | 98 | 97 | 97 | 9,000 | 970 |
| 2008-08-25 | 97 | 97 | 97 | 97 | 9,000 | 970 |
| 2008-08-22 | 99 | 99 | 96 | 96 | 4,000 | 960 |
| 2008-08-21 | 98 | 98 | 96 | 98 | 14,000 | 980 |
| 2008-08-20 | 99 | 99 | 98 | 98 | 2,000 | 980 |
| 2008-08-19 | 97 | 99 | 96 | 99 | 13,000 | 990 |
| 2008-08-18 | 97 | 99 | 96 | 99 | 15,000 | 990 |
| 2008-08-15 | 97 | 100 | 96 | 100 | 9,000 | 1,000 |
| 2008-08-14 | 99 | 99 | 96 | 97 | 23,000 | 970 |
| 2008-08-13 | 97 | 102 | 96 | 100 | 31,000 | 1,000 |
| 2008-08-12 | 97 | 98 | 97 | 97 | 7,000 | 970 |
| 2008-08-11 | 100 | 100 | 100 | 100 | 5,000 | 1,000 |
| 2008-08-08 | 97 | 99 | 97 | 99 | 5,000 | 990 |
| 2008-08-07 | 100 | 100 | 97 | 99 | 12,000 | 990 |
| 2008-08-06 | 98 | 99 | 98 | 99 | 9,000 | 990 |
| 2008-08-05 | 96 | 99 | 96 | 98 | 17,000 | 980 |
| 2008-08-04 | 97 | 98 | 97 | 97 | 16,000 | 970 |
| 2008-08-01 | 99 | 101 | 98 | 99 | 24,000 | 990 |
| 2008-07-31 | 100 | 102 | 96 | 102 | 45,000 | 1,020 |
| 2008-07-30 | 100 | 100 | 99 | 100 | 21,000 | 1,000 |
| 2008-07-29 | 100 | 100 | 99 | 99 | 28,000 | 990 |
| 2008-07-28 | 99 | 102 | 99 | 100 | 17,000 | 1,000 |
| 2008-07-25 | 100 | 100 | 96 | 99 | 33,000 | 990 |
| 2008-07-24 | 100 | 102 | 100 | 102 | 29,000 | 1,020 |
| 2008-07-23 | 100 | 100 | 100 | 100 | 12,000 | 1,000 |
| 2008-07-22 | 101 | 101 | 99 | 100 | 10,000 | 1,000 |
| 2008-07-18 | 98 | 100 | 98 | 100 | 8,000 | 1,000 |
| 2008-07-17 | 98 | 99 | 98 | 99 | 7,000 | 990 |
| 2008-07-16 | 98 | 98 | 95 | 97 | 15,000 | 970 |
| 2008-07-15 | 96 | 100 | 96 | 98 | 45,000 | 980 |
| 2008-07-14 | 105 | 105 | 101 | 101 | 13,000 | 1,010 |
| 2008-07-11 | 100 | 104 | 100 | 103 | 10,000 | 1,030 |
| 2008-07-10 | 101 | 105 | 99 | 100 | 15,000 | 1,000 |
| 2008-07-09 | 104 | 104 | 102 | 102 | 12,000 | 1,020 |
| 2008-07-08 | 101 | 102 | 99 | 102 | 10,000 | 1,020 |
| 2008-07-07 | 100 | 102 | 97 | 102 | 13,000 | 1,020 |
| 2008-07-04 | 98 | 98 | 96 | 97 | 29,000 | 970 |
| 2008-07-03 | 96 | 100 | 96 | 98 | 30,000 | 980 |
| 2008-07-02 | 100 | 102 | 98 | 100 | 72,000 | 1,000 |
| 2008-07-01 | 105 | 105 | 102 | 103 | 36,000 | 1,030 |
| 2008-06-30 | 111 | 111 | 100 | 106 | 83,000 | 1,060 |
| 2008-06-27 | 113 | 113 | 110 | 112 | 52,000 | 1,120 |
| 2008-06-26 | 114 | 114 | 113 | 114 | 37,000 | 1,140 |
| 2008-06-25 | 115 | 115 | 112 | 114 | 9,000 | 1,140 |
| 2008-06-24 | 113 | 114 | 113 | 114 | 18,000 | 1,140 |
| 2008-06-23 | 111 | 114 | 111 | 113 | 22,000 | 1,130 |
| 2008-06-20 | 116 | 117 | 113 | 114 | 28,000 | 1,140 |
| 2008-06-19 | 117 | 117 | 115 | 116 | 42,000 | 1,160 |
| 2008-06-18 | 117 | 118 | 115 | 118 | 70,000 | 1,180 |
| 2008-06-17 | 118 | 118 | 115 | 117 | 46,000 | 1,170 |
| 2008-06-16 | 115 | 117 | 112 | 117 | 35,000 | 1,170 |
| 2008-06-13 | 112 | 116 | 111 | 116 | 43,000 | 1,160 |
| 2008-06-12 | 113 | 114 | 110 | 114 | 38,000 | 1,140 |
| 2008-06-11 | 113 | 115 | 111 | 115 | 116,000 | 1,150 |
| 2008-06-10 | 118 | 119 | 113 | 113 | 167,000 | 1,130 |
| 2008-06-09 | 118 | 120 | 117 | 120 | 28,000 | 1,200 |
| 2008-06-06 | 124 | 125 | 119 | 122 | 138,000 | 1,220 |
| 2008-06-05 | 116 | 121 | 114 | 120 | 197,000 | 1,200 |
| 2008-06-04 | 113 | 114 | 111 | 114 | 59,000 | 1,140 |
| 2008-06-03 | 113 | 114 | 112 | 114 | 24,000 | 1,140 |
| 2008-06-02 | 116 | 116 | 111 | 113 | 47,000 | 1,130 |
| 2008-05-30 | 114 | 114 | 113 | 114 | 21,000 | 1,140 |
| 2008-05-29 | 113 | 113 | 111 | 112 | 14,000 | 1,120 |
| 2008-05-28 | 115 | 115 | 113 | 113 | 24,000 | 1,130 |
| 2008-05-27 | 113 | 114 | 112 | 113 | 32,000 | 1,130 |
| 2008-05-26 | 114 | 114 | 113 | 113 | 18,000 | 1,130 |
| 2008-05-23 | 116 | 116 | 115 | 115 | 49,000 | 1,150 |
| 2008-05-22 | 114 | 116 | 113 | 116 | 43,000 | 1,160 |
| 2008-05-21 | 113 | 115 | 113 | 114 | 83,000 | 1,140 |
| 2008-05-20 | 115 | 115 | 114 | 114 | 60,000 | 1,140 |
| 2008-05-19 | 113 | 114 | 110 | 114 | 107,000 | 1,140 |
| 2008-05-16 | 114 | 114 | 114 | 114 | 26,000 | 1,140 |
| 2008-05-15 | 116 | 116 | 113 | 115 | 87,000 | 1,150 |
| 2008-05-14 | 115 | 117 | 114 | 115 | 128,000 | 1,150 |
| 2008-05-13 | 119 | 120 | 118 | 119 | 11,000 | 1,190 |
| 2008-05-12 | 119 | 120 | 118 | 120 | 28,000 | 1,200 |
| 2008-05-09 | 120 | 120 | 118 | 120 | 17,000 | 1,200 |
| 2008-05-08 | 122 | 122 | 117 | 122 | 37,000 | 1,220 |
| 2008-05-07 | 126 | 126 | 122 | 122 | 84,000 | 1,220 |
| 2008-05-02 | 119 | 123 | 116 | 122 | 86,000 | 1,220 |
| 2008-05-01 | 111 | 120 | 111 | 116 | 190,000 | 1,160 |
| 2008-04-30 | 109 | 111 | 108 | 110 | 16,000 | 1,100 |
| 2008-04-28 | 108 | 109 | 107 | 108 | 31,000 | 1,080 |
| 2008-04-25 | 107 | 109 | 107 | 107 | 26,000 | 1,070 |
| 2008-04-24 | 108 | 108 | 107 | 107 | 12,000 | 1,070 |
| 2008-04-23 | 108 | 109 | 108 | 109 | 17,000 | 1,090 |
| 2008-04-22 | 106 | 108 | 106 | 108 | 34,000 | 1,080 |
| 2008-04-21 | 105 | 108 | 104 | 105 | 24,000 | 1,050 |
| 2008-04-18 | 104 | 106 | 104 | 105 | 29,000 | 1,050 |
| 2008-04-17 | 105 | 106 | 105 | 105 | 9,000 | 1,050 |
| 2008-04-16 | 105 | 107 | 105 | 105 | 16,000 | 1,050 |
| 2008-04-15 | 102 | 105 | 102 | 105 | 13,000 | 1,050 |
| 2008-04-14 | 103 | 105 | 102 | 103 | 24,000 | 1,030 |
| 2008-04-11 | 106 | 108 | 105 | 105 | 10,000 | 1,050 |
| 2008-04-10 | 105 | 107 | 105 | 105 | 36,000 | 1,050 |
| 2008-04-09 | 107 | 109 | 103 | 109 | 44,000 | 1,090 |
| 2008-04-08 | 107 | 107 | 105 | 106 | 39,000 | 1,060 |
| 2008-04-07 | 105 | 106 | 104 | 106 | 20,000 | 1,060 |
| 2008-04-04 | 104 | 106 | 103 | 105 | 66,000 | 1,050 |
| 2008-04-03 | 105 | 106 | 103 | 105 | 28,000 | 1,050 |
| 2008-04-02 | 111 | 111 | 106 | 106 | 14,000 | 1,060 |
| 2008-04-01 | 109 | 110 | 108 | 108 | 22,000 | 1,080 |
| 2008-03-31 | 110 | 110 | 105 | 105 | 10,000 | 1,050 |
| 2008-03-28 | 104 | 110 | 102 | 110 | 24,000 | 1,100 |
| 2008-03-27 | 105 | 110 | 105 | 107 | 21,000 | 1,070 |
| 2008-03-26 | 105 | 109 | 104 | 104 | 10,000 | 1,040 |
| 2008-03-25 | 104 | 107 | 104 | 105 | 13,000 | 1,050 |
| 2008-03-24 | 99 | 106 | 99 | 106 | 13,000 | 1,060 |
| 2008-03-21 | 101 | 101 | 99 | 99 | 21,000 | 990 |
| 2008-03-19 | 102 | 102 | 100 | 100 | 3,000 | 1,000 |
| 2008-03-18 | 98 | 102 | 90 | 102 | 59,000 | 1,020 |
| 2008-03-17 | 102 | 102 | 95 | 99 | 27,000 | 990 |
| 2008-03-14 | 109 | 109 | 103 | 103 | 14,000 | 1,030 |
| 2008-03-13 | 108 | 108 | 106 | 106 | 17,000 | 1,060 |
| 2008-03-12 | 112 | 112 | 108 | 108 | 17,000 | 1,080 |
| 2008-03-11 | 104 | 105 | 104 | 105 | 31,000 | 1,050 |
| 2008-03-10 | 110 | 111 | 106 | 107 | 38,000 | 1,070 |
| 2008-03-07 | 109 | 109 | 107 | 109 | 49,000 | 1,090 |
| 2008-03-06 | 113 | 115 | 112 | 114 | 15,000 | 1,140 |
| 2008-03-05 | 109 | 112 | 109 | 112 | 12,000 | 1,120 |
| 2008-03-04 | 112 | 112 | 109 | 109 | 41,000 | 1,090 |
| 2008-03-03 | 111 | 119 | 110 | 112 | 60,000 | 1,120 |
| 2008-02-29 | 123 | 123 | 120 | 121 | 19,000 | 1,210 |
| 2008-02-28 | 122 | 122 | 119 | 120 | 38,000 | 1,200 |
| 2008-02-27 | 121 | 123 | 119 | 119 | 19,000 | 1,190 |
| 2008-02-26 | 124 | 125 | 120 | 121 | 74,000 | 1,210 |
| 2008-02-25 | 115 | 125 | 115 | 123 | 61,000 | 1,230 |
| 2008-02-22 | 113 | 116 | 113 | 116 | 21,000 | 1,160 |
| 2008-02-21 | 115 | 115 | 114 | 115 | 7,000 | 1,150 |
| 2008-02-20 | 113 | 115 | 113 | 114 | 13,000 | 1,140 |
| 2008-02-19 | 113 | 114 | 113 | 113 | 12,000 | 1,130 |
| 2008-02-18 | 108 | 112 | 108 | 112 | 21,000 | 1,120 |
| 2008-02-15 | 108 | 110 | 105 | 110 | 55,000 | 1,100 |
| 2008-02-14 | 107 | 110 | 105 | 108 | 36,000 | 1,080 |
| 2008-02-13 | 110 | 111 | 108 | 108 | 38,000 | 1,080 |
| 2008-02-12 | 113 | 113 | 107 | 109 | 36,000 | 1,090 |
| 2008-02-08 | 111 | 120 | 111 | 116 | 63,000 | 1,160 |
| 2008-02-07 | 109 | 112 | 109 | 110 | 40,000 | 1,100 |
| 2008-02-06 | 110 | 111 | 108 | 110 | 46,000 | 1,100 |
| 2008-02-05 | 115 | 116 | 114 | 114 | 10,000 | 1,140 |
| 2008-02-04 | 112 | 119 | 112 | 116 | 52,000 | 1,160 |
| 2008-02-01 | 110 | 115 | 110 | 111 | 40,000 | 1,110 |
| 2008-01-31 | 107 | 111 | 106 | 109 | 27,000 | 1,090 |
| 2008-01-30 | 110 | 112 | 107 | 107 | 58,000 | 1,070 |
| 2008-01-29 | 109 | 112 | 105 | 107 | 47,000 | 1,070 |
| 2008-01-28 | 105 | 109 | 104 | 106 | 50,000 | 1,060 |
| 2008-01-25 | 102 | 109 | 102 | 106 | 70,000 | 1,060 |
| 2008-01-24 | 103 | 104 | 101 | 102 | 70,000 | 1,020 |
| 2008-01-23 | 97 | 99 | 94 | 96 | 58,000 | 960 |
| 2008-01-22 | 96 | 98 | 90 | 90 | 72,000 | 900 |
| 2008-01-21 | 95 | 105 | 94 | 101 | 39,000 | 1,010 |
| 2008-01-18 | 92 | 106 | 92 | 101 | 88,000 | 1,010 |
| 2008-01-17 | 89 | 93 | 86 | 92 | 91,000 | 920 |
| 2008-01-16 | 89 | 92 | 81 | 84 | 223,000 | 840 |
| 2008-01-15 | 112 | 113 | 96 | 98 | 98,000 | 980 |
| 2008-01-11 | 115 | 116 | 111 | 112 | 49,000 | 1,120 |
| 2008-01-10 | 118 | 120 | 115 | 115 | 61,000 | 1,150 |
| 2008-01-09 | 114 | 115 | 111 | 115 | 76,000 | 1,150 |
| 2008-01-08 | 116 | 116 | 111 | 114 | 65,000 | 1,140 |
| 2008-01-07 | 116 | 119 | 114 | 115 | 107,000 | 1,150 |
| 2008-01-04 | 117 | 121 | 116 | 120 | 34,000 | 1,200 |
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
