4222 児玉化学工業(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 57 | 57 | 56 | 57 | 16,000 | 570 |
| 2009-12-29 | 58 | 60 | 57 | 57 | 12,000 | 570 |
| 2009-12-28 | 57 | 58 | 56 | 57 | 15,000 | 570 |
| 2009-12-25 | 56 | 57 | 55 | 56 | 38,000 | 560 |
| 2009-12-24 | 56 | 57 | 55 | 56 | 47,000 | 560 |
| 2009-12-22 | 58 | 58 | 55 | 58 | 21,000 | 580 |
| 2009-12-21 | 56 | 58 | 56 | 58 | 7,000 | 580 |
| 2009-12-18 | 57 | 58 | 56 | 57 | 14,000 | 570 |
| 2009-12-17 | 56 | 59 | 56 | 59 | 11,000 | 590 |
| 2009-12-16 | 56 | 57 | 56 | 57 | 27,000 | 570 |
| 2009-12-15 | 58 | 58 | 57 | 57 | 21,000 | 570 |
| 2009-12-14 | 58 | 59 | 57 | 58 | 23,000 | 580 |
| 2009-12-11 | 58 | 59 | 57 | 59 | 12,000 | 590 |
| 2009-12-10 | 59 | 59 | 58 | 58 | 10,000 | 580 |
| 2009-12-09 | 58 | 60 | 56 | 57 | 64,000 | 570 |
| 2009-12-08 | 62 | 62 | 59 | 61 | 42,000 | 610 |
| 2009-12-07 | 63 | 64 | 61 | 61 | 138,000 | 610 |
| 2009-12-04 | 56 | 61 | 52 | 61 | 260,000 | 610 |
| 2009-12-03 | 51 | 56 | 51 | 54 | 69,000 | 540 |
| 2009-12-02 | 48 | 52 | 48 | 50 | 85,000 | 500 |
| 2009-12-01 | 48 | 50 | 47 | 50 | 24,000 | 500 |
| 2009-11-30 | 46 | 48 | 46 | 48 | 14,000 | 480 |
| 2009-11-27 | 45 | 46 | 45 | 45 | 36,000 | 450 |
| 2009-11-26 | 45 | 47 | 45 | 47 | 19,000 | 470 |
| 2009-11-25 | 45 | 45 | 43 | 44 | 47,000 | 440 |
| 2009-11-24 | 46 | 46 | 43 | 45 | 103,000 | 450 |
| 2009-11-20 | 50 | 50 | 46 | 47 | 33,000 | 470 |
| 2009-11-19 | 45 | 51 | 43 | 46 | 93,000 | 460 |
| 2009-11-18 | 48 | 49 | 45 | 46 | 54,000 | 460 |
| 2009-11-17 | 52 | 52 | 49 | 50 | 54,000 | 500 |
| 2009-11-16 | 53 | 56 | 51 | 53 | 63,000 | 530 |
| 2009-11-13 | 54 | 54 | 53 | 53 | 28,000 | 530 |
| 2009-11-12 | 54 | 54 | 54 | 54 | 15,000 | 540 |
| 2009-11-11 | 55 | 55 | 54 | 54 | 24,000 | 540 |
| 2009-11-10 | 54 | 56 | 54 | 56 | 20,000 | 560 |
| 2009-11-09 | 54 | 54 | 52 | 53 | 13,000 | 530 |
| 2009-11-06 | 53 | 54 | 52 | 54 | 40,000 | 540 |
| 2009-11-05 | 52 | 54 | 51 | 54 | 23,000 | 540 |
| 2009-11-04 | 54 | 54 | 52 | 52 | 41,000 | 520 |
| 2009-11-02 | 53 | 55 | 52 | 53 | 42,000 | 530 |
| 2009-10-30 | 55 | 55 | 54 | 54 | 14,000 | 540 |
| 2009-10-29 | 55 | 55 | 53 | 53 | 41,000 | 530 |
| 2009-10-28 | 56 | 56 | 54 | 55 | 38,000 | 550 |
| 2009-10-27 | 55 | 56 | 54 | 56 | 60,000 | 560 |
| 2009-10-26 | 57 | 57 | 55 | 56 | 21,000 | 560 |
| 2009-10-23 | 56 | 59 | 56 | 57 | 69,000 | 570 |
| 2009-10-22 | 56 | 56 | 55 | 56 | 42,000 | 560 |
| 2009-10-21 | 57 | 57 | 56 | 56 | 44,000 | 560 |
| 2009-10-20 | 57 | 57 | 56 | 56 | 23,000 | 560 |
| 2009-10-19 | 57 | 57 | 56 | 56 | 72,000 | 560 |
| 2009-10-16 | 60 | 60 | 58 | 58 | 20,000 | 580 |
| 2009-10-15 | 61 | 61 | 59 | 60 | 70,000 | 600 |
| 2009-10-14 | 59 | 60 | 58 | 60 | 103,000 | 600 |
| 2009-10-13 | 60 | 61 | 60 | 61 | 62,000 | 610 |
| 2009-10-09 | 59 | 62 | 58 | 59 | 216,000 | 590 |
| 2009-10-08 | 58 | 59 | 57 | 58 | 58,000 | 580 |
| 2009-10-07 | 54 | 57 | 54 | 57 | 105,000 | 570 |
| 2009-10-06 | 56 | 56 | 51 | 53 | 206,000 | 530 |
| 2009-10-05 | 56 | 59 | 53 | 54 | 90,000 | 540 |
| 2009-10-02 | 60 | 60 | 54 | 58 | 350,000 | 580 |
| 2009-10-01 | 69 | 69 | 62 | 63 | 337,000 | 630 |
| 2009-09-30 | 64 | 70 | 63 | 69 | 147,000 | 690 |
| 2009-09-29 | 67 | 68 | 63 | 63 | 93,000 | 630 |
| 2009-09-28 | 71 | 71 | 67 | 67 | 80,000 | 670 |
| 2009-09-25 | 71 | 72 | 69 | 72 | 30,000 | 720 |
| 2009-09-24 | 70 | 73 | 70 | 71 | 74,000 | 710 |
| 2009-09-18 | 72 | 72 | 67 | 70 | 151,000 | 700 |
| 2009-09-17 | 70 | 76 | 69 | 74 | 356,000 | 740 |
| 2009-09-16 | 70 | 70 | 68 | 70 | 84,000 | 700 |
| 2009-09-15 | 72 | 72 | 68 | 70 | 162,000 | 700 |
| 2009-09-14 | 74 | 75 | 70 | 72 | 232,000 | 720 |
| 2009-09-11 | 78 | 78 | 75 | 77 | 148,000 | 770 |
| 2009-09-10 | 79 | 79 | 76 | 78 | 219,000 | 780 |
| 2009-09-09 | 82 | 84 | 80 | 80 | 215,000 | 800 |
| 2009-09-08 | 79 | 80 | 75 | 79 | 219,000 | 790 |
| 2009-09-07 | 83 | 83 | 79 | 79 | 203,000 | 790 |
| 2009-09-04 | 84 | 84 | 78 | 80 | 428,000 | 800 |
| 2009-09-03 | 91 | 93 | 82 | 84 | 347,000 | 840 |
| 2009-09-02 | 88 | 90 | 87 | 90 | 559,000 | 900 |
| 2009-09-01 | 92 | 106 | 92 | 95 | 3,294,000 | 950 |
| 2009-08-31 | 95 | 102 | 87 | 91 | 1,549,000 | 910 |
| 2009-08-28 | 77 | 97 | 75 | 96 | 2,815,000 | 960 |
| 2009-08-27 | 75 | 78 | 73 | 76 | 403,000 | 760 |
| 2009-08-26 | 68 | 83 | 68 | 74 | 1,281,000 | 740 |
| 2009-08-25 | 70 | 70 | 68 | 69 | 78,000 | 690 |
| 2009-08-24 | 71 | 71 | 69 | 70 | 135,000 | 700 |
| 2009-08-21 | 67 | 72 | 66 | 71 | 445,000 | 710 |
| 2009-08-20 | 68 | 68 | 66 | 66 | 44,000 | 660 |
| 2009-08-19 | 65 | 68 | 65 | 68 | 111,000 | 680 |
| 2009-08-18 | 62 | 65 | 61 | 65 | 42,000 | 650 |
| 2009-08-17 | 62 | 63 | 62 | 63 | 28,000 | 630 |
| 2009-08-14 | 64 | 64 | 62 | 63 | 23,000 | 630 |
| 2009-08-13 | 63 | 64 | 61 | 64 | 60,000 | 640 |
| 2009-08-12 | 65 | 66 | 64 | 64 | 137,000 | 640 |
| 2009-08-11 | 64 | 65 | 63 | 65 | 46,000 | 650 |
| 2009-08-10 | 62 | 63 | 62 | 62 | 43,000 | 620 |
| 2009-08-07 | 60 | 61 | 59 | 60 | 38,000 | 600 |
| 2009-08-06 | 60 | 61 | 60 | 60 | 26,000 | 600 |
| 2009-08-05 | 63 | 63 | 61 | 61 | 36,000 | 610 |
| 2009-08-04 | 64 | 65 | 62 | 62 | 73,000 | 620 |
| 2009-08-03 | 61 | 63 | 60 | 63 | 69,000 | 630 |
| 2009-07-31 | 59 | 60 | 59 | 60 | 14,000 | 600 |
| 2009-07-30 | 59 | 60 | 59 | 59 | 26,000 | 590 |
| 2009-07-29 | 59 | 59 | 59 | 59 | 11,000 | 590 |
| 2009-07-28 | 63 | 63 | 60 | 60 | 59,000 | 600 |
| 2009-07-27 | 64 | 64 | 62 | 62 | 38,000 | 620 |
| 2009-07-24 | 62 | 63 | 61 | 63 | 57,000 | 630 |
| 2009-07-23 | 62 | 62 | 59 | 60 | 58,000 | 600 |
| 2009-07-22 | 59 | 62 | 59 | 61 | 51,000 | 610 |
| 2009-07-21 | 57 | 59 | 57 | 59 | 37,000 | 590 |
| 2009-07-17 | 59 | 59 | 57 | 57 | 18,000 | 570 |
| 2009-07-16 | 59 | 59 | 57 | 58 | 48,000 | 580 |
| 2009-07-15 | 59 | 59 | 56 | 57 | 44,000 | 570 |
| 2009-07-14 | 51 | 58 | 51 | 57 | 87,000 | 570 |
| 2009-07-13 | 58 | 58 | 50 | 50 | 100,000 | 500 |
| 2009-07-10 | 60 | 60 | 55 | 56 | 137,000 | 560 |
| 2009-07-09 | 60 | 61 | 59 | 60 | 33,000 | 600 |
| 2009-07-08 | 65 | 65 | 61 | 61 | 141,000 | 610 |
| 2009-07-07 | 63 | 70 | 62 | 65 | 282,000 | 650 |
| 2009-07-06 | 61 | 64 | 61 | 63 | 102,000 | 630 |
| 2009-07-03 | 63 | 63 | 62 | 62 | 48,000 | 620 |
| 2009-07-02 | 65 | 65 | 63 | 64 | 30,000 | 640 |
| 2009-07-01 | 65 | 65 | 65 | 65 | 18,000 | 650 |
| 2009-06-30 | 67 | 67 | 65 | 65 | 53,000 | 650 |
| 2009-06-29 | 68 | 69 | 66 | 67 | 36,000 | 670 |
| 2009-06-26 | 66 | 68 | 66 | 66 | 42,000 | 660 |
| 2009-06-25 | 63 | 66 | 62 | 66 | 36,000 | 660 |
| 2009-06-24 | 62 | 63 | 62 | 63 | 27,000 | 630 |
| 2009-06-23 | 63 | 63 | 60 | 63 | 56,000 | 630 |
| 2009-06-22 | 67 | 67 | 63 | 64 | 61,000 | 640 |
| 2009-06-19 | 68 | 68 | 64 | 64 | 56,000 | 640 |
| 2009-06-18 | 70 | 70 | 67 | 67 | 32,000 | 670 |
| 2009-06-17 | 65 | 68 | 63 | 68 | 86,000 | 680 |
| 2009-06-16 | 70 | 70 | 66 | 66 | 147,000 | 660 |
| 2009-06-15 | 71 | 72 | 71 | 71 | 90,000 | 710 |
| 2009-06-12 | 73 | 73 | 70 | 70 | 165,000 | 700 |
| 2009-06-11 | 70 | 71 | 69 | 69 | 92,000 | 690 |
| 2009-06-10 | 70 | 71 | 68 | 69 | 301,000 | 690 |
| 2009-06-09 | 69 | 72 | 68 | 71 | 387,000 | 710 |
| 2009-06-08 | 61 | 68 | 61 | 67 | 326,000 | 670 |
| 2009-06-05 | 57 | 61 | 56 | 60 | 123,000 | 600 |
| 2009-06-04 | 56 | 57 | 55 | 57 | 57,000 | 570 |
| 2009-06-03 | 57 | 57 | 54 | 56 | 85,000 | 560 |
| 2009-06-02 | 56 | 58 | 55 | 57 | 143,000 | 570 |
| 2009-06-01 | 52 | 54 | 51 | 53 | 118,000 | 530 |
| 2009-05-29 | 52 | 52 | 50 | 51 | 123,000 | 510 |
| 2009-05-28 | 50 | 51 | 50 | 51 | 27,000 | 510 |
| 2009-05-27 | 50 | 51 | 49 | 50 | 105,000 | 500 |
| 2009-05-26 | 50 | 50 | 49 | 49 | 30,000 | 490 |
| 2009-05-25 | 50 | 51 | 49 | 49 | 127,000 | 490 |
| 2009-05-22 | 48 | 52 | 48 | 51 | 160,000 | 510 |
| 2009-05-21 | 49 | 49 | 48 | 48 | 76,000 | 480 |
| 2009-05-20 | 49 | 49 | 48 | 48 | 56,000 | 480 |
| 2009-05-19 | 50 | 50 | 47 | 48 | 97,000 | 480 |
| 2009-05-18 | 48 | 52 | 47 | 48 | 164,000 | 480 |
| 2009-05-15 | 44 | 47 | 44 | 46 | 50,000 | 460 |
| 2009-05-14 | 46 | 46 | 43 | 44 | 101,000 | 440 |
| 2009-05-13 | 47 | 50 | 46 | 47 | 168,000 | 470 |
| 2009-05-12 | 44 | 46 | 44 | 46 | 142,000 | 460 |
| 2009-05-11 | 44 | 45 | 42 | 44 | 217,000 | 440 |
| 2009-05-08 | 42 | 42 | 41 | 42 | 107,000 | 420 |
| 2009-05-07 | 42 | 43 | 40 | 40 | 290,000 | 400 |
| 2009-05-01 | 41 | 41 | 39 | 40 | 112,000 | 400 |
| 2009-04-30 | 38 | 41 | 38 | 41 | 119,000 | 410 |
| 2009-04-28 | 38 | 40 | 37 | 38 | 79,000 | 380 |
| 2009-04-27 | 39 | 39 | 37 | 38 | 145,000 | 380 |
| 2009-04-24 | 39 | 40 | 37 | 39 | 118,000 | 390 |
| 2009-04-23 | 40 | 40 | 39 | 39 | 64,000 | 390 |
| 2009-04-22 | 40 | 41 | 39 | 39 | 120,000 | 390 |
| 2009-04-21 | 38 | 39 | 37 | 39 | 192,000 | 390 |
| 2009-04-20 | 40 | 42 | 39 | 39 | 144,000 | 390 |
| 2009-04-17 | 40 | 41 | 39 | 40 | 92,000 | 400 |
| 2009-04-16 | 43 | 43 | 38 | 39 | 596,000 | 390 |
| 2009-04-15 | 43 | 43 | 41 | 42 | 361,000 | 420 |
| 2009-04-14 | 47 | 47 | 43 | 43 | 314,000 | 430 |
| 2009-04-13 | 45 | 48 | 45 | 46 | 94,000 | 460 |
| 2009-04-10 | 45 | 45 | 43 | 44 | 158,000 | 440 |
| 2009-04-09 | 44 | 45 | 43 | 44 | 97,000 | 440 |
| 2009-04-08 | 43 | 44 | 42 | 43 | 62,000 | 430 |
| 2009-04-07 | 40 | 46 | 39 | 44 | 166,000 | 440 |
| 2009-04-06 | 39 | 41 | 38 | 40 | 88,000 | 400 |
| 2009-04-03 | 40 | 40 | 37 | 39 | 92,000 | 390 |
| 2009-04-02 | 38 | 40 | 37 | 38 | 123,000 | 380 |
| 2009-04-01 | 38 | 38 | 35 | 37 | 135,000 | 370 |
| 2009-03-31 | 38 | 38 | 36 | 38 | 101,000 | 380 |
| 2009-03-30 | 41 | 41 | 38 | 39 | 65,000 | 390 |
| 2009-03-27 | 38 | 41 | 38 | 39 | 118,000 | 390 |
| 2009-03-26 | 37 | 38 | 37 | 38 | 108,000 | 380 |
| 2009-03-25 | 37 | 39 | 37 | 39 | 21,000 | 390 |
| 2009-03-24 | 39 | 40 | 39 | 39 | 29,000 | 390 |
| 2009-03-23 | 39 | 41 | 37 | 37 | 33,000 | 370 |
| 2009-03-19 | 40 | 42 | 40 | 40 | 88,000 | 400 |
| 2009-03-18 | 37 | 40 | 34 | 40 | 177,000 | 400 |
| 2009-03-17 | 33 | 38 | 33 | 35 | 65,000 | 350 |
| 2009-03-16 | 35 | 35 | 32 | 35 | 29,000 | 350 |
| 2009-03-13 | 32 | 36 | 32 | 32 | 104,000 | 320 |
| 2009-03-12 | 31 | 31 | 31 | 31 | 38,000 | 310 |
| 2009-03-11 | 33 | 34 | 31 | 31 | 116,000 | 310 |
| 2009-03-10 | 33 | 35 | 32 | 32 | 31,000 | 320 |
| 2009-03-09 | 36 | 36 | 32 | 32 | 38,000 | 320 |
| 2009-03-06 | 35 | 37 | 35 | 35 | 31,000 | 350 |
| 2009-03-05 | 37 | 37 | 36 | 36 | 8,000 | 360 |
| 2009-03-04 | 37 | 37 | 36 | 36 | 3,000 | 360 |
| 2009-03-03 | 35 | 37 | 35 | 37 | 9,000 | 370 |
| 2009-03-02 | 36 | 37 | 35 | 37 | 19,000 | 370 |
| 2009-02-27 | 37 | 37 | 36 | 37 | 21,000 | 370 |
| 2009-02-26 | 38 | 38 | 36 | 37 | 19,000 | 370 |
| 2009-02-25 | 40 | 40 | 37 | 37 | 8,000 | 370 |
| 2009-02-24 | 40 | 40 | 38 | 38 | 11,000 | 380 |
| 2009-02-23 | 40 | 40 | 37 | 38 | 13,000 | 380 |
| 2009-02-20 | 39 | 39 | 38 | 39 | 13,000 | 390 |
| 2009-02-19 | 42 | 42 | 38 | 39 | 10,000 | 390 |
| 2009-02-18 | 39 | 43 | 39 | 43 | 10,000 | 430 |
| 2009-02-17 | 42 | 42 | 36 | 38 | 19,000 | 380 |
| 2009-02-16 | 38 | 41 | 38 | 39 | 10,000 | 390 |
| 2009-02-13 | 38 | 42 | 35 | 42 | 32,000 | 420 |
| 2009-02-12 | 40 | 40 | 39 | 39 | 2,000 | 390 |
| 2009-02-10 | 42 | 42 | 40 | 40 | 21,000 | 400 |
| 2009-02-05 | 43 | 43 | 43 | 43 | 5,000 | 430 |
| 2009-02-04 | 42 | 43 | 42 | 43 | 34,000 | 430 |
| 2009-02-03 | 43 | 43 | 40 | 42 | 31,000 | 420 |
| 2009-02-02 | 43 | 45 | 43 | 45 | 4,000 | 450 |
| 2009-01-30 | 43 | 43 | 43 | 43 | 5,000 | 430 |
| 2009-01-29 | 43 | 44 | 43 | 43 | 13,000 | 430 |
| 2009-01-28 | 44 | 45 | 43 | 45 | 4,000 | 450 |
| 2009-01-27 | 44 | 45 | 42 | 45 | 5,000 | 450 |
| 2009-01-26 | 45 | 45 | 42 | 45 | 6,000 | 450 |
| 2009-01-23 | 42 | 44 | 42 | 44 | 12,000 | 440 |
| 2009-01-22 | 44 | 45 | 44 | 45 | 3,000 | 450 |
| 2009-01-20 | 43 | 43 | 43 | 43 | 1,000 | 430 |
| 2009-01-19 | 44 | 44 | 44 | 44 | 5,000 | 440 |
| 2009-01-16 | 44 | 44 | 44 | 44 | 7,000 | 440 |
| 2009-01-15 | 44 | 44 | 44 | 44 | 4,000 | 440 |
| 2009-01-14 | 46 | 46 | 42 | 45 | 18,000 | 450 |
| 2009-01-13 | 46 | 46 | 45 | 45 | 15,000 | 450 |
| 2009-01-09 | 46 | 47 | 45 | 45 | 14,000 | 450 |
| 2009-01-08 | 47 | 47 | 46 | 47 | 17,000 | 470 |
| 2009-01-07 | 44 | 47 | 44 | 47 | 90,000 | 470 |
| 2009-01-06 | 45 | 45 | 44 | 45 | 32,000 | 450 |
| 2009-01-05 | 45 | 45 | 45 | 45 | 4,000 | 450 |
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
