4222 児玉化学工業(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	54	57	54	57	56,000	570
2010-12-29	54	55	54	54	26,000	540
2010-12-28	54	55	54	54	51,000	540
2010-12-27	55	55	54	54	54,000	540
2010-12-24	58	58	55	55	93,000	550
2010-12-22	56	57	56	57	88,000	570
2010-12-21	58	58	56	56	134,000	560
2010-12-20	61	61	57	59	835,000	590
2010-12-17	52	53	52	53	57,000	530
2010-12-16	51	52	51	51	29,000	510
2010-12-15	53	53	50	51	90,000	510
2010-12-14	52	53	51	53	42,000	530
2010-12-13	52	52	50	52	38,000	520
2010-12-10	53	53	50	51	70,000	510
2010-12-09	53	53	51	53	86,000	530
2010-12-08	51	53	51	53	47,000	530
2010-12-07	49	51	49	50	71,000	500
2010-12-06	49	49	47	49	78,000	490
2010-12-03	49	49	48	49	16,000	490
2010-12-02	48	49	48	48	17,000	480
2010-12-01	48	48	47	48	9,000	480
2010-11-30	49	49	48	48	32,000	480
2010-11-29	48	49	48	49	39,000	490
2010-11-26	49	49	47	48	39,000	480
2010-11-25	47	48	47	48	35,000	480
2010-11-24	49	49	47	48	10,000	480
2010-11-22	48	49	47	49	36,000	490
2010-11-19	46	47	45	47	77,000	470
2010-11-18	46	46	46	46	7,000	460
2010-11-17	44	46	44	46	35,000	460
2010-11-16	44	46	44	46	65,000	460
2010-11-15	45	45	44	45	23,000	450
2010-11-12	45	45	44	45	20,000	450
2010-11-11	45	45	44	45	7,000	450
2010-11-10	43	45	43	45	37,000	450
2010-11-09	45	45	44	45	36,000	450
2010-11-08	44	45	44	45	38,000	450
2010-11-05	45	45	43	43	16,000	430
2010-11-04	44	44	44	44	19,000	440
2010-11-02	45	46	45	45	9,000	450
2010-11-01	46	46	44	44	15,000	440
2010-10-29	45	45	44	45	28,000	450
2010-10-28	46	47	45	46	46,000	460
2010-10-27	45	46	45	46	9,000	460
2010-10-26	45	45	45	45	16,000	450
2010-10-25	47	47	45	45	30,000	450
2010-10-22	46	46	45	46	15,000	460
2010-10-21	46	46	45	45	10,000	450
2010-10-20	45	45	45	45	8,000	450
2010-10-19	45	46	45	45	8,000	450
2010-10-18	46	46	46	46	8,000	460
2010-10-15	47	47	46	47	34,000	470
2010-10-14	46	48	45	48	23,000	480
2010-10-13	45	46	45	46	33,000	460
2010-10-12	46	47	45	45	27,000	450
2010-10-08	46	47	46	47	9,000	470
2010-10-07	47	47	46	46	30,000	460
2010-10-06	46	47	46	47	11,000	470
2010-10-05	46	46	46	46	20,000	460
2010-10-04	47	47	45	46	70,000	460
2010-10-01	47	47	47	47	21,000	470
2010-09-30	48	48	47	48	29,000	480
2010-09-29	49	49	48	49	32,000	490
2010-09-28	48	49	48	49	12,000	490
2010-09-27	50	50	48	48	34,000	480
2010-09-24	49	50	48	49	49,000	490
2010-09-22	49	49	49	49	9,000	490
2010-09-21	49	49	49	49	38,000	490
2010-09-17	49	50	48	48	8,000	480
2010-09-16	50	50	49	49	46,000	490
2010-09-15	48	50	48	50	52,000	500
2010-09-14	50	50	48	49	8,000	490
2010-09-13	49	50	49	50	33,000	500
2010-09-10	47	50	47	49	32,000	490
2010-09-09	47	48	47	48	22,000	480
2010-09-08	47	49	46	49	36,000	490
2010-09-07	48	48	47	48	14,000	480
2010-09-06	48	49	48	49	7,000	490
2010-09-03	48	48	47	47	9,000	470
2010-09-02	48	48	48	48	13,000	480
2010-09-01	49	49	48	48	21,000	480
2010-08-31	49	49	48	48	100,000	480
2010-08-30	47	49	47	49	31,000	490
2010-08-27	46	48	46	48	22,000	480
2010-08-26	48	48	48	48	7,000	480
2010-08-25	48	48	47	47	18,000	470
2010-08-24	47	49	47	49	14,000	490
2010-08-23	48	49	47	49	26,000	490
2010-08-20	48	48	48	48	2,000	480
2010-08-19	50	50	48	49	10,000	490
2010-08-18	49	49	48	49	50,000	490
2010-08-17	47	48	47	47	19,000	470
2010-08-16	48	48	46	48	21,000	480
2010-08-13	48	49	48	48	24,000	480
2010-08-12	49	49	48	48	23,000	480
2010-08-11	50	50	48	49	34,000	490
2010-08-10	50	50	50	50	11,000	500
2010-08-09	49	50	49	50	22,000	500
2010-08-06	49	50	49	50	11,000	500
2010-08-05	49	49	48	48	11,000	480
2010-08-04	49	49	47	48	13,000	480
2010-08-03	50	50	49	49	17,000	490
2010-08-02	48	50	48	49	41,000	490
2010-07-30	50	50	49	49	22,000	490
2010-07-29	49	50	49	49	15,000	490
2010-07-28	49	49	48	49	17,000	490
2010-07-27	50	50	48	49	13,000	490
2010-07-26	50	50	49	49	14,000	490
2010-07-23	47	49	47	49	16,000	490
2010-07-22	47	47	47	47	36,000	470
2010-07-21	48	49	48	48	11,000	480
2010-07-20	49	49	48	49	25,000	490
2010-07-16	49	51	49	49	15,000	490
2010-07-15	50	51	50	51	5,000	510
2010-07-14	49	50	49	50	23,000	500
2010-07-13	50	50	49	49	23,000	490
2010-07-12	49	50	49	49	12,000	490
2010-07-09	49	50	49	50	22,000	500
2010-07-08	50	50	49	49	28,000	490
2010-07-07	50	50	49	50	21,000	500
2010-07-06	50	50	49	49	47,000	490
2010-07-05	49	51	48	51	28,000	510
2010-07-02	48	49	48	49	14,000	490
2010-07-01	48	48	47	47	31,000	470
2010-06-30	50	50	47	49	82,000	490
2010-06-29	50	51	50	51	14,000	510
2010-06-28	51	53	50	50	61,000	500
2010-06-25	54	54	53	53	42,000	530
2010-06-24	54	55	53	55	21,000	550
2010-06-23	54	54	53	54	29,000	540
2010-06-22	56	56	54	55	65,000	550
2010-06-21	54	54	53	54	15,000	540
2010-06-18	54	54	53	54	17,000	540
2010-06-17	56	56	54	54	63,000	540
2010-06-16	55	57	55	56	56,000	560
2010-06-15	54	55	53	54	48,000	540
2010-06-14	52	54	51	53	61,000	530
2010-06-11	52	52	51	52	73,000	520
2010-06-10	51	52	51	52	22,000	520
2010-06-09	52	53	52	52	18,000	520
2010-06-08	50	52	50	52	12,000	520
2010-06-07	52	52	50	50	54,000	500
2010-06-04	54	55	53	53	22,000	530
2010-06-03	54	54	52	53	75,000	530
2010-06-02	53	53	53	53	12,000	530
2010-06-01	53	54	53	54	10,000	540
2010-05-31	52	53	52	53	29,000	530
2010-05-28	52	52	52	52	20,000	520
2010-05-27	50	52	50	52	34,000	520
2010-05-26	51	51	49	51	28,000	510
2010-05-25	51	51	50	50	25,000	500
2010-05-24	52	52	50	51	52,000	510
2010-05-21	50	51	49	51	66,000	510
2010-05-20	52	52	51	52	28,000	520
2010-05-19	51	53	51	53	43,000	530
2010-05-18	53	53	52	52	75,000	520
2010-05-17	56	56	52	53	122,000	530
2010-05-14	56	57	56	57	29,000	570
2010-05-13	55	57	55	57	55,000	570
2010-05-12	56	57	55	56	46,000	560
2010-05-11	57	57	55	56	56,000	560
2010-05-10	54	57	54	56	87,000	560
2010-05-07	54	56	53	55	210,000	550
2010-05-06	60	60	57	59	86,000	590
2010-04-30	64	64	60	61	216,000	610
2010-04-28	63	63	62	63	42,000	630
2010-04-27	66	66	63	64	109,000	640
2010-04-26	64	66	63	65	79,000	650
2010-04-23	64	65	62	63	69,000	630
2010-04-22	64	65	61	63	88,000	630
2010-04-21	63	64	63	63	19,000	630
2010-04-20	63	64	62	63	43,000	630
2010-04-19	65	65	63	64	45,000	640
2010-04-16	68	68	65	66	56,000	660
2010-04-15	69	69	67	68	79,000	680
2010-04-14	68	68	66	68	155,000	680
2010-04-13	69	69	64	68	222,000	680
2010-04-12	60	65	60	65	411,000	650
2010-04-09	59	59	57	58	124,000	580
2010-04-08	57	59	57	59	59,000	590
2010-04-07	60	60	55	59	181,000	590
2010-04-06	57	61	57	58	260,000	580
2010-04-05	58	58	56	57	45,000	570
2010-04-02	58	58	56	57	73,000	570
2010-04-01	60	60	57	58	80,000	580
2010-03-31	58	60	57	59	176,000	590
2010-03-30	56	59	56	57	199,000	570
2010-03-29	54	55	52	55	87,000	550
2010-03-26	52	55	51	53	170,000	530
2010-03-25	51	52	50	51	118,000	510
2010-03-24	53	53	50	51	146,000	510
2010-03-23	52	53	52	53	17,000	530
2010-03-19	52	55	51	52	108,000	520
2010-03-18	52	52	52	52	17,000	520
2010-03-17	51	53	51	51	51,000	510
2010-03-16	52	52	50	50	56,000	500
2010-03-15	53	53	51	52	38,000	520
2010-03-12	52	53	52	52	27,000	520
2010-03-11	51	54	51	53	34,000	530
2010-03-10	51	51	50	51	29,000	510
2010-03-09	51	51	50	51	82,000	510
2010-03-08	52	54	52	52	29,000	520
2010-03-05	52	53	52	53	33,000	530
2010-03-04	50	51	50	51	48,000	510
2010-03-03	50	53	50	53	35,000	530
2010-03-02	50	51	50	50	26,000	500
2010-03-01	50	51	49	51	84,000	510
2010-02-26	50	51	50	51	11,000	510
2010-02-25	51	53	50	51	92,000	510
2010-02-24	50	51	50	51	45,000	510
2010-02-23	53	53	51	51	20,000	510
2010-02-22	53	53	52	52	4,000	520
2010-02-19	53	53	52	52	44,000	520
2010-02-18	52	53	52	53	52,000	530
2010-02-17	52	52	52	52	3,000	520
2010-02-16	51	52	51	52	56,000	520
2010-02-15	54	54	49	53	77,000	530
2010-02-12	55	55	55	55	1,000	550
2010-02-10	55	56	54	54	5,000	540
2010-02-09	54	55	53	55	16,000	550
2010-02-08	54	54	52	54	35,000	540
2010-02-05	54	55	54	55	31,000	550
2010-02-04	57	57	56	57	7,000	570
2010-02-03	59	59	56	56	46,000	560
2010-02-02	58	59	56	59	27,000	590
2010-02-01	57	60	57	59	58,000	590
2010-01-29	54	58	54	56	84,000	560
2010-01-28	54	55	54	55	19,000	550
2010-01-27	53	53	53	53	2,000	530
2010-01-26	55	56	54	55	57,000	550
2010-01-25	52	55	51	55	75,000	550
2010-01-22	52	53	52	53	81,000	530
2010-01-21	54	55	53	54	73,000	540
2010-01-20	58	58	54	56	46,000	560
2010-01-19	58	59	57	58	81,000	580
2010-01-18	61	61	59	60	69,000	600
2010-01-15	58	61	58	60	78,000	600
2010-01-14	58	58	57	58	20,000	580
2010-01-13	58	59	57	58	18,000	580
2010-01-12	58	59	58	58	14,000	580
2010-01-08	56	59	56	58	38,000	580
2010-01-07	56	56	55	55	21,000	550
2010-01-06	56	56	55	56	19,000	560
2010-01-05	55	57	55	56	37,000	560
2010-01-04	56	57	56	56	13,000	560

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