4222 児玉化学工業(株) の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 49 | 50 | 49 | 49 | 56,000 | 490 |
| 2011-12-29 | 47 | 49 | 46 | 48 | 44,000 | 480 |
| 2011-12-28 | 46 | 49 | 46 | 47 | 27,000 | 470 |
| 2011-12-27 | 46 | 46 | 45 | 46 | 31,000 | 460 |
| 2011-12-26 | 48 | 48 | 46 | 46 | 53,000 | 460 |
| 2011-12-22 | 49 | 50 | 47 | 48 | 65,000 | 480 |
| 2011-12-21 | 50 | 50 | 49 | 50 | 43,000 | 500 |
| 2011-12-20 | 50 | 53 | 48 | 49 | 63,000 | 490 |
| 2011-12-19 | 52 | 52 | 48 | 50 | 31,000 | 500 |
| 2011-12-16 | 51 | 52 | 50 | 51 | 41,000 | 510 |
| 2011-12-15 | 53 | 53 | 52 | 52 | 31,000 | 520 |
| 2011-12-14 | 53 | 54 | 53 | 54 | 30,000 | 540 |
| 2011-12-13 | 55 | 55 | 52 | 53 | 87,000 | 530 |
| 2011-12-12 | 52 | 55 | 52 | 55 | 47,000 | 550 |
| 2011-12-09 | 52 | 52 | 52 | 52 | 9,000 | 520 |
| 2011-12-08 | 54 | 54 | 52 | 52 | 26,000 | 520 |
| 2011-12-07 | 56 | 56 | 54 | 55 | 50,000 | 550 |
| 2011-12-06 | 55 | 55 | 52 | 54 | 105,000 | 540 |
| 2011-12-05 | 57 | 59 | 54 | 56 | 232,000 | 560 |
| 2011-12-02 | 52 | 53 | 51 | 53 | 99,000 | 530 |
| 2011-12-01 | 53 | 54 | 50 | 51 | 349,000 | 510 |
| 2011-11-30 | 43 | 52 | 43 | 48 | 569,000 | 480 |
| 2011-11-29 | 43 | 44 | 40 | 43 | 147,000 | 430 |
| 2011-11-28 | 44 | 44 | 42 | 43 | 19,000 | 430 |
| 2011-11-25 | 44 | 45 | 43 | 43 | 17,000 | 430 |
| 2011-11-24 | 43 | 44 | 43 | 43 | 21,000 | 430 |
| 2011-11-22 | 42 | 44 | 41 | 44 | 37,000 | 440 |
| 2011-11-21 | 43 | 44 | 42 | 43 | 36,000 | 430 |
| 2011-11-18 | 43 | 43 | 42 | 43 | 28,000 | 430 |
| 2011-11-17 | 42 | 43 | 41 | 43 | 65,000 | 430 |
| 2011-11-16 | 43 | 43 | 42 | 42 | 39,000 | 420 |
| 2011-11-15 | 44 | 44 | 42 | 44 | 114,000 | 440 |
| 2011-11-14 | 43 | 45 | 43 | 44 | 33,000 | 440 |
| 2011-11-11 | 43 | 43 | 42 | 43 | 34,000 | 430 |
| 2011-11-10 | 43 | 43 | 41 | 43 | 101,000 | 430 |
| 2011-11-09 | 45 | 45 | 44 | 44 | 30,000 | 440 |
| 2011-11-08 | 46 | 46 | 44 | 45 | 50,000 | 450 |
| 2011-11-07 | 47 | 47 | 46 | 46 | 30,000 | 460 |
| 2011-11-04 | 47 | 48 | 46 | 46 | 66,000 | 460 |
| 2011-11-02 | 48 | 48 | 46 | 47 | 74,000 | 470 |
| 2011-11-01 | 49 | 49 | 49 | 49 | 14,000 | 490 |
| 2011-10-31 | 49 | 50 | 49 | 49 | 29,000 | 490 |
| 2011-10-28 | 48 | 49 | 47 | 48 | 49,000 | 480 |
| 2011-10-27 | 47 | 47 | 46 | 47 | 83,000 | 470 |
| 2011-10-26 | 47 | 48 | 47 | 48 | 9,000 | 480 |
| 2011-10-25 | 48 | 48 | 47 | 47 | 79,000 | 470 |
| 2011-10-24 | 50 | 50 | 48 | 48 | 85,000 | 480 |
| 2011-10-21 | 50 | 50 | 48 | 50 | 64,000 | 500 |
| 2011-10-20 | 49 | 50 | 48 | 50 | 45,000 | 500 |
| 2011-10-19 | 49 | 50 | 49 | 49 | 24,000 | 490 |
| 2011-10-18 | 50 | 50 | 50 | 50 | 11,000 | 500 |
| 2011-10-17 | 51 | 52 | 50 | 50 | 49,000 | 500 |
| 2011-10-14 | 52 | 52 | 51 | 51 | 17,000 | 510 |
| 2011-10-13 | 51 | 52 | 50 | 52 | 88,000 | 520 |
| 2011-10-12 | 50 | 50 | 50 | 50 | 6,000 | 500 |
| 2011-10-11 | 50 | 51 | 49 | 50 | 45,000 | 500 |
| 2011-10-07 | 48 | 50 | 48 | 48 | 64,000 | 480 |
| 2011-10-06 | 48 | 49 | 47 | 47 | 45,000 | 470 |
| 2011-10-05 | 50 | 50 | 47 | 47 | 99,000 | 470 |
| 2011-10-04 | 50 | 50 | 50 | 50 | 3,000 | 500 |
| 2011-10-03 | 50 | 51 | 50 | 50 | 38,000 | 500 |
| 2011-09-30 | 51 | 52 | 50 | 51 | 59,000 | 510 |
| 2011-09-29 | 49 | 50 | 49 | 50 | 51,000 | 500 |
| 2011-09-28 | 48 | 50 | 48 | 50 | 66,000 | 500 |
| 2011-09-27 | 48 | 49 | 47 | 48 | 136,000 | 480 |
| 2011-09-26 | 51 | 51 | 46 | 47 | 189,000 | 470 |
| 2011-09-22 | 54 | 54 | 52 | 52 | 30,000 | 520 |
| 2011-09-21 | 55 | 56 | 53 | 54 | 93,000 | 540 |
| 2011-09-20 | 56 | 56 | 54 | 54 | 64,000 | 540 |
| 2011-09-16 | 56 | 58 | 56 | 57 | 61,000 | 570 |
| 2011-09-15 | 57 | 58 | 56 | 57 | 56,000 | 570 |
| 2011-09-14 | 57 | 57 | 56 | 56 | 43,000 | 560 |
| 2011-09-13 | 57 | 57 | 57 | 57 | 18,000 | 570 |
| 2011-09-12 | 58 | 58 | 58 | 58 | 25,000 | 580 |
| 2011-09-09 | 59 | 59 | 58 | 59 | 46,000 | 590 |
| 2011-09-08 | 60 | 61 | 59 | 60 | 20,000 | 600 |
| 2011-09-07 | 59 | 60 | 59 | 60 | 28,000 | 600 |
| 2011-09-06 | 60 | 60 | 58 | 58 | 62,000 | 580 |
| 2011-09-05 | 61 | 61 | 58 | 61 | 113,000 | 610 |
| 2011-09-02 | 64 | 64 | 62 | 62 | 29,000 | 620 |
| 2011-09-01 | 64 | 65 | 64 | 64 | 43,000 | 640 |
| 2011-08-31 | 61 | 63 | 61 | 63 | 41,000 | 630 |
| 2011-08-30 | 62 | 62 | 60 | 60 | 50,000 | 600 |
| 2011-08-29 | 60 | 62 | 60 | 61 | 48,000 | 610 |
| 2011-08-26 | 59 | 59 | 58 | 59 | 37,000 | 590 |
| 2011-08-25 | 59 | 60 | 58 | 59 | 59,000 | 590 |
| 2011-08-24 | 61 | 61 | 58 | 59 | 73,000 | 590 |
| 2011-08-23 | 60 | 61 | 58 | 61 | 54,000 | 610 |
| 2011-08-22 | 62 | 62 | 58 | 59 | 52,000 | 590 |
| 2011-08-19 | 62 | 63 | 62 | 63 | 32,000 | 630 |
| 2011-08-18 | 65 | 66 | 64 | 64 | 39,000 | 640 |
| 2011-08-17 | 66 | 66 | 64 | 66 | 24,000 | 660 |
| 2011-08-16 | 68 | 68 | 65 | 66 | 34,000 | 660 |
| 2011-08-15 | 68 | 70 | 68 | 68 | 26,000 | 680 |
| 2011-08-12 | 68 | 72 | 68 | 69 | 93,000 | 690 |
| 2011-08-11 | 61 | 68 | 60 | 68 | 56,000 | 680 |
| 2011-08-10 | 65 | 65 | 62 | 62 | 75,000 | 620 |
| 2011-08-09 | 59 | 62 | 57 | 62 | 192,000 | 620 |
| 2011-08-08 | 67 | 67 | 65 | 65 | 91,000 | 650 |
| 2011-08-05 | 66 | 68 | 65 | 68 | 102,000 | 680 |
| 2011-08-04 | 70 | 71 | 70 | 71 | 36,000 | 710 |
| 2011-08-03 | 71 | 71 | 68 | 71 | 208,000 | 710 |
| 2011-08-02 | 72 | 72 | 71 | 72 | 44,000 | 720 |
| 2011-08-01 | 72 | 73 | 71 | 73 | 58,000 | 730 |
| 2011-07-29 | 74 | 74 | 70 | 71 | 189,000 | 710 |
| 2011-07-28 | 74 | 75 | 73 | 75 | 83,000 | 750 |
| 2011-07-27 | 75 | 76 | 74 | 76 | 63,000 | 760 |
| 2011-07-26 | 74 | 74 | 73 | 74 | 42,000 | 740 |
| 2011-07-25 | 75 | 76 | 72 | 73 | 158,000 | 730 |
| 2011-07-22 | 76 | 76 | 75 | 75 | 47,000 | 750 |
| 2011-07-21 | 76 | 76 | 75 | 76 | 74,000 | 760 |
| 2011-07-20 | 78 | 78 | 76 | 76 | 78,000 | 760 |
| 2011-07-19 | 76 | 77 | 76 | 77 | 69,000 | 770 |
| 2011-07-15 | 79 | 79 | 77 | 77 | 67,000 | 770 |
| 2011-07-14 | 79 | 79 | 77 | 77 | 58,000 | 770 |
| 2011-07-13 | 77 | 79 | 77 | 79 | 66,000 | 790 |
| 2011-07-12 | 79 | 79 | 75 | 79 | 246,000 | 790 |
| 2011-07-11 | 79 | 80 | 79 | 79 | 55,000 | 790 |
| 2011-07-08 | 80 | 80 | 78 | 79 | 105,000 | 790 |
| 2011-07-07 | 80 | 80 | 78 | 78 | 124,000 | 780 |
| 2011-07-06 | 82 | 82 | 79 | 79 | 328,000 | 790 |
| 2011-07-05 | 81 | 84 | 80 | 82 | 304,000 | 820 |
| 2011-07-04 | 86 | 87 | 80 | 80 | 1,154,000 | 800 |
| 2011-07-01 | 82 | 84 | 81 | 84 | 611,000 | 840 |
| 2011-06-30 | 77 | 84 | 77 | 82 | 1,633,000 | 820 |
| 2011-06-29 | 78 | 79 | 77 | 77 | 161,000 | 770 |
| 2011-06-28 | 78 | 78 | 75 | 77 | 495,000 | 770 |
| 2011-06-27 | 76 | 79 | 76 | 78 | 609,000 | 780 |
| 2011-06-24 | 71 | 76 | 70 | 76 | 502,000 | 760 |
| 2011-06-23 | 74 | 74 | 60 | 70 | 427,000 | 700 |
| 2011-06-22 | 75 | 75 | 74 | 74 | 71,000 | 740 |
| 2011-06-21 | 74 | 76 | 74 | 75 | 58,000 | 750 |
| 2011-06-20 | 76 | 77 | 74 | 74 | 337,000 | 740 |
| 2011-06-17 | 79 | 82 | 75 | 79 | 394,000 | 790 |
| 2011-06-16 | 73 | 79 | 72 | 79 | 317,000 | 790 |
| 2011-06-15 | 73 | 74 | 70 | 73 | 112,000 | 730 |
| 2011-06-14 | 69 | 71 | 68 | 71 | 42,000 | 710 |
| 2011-06-13 | 68 | 70 | 68 | 68 | 39,000 | 680 |
| 2011-06-10 | 67 | 71 | 67 | 70 | 74,000 | 700 |
| 2011-06-09 | 71 | 71 | 70 | 70 | 27,000 | 700 |
| 2011-06-08 | 70 | 72 | 68 | 71 | 58,000 | 710 |
| 2011-06-07 | 67 | 70 | 67 | 70 | 89,000 | 700 |
| 2011-06-06 | 72 | 73 | 69 | 69 | 68,000 | 690 |
| 2011-06-03 | 74 | 74 | 73 | 74 | 26,000 | 740 |
| 2011-06-02 | 74 | 75 | 72 | 73 | 94,000 | 730 |
| 2011-06-01 | 75 | 78 | 74 | 76 | 122,000 | 760 |
| 2011-05-31 | 73 | 78 | 71 | 78 | 235,000 | 780 |
| 2011-05-30 | 71 | 73 | 68 | 73 | 200,000 | 730 |
| 2011-05-27 | 64 | 69 | 64 | 66 | 141,000 | 660 |
| 2011-05-26 | 63 | 67 | 63 | 64 | 111,000 | 640 |
| 2011-05-25 | 66 | 67 | 63 | 64 | 151,000 | 640 |
| 2011-05-24 | 67 | 67 | 64 | 66 | 166,000 | 660 |
| 2011-05-23 | 71 | 71 | 67 | 68 | 146,000 | 680 |
| 2011-05-20 | 73 | 75 | 71 | 72 | 155,000 | 720 |
| 2011-05-19 | 72 | 75 | 72 | 74 | 84,000 | 740 |
| 2011-05-18 | 73 | 74 | 71 | 72 | 132,000 | 720 |
| 2011-05-17 | 78 | 78 | 68 | 72 | 439,000 | 720 |
| 2011-05-16 | 76 | 80 | 76 | 79 | 101,000 | 790 |
| 2011-05-13 | 86 | 86 | 81 | 84 | 204,000 | 840 |
| 2011-05-12 | 83 | 87 | 82 | 86 | 190,000 | 860 |
| 2011-05-11 | 79 | 85 | 79 | 83 | 135,000 | 830 |
| 2011-05-10 | 79 | 79 | 75 | 79 | 139,000 | 790 |
| 2011-05-09 | 79 | 80 | 78 | 79 | 43,000 | 790 |
| 2011-05-06 | 79 | 79 | 77 | 79 | 42,000 | 790 |
| 2011-05-02 | 79 | 80 | 77 | 79 | 74,000 | 790 |
| 2011-04-28 | 80 | 80 | 77 | 78 | 106,000 | 780 |
| 2011-04-27 | 84 | 84 | 79 | 79 | 159,000 | 790 |
| 2011-04-26 | 82 | 84 | 80 | 82 | 162,000 | 820 |
| 2011-04-25 | 88 | 88 | 82 | 82 | 146,000 | 820 |
| 2011-04-22 | 85 | 86 | 84 | 86 | 114,000 | 860 |
| 2011-04-21 | 88 | 88 | 85 | 86 | 91,000 | 860 |
| 2011-04-20 | 86 | 90 | 84 | 88 | 272,000 | 880 |
| 2011-04-19 | 90 | 90 | 86 | 88 | 278,000 | 880 |
| 2011-04-18 | 90 | 92 | 88 | 90 | 182,000 | 900 |
| 2011-04-15 | 88 | 95 | 86 | 90 | 805,000 | 900 |
| 2011-04-14 | 78 | 92 | 78 | 89 | 1,077,000 | 890 |
| 2011-04-13 | 74 | 78 | 73 | 77 | 167,000 | 770 |
| 2011-04-12 | 77 | 78 | 76 | 76 | 237,000 | 760 |
| 2011-04-11 | 79 | 80 | 77 | 80 | 268,000 | 800 |
| 2011-04-08 | 76 | 81 | 73 | 78 | 401,000 | 780 |
| 2011-04-07 | 80 | 83 | 77 | 80 | 287,000 | 800 |
| 2011-04-06 | 89 | 90 | 76 | 76 | 865,000 | 760 |
| 2011-04-05 | 98 | 98 | 87 | 93 | 544,000 | 930 |
| 2011-04-04 | 96 | 96 | 92 | 96 | 698,000 | 960 |
| 2011-04-01 | 95 | 100 | 90 | 92 | 1,745,000 | 920 |
| 2011-03-31 | 84 | 103 | 82 | 86 | 4,779,000 | 860 |
| 2011-03-30 | 78 | 82 | 77 | 82 | 798,000 | 820 |
| 2011-03-29 | 69 | 85 | 67 | 80 | 2,708,000 | 800 |
| 2011-03-28 | 59 | 71 | 59 | 71 | 1,284,000 | 710 |
| 2011-03-25 | 62 | 63 | 60 | 60 | 85,000 | 600 |
| 2011-03-24 | 60 | 62 | 58 | 62 | 100,000 | 620 |
| 2011-03-23 | 59 | 63 | 58 | 62 | 86,000 | 620 |
| 2011-03-22 | 60 | 61 | 57 | 59 | 152,000 | 590 |
| 2011-03-18 | 52 | 56 | 52 | 56 | 126,000 | 560 |
| 2011-03-17 | 45 | 54 | 45 | 51 | 89,000 | 510 |
| 2011-03-16 | 43 | 49 | 43 | 49 | 160,000 | 490 |
| 2011-03-15 | 50 | 50 | 37 | 41 | 359,000 | 410 |
| 2011-03-14 | 44 | 55 | 44 | 50 | 301,000 | 500 |
| 2011-03-11 | 65 | 72 | 64 | 64 | 242,000 | 640 |
| 2011-03-10 | 70 | 71 | 67 | 68 | 147,000 | 680 |
| 2011-03-09 | 75 | 75 | 70 | 71 | 284,000 | 710 |
| 2011-03-08 | 72 | 75 | 72 | 73 | 367,000 | 730 |
| 2011-03-07 | 70 | 72 | 69 | 71 | 200,000 | 710 |
| 2011-03-04 | 66 | 69 | 66 | 69 | 267,000 | 690 |
| 2011-03-03 | 65 | 65 | 65 | 65 | 33,000 | 650 |
| 2011-03-02 | 64 | 65 | 64 | 64 | 51,000 | 640 |
| 2011-03-01 | 66 | 66 | 64 | 66 | 72,000 | 660 |
| 2011-02-28 | 64 | 65 | 64 | 65 | 78,000 | 650 |
| 2011-02-25 | 64 | 64 | 62 | 64 | 101,000 | 640 |
| 2011-02-24 | 67 | 67 | 63 | 64 | 206,000 | 640 |
| 2011-02-23 | 65 | 68 | 65 | 67 | 250,000 | 670 |
| 2011-02-22 | 66 | 70 | 66 | 68 | 385,000 | 680 |
| 2011-02-21 | 62 | 67 | 61 | 66 | 224,000 | 660 |
| 2011-02-18 | 61 | 62 | 60 | 61 | 42,000 | 610 |
| 2011-02-17 | 61 | 62 | 60 | 62 | 44,000 | 620 |
| 2011-02-16 | 60 | 62 | 60 | 62 | 50,000 | 620 |
| 2011-02-15 | 62 | 62 | 60 | 62 | 62,000 | 620 |
| 2011-02-14 | 62 | 62 | 61 | 62 | 69,000 | 620 |
| 2011-02-10 | 62 | 63 | 62 | 63 | 34,000 | 630 |
| 2011-02-09 | 63 | 63 | 62 | 62 | 80,000 | 620 |
| 2011-02-08 | 63 | 64 | 63 | 64 | 83,000 | 640 |
| 2011-02-07 | 61 | 63 | 60 | 63 | 149,000 | 630 |
| 2011-02-04 | 60 | 61 | 60 | 61 | 40,000 | 610 |
| 2011-02-03 | 60 | 60 | 59 | 60 | 31,000 | 600 |
| 2011-02-02 | 59 | 60 | 59 | 59 | 27,000 | 590 |
| 2011-02-01 | 59 | 59 | 58 | 59 | 21,000 | 590 |
| 2011-01-31 | 59 | 59 | 58 | 59 | 42,000 | 590 |
| 2011-01-28 | 62 | 62 | 60 | 61 | 18,000 | 610 |
| 2011-01-27 | 60 | 62 | 60 | 62 | 24,000 | 620 |
| 2011-01-26 | 61 | 62 | 60 | 62 | 17,000 | 620 |
| 2011-01-25 | 59 | 61 | 59 | 61 | 43,000 | 610 |
| 2011-01-24 | 60 | 60 | 60 | 60 | 15,000 | 600 |
| 2011-01-21 | 62 | 63 | 56 | 60 | 132,000 | 600 |
| 2011-01-20 | 63 | 63 | 62 | 63 | 112,000 | 630 |
| 2011-01-19 | 64 | 64 | 63 | 63 | 57,000 | 630 |
| 2011-01-18 | 64 | 64 | 62 | 64 | 51,000 | 640 |
| 2011-01-17 | 63 | 64 | 62 | 64 | 71,000 | 640 |
| 2011-01-14 | 63 | 63 | 62 | 63 | 89,000 | 630 |
| 2011-01-13 | 65 | 65 | 61 | 63 | 223,000 | 630 |
| 2011-01-12 | 62 | 64 | 61 | 64 | 317,000 | 640 |
| 2011-01-11 | 60 | 61 | 59 | 61 | 135,000 | 610 |
| 2011-01-07 | 58 | 60 | 57 | 60 | 144,000 | 600 |
| 2011-01-06 | 56 | 58 | 55 | 58 | 119,000 | 580 |
| 2011-01-05 | 57 | 57 | 56 | 57 | 67,000 | 570 |
| 2011-01-04 | 57 | 57 | 55 | 57 | 83,000 | 570 |
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
