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