4222 児玉化学工業(株) の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 68 | 71 | 68 | 68 | 333,000 | 680 |
| 2012-12-27 | 66 | 68 | 65 | 67 | 289,000 | 670 |
| 2012-12-26 | 65 | 65 | 64 | 64 | 93,000 | 640 |
| 2012-12-25 | 64 | 65 | 63 | 65 | 195,000 | 650 |
| 2012-12-21 | 64 | 64 | 63 | 64 | 169,000 | 640 |
| 2012-12-20 | 63 | 64 | 63 | 64 | 123,000 | 640 |
| 2012-12-19 | 65 | 65 | 63 | 63 | 98,000 | 630 |
| 2012-12-18 | 63 | 64 | 63 | 64 | 120,000 | 640 |
| 2012-12-17 | 64 | 65 | 63 | 63 | 97,000 | 630 |
| 2012-12-14 | 64 | 64 | 63 | 63 | 62,000 | 630 |
| 2012-12-13 | 64 | 65 | 63 | 63 | 87,000 | 630 |
| 2012-12-12 | 63 | 64 | 62 | 64 | 97,000 | 640 |
| 2012-12-11 | 63 | 63 | 62 | 63 | 53,000 | 630 |
| 2012-12-10 | 65 | 65 | 63 | 63 | 57,000 | 630 |
| 2012-12-07 | 63 | 64 | 62 | 64 | 62,000 | 640 |
| 2012-12-06 | 65 | 66 | 62 | 63 | 118,000 | 630 |
| 2012-12-05 | 66 | 67 | 64 | 64 | 519,000 | 640 |
| 2012-12-04 | 59 | 67 | 59 | 64 | 690,000 | 640 |
| 2012-12-03 | 60 | 60 | 59 | 60 | 60,000 | 600 |
| 2012-11-30 | 60 | 60 | 58 | 59 | 71,000 | 590 |
| 2012-11-29 | 57 | 59 | 57 | 59 | 90,000 | 590 |
| 2012-11-28 | 58 | 59 | 57 | 58 | 104,000 | 580 |
| 2012-11-27 | 60 | 60 | 58 | 59 | 73,000 | 590 |
| 2012-11-26 | 60 | 60 | 58 | 60 | 130,000 | 600 |
| 2012-11-22 | 59 | 60 | 58 | 59 | 58,000 | 590 |
| 2012-11-21 | 59 | 60 | 58 | 59 | 113,000 | 590 |
| 2012-11-20 | 58 | 58 | 58 | 58 | 50,000 | 580 |
| 2012-11-19 | 58 | 58 | 57 | 57 | 45,000 | 570 |
| 2012-11-16 | 58 | 58 | 57 | 57 | 44,000 | 570 |
| 2012-11-15 | 55 | 57 | 55 | 57 | 32,000 | 570 |
| 2012-11-14 | 57 | 59 | 55 | 55 | 180,000 | 550 |
| 2012-11-13 | 57 | 58 | 56 | 57 | 40,000 | 570 |
| 2012-11-12 | 57 | 57 | 56 | 57 | 97,000 | 570 |
| 2012-11-09 | 58 | 59 | 58 | 58 | 79,000 | 580 |
| 2012-11-08 | 59 | 60 | 58 | 60 | 47,000 | 600 |
| 2012-11-07 | 59 | 60 | 58 | 60 | 97,000 | 600 |
| 2012-11-06 | 62 | 63 | 60 | 60 | 143,000 | 600 |
| 2012-11-05 | 60 | 62 | 60 | 62 | 197,000 | 620 |
| 2012-11-02 | 60 | 61 | 59 | 59 | 285,000 | 590 |
| 2012-11-01 | 58 | 60 | 57 | 59 | 158,000 | 590 |
| 2012-10-31 | 56 | 59 | 55 | 58 | 244,000 | 580 |
| 2012-10-30 | 55 | 57 | 55 | 55 | 129,000 | 550 |
| 2012-10-29 | 54 | 56 | 54 | 55 | 85,000 | 550 |
| 2012-10-26 | 54 | 54 | 52 | 53 | 56,000 | 530 |
| 2012-10-25 | 53 | 53 | 53 | 53 | 36,000 | 530 |
| 2012-10-24 | 52 | 52 | 52 | 52 | 36,000 | 520 |
| 2012-10-23 | 53 | 53 | 52 | 52 | 18,000 | 520 |
| 2012-10-22 | 53 | 53 | 52 | 52 | 28,000 | 520 |
| 2012-10-19 | 53 | 54 | 53 | 53 | 37,000 | 530 |
| 2012-10-18 | 53 | 54 | 52 | 53 | 46,000 | 530 |
| 2012-10-17 | 52 | 53 | 52 | 53 | 18,000 | 530 |
| 2012-10-16 | 52 | 52 | 51 | 52 | 163,000 | 520 |
| 2012-10-15 | 51 | 52 | 51 | 52 | 19,000 | 520 |
| 2012-10-12 | 52 | 52 | 52 | 52 | 14,000 | 520 |
| 2012-10-11 | 51 | 53 | 51 | 52 | 93,000 | 520 |
| 2012-10-10 | 53 | 53 | 51 | 51 | 91,000 | 510 |
| 2012-10-09 | 54 | 54 | 53 | 54 | 35,000 | 540 |
| 2012-10-05 | 53 | 54 | 53 | 54 | 36,000 | 540 |
| 2012-10-04 | 53 | 53 | 52 | 53 | 32,000 | 530 |
| 2012-10-03 | 53 | 53 | 52 | 53 | 13,000 | 530 |
| 2012-10-02 | 53 | 53 | 52 | 53 | 44,000 | 530 |
| 2012-10-01 | 54 | 54 | 52 | 54 | 64,000 | 540 |
| 2012-09-28 | 54 | 54 | 53 | 54 | 3,000 | 540 |
| 2012-09-27 | 53 | 54 | 53 | 54 | 7,000 | 540 |
| 2012-09-26 | 53 | 54 | 53 | 54 | 51,000 | 540 |
| 2012-09-25 | 53 | 54 | 53 | 53 | 10,000 | 530 |
| 2012-09-24 | 55 | 55 | 54 | 54 | 40,000 | 540 |
| 2012-09-21 | 55 | 55 | 55 | 55 | 8,000 | 550 |
| 2012-09-20 | 56 | 56 | 54 | 55 | 91,000 | 550 |
| 2012-09-19 | 56 | 57 | 55 | 57 | 37,000 | 570 |
| 2012-09-18 | 55 | 57 | 55 | 56 | 54,000 | 560 |
| 2012-09-14 | 53 | 55 | 53 | 55 | 71,000 | 550 |
| 2012-09-13 | 53 | 53 | 52 | 53 | 43,000 | 530 |
| 2012-09-12 | 52 | 53 | 52 | 53 | 42,000 | 530 |
| 2012-09-11 | 54 | 55 | 52 | 53 | 79,000 | 530 |
| 2012-09-10 | 53 | 54 | 53 | 54 | 36,000 | 540 |
| 2012-09-07 | 54 | 54 | 53 | 54 | 37,000 | 540 |
| 2012-09-06 | 52 | 54 | 52 | 53 | 41,000 | 530 |
| 2012-09-05 | 54 | 54 | 53 | 53 | 113,000 | 530 |
| 2012-09-04 | 56 | 56 | 55 | 55 | 35,000 | 550 |
| 2012-09-03 | 55 | 56 | 54 | 56 | 82,000 | 560 |
| 2012-08-31 | 54 | 55 | 54 | 54 | 104,000 | 540 |
| 2012-08-30 | 55 | 56 | 54 | 56 | 90,000 | 560 |
| 2012-08-29 | 54 | 55 | 54 | 55 | 24,000 | 550 |
| 2012-08-28 | 55 | 55 | 53 | 54 | 125,000 | 540 |
| 2012-08-27 | 56 | 57 | 54 | 54 | 139,000 | 540 |
| 2012-08-24 | 56 | 57 | 55 | 55 | 43,000 | 550 |
| 2012-08-23 | 57 | 58 | 56 | 58 | 54,000 | 580 |
| 2012-08-22 | 59 | 59 | 58 | 58 | 42,000 | 580 |
| 2012-08-21 | 59 | 59 | 59 | 59 | 27,000 | 590 |
| 2012-08-20 | 59 | 61 | 58 | 59 | 82,000 | 590 |
| 2012-08-17 | 59 | 59 | 58 | 59 | 20,000 | 590 |
| 2012-08-16 | 58 | 59 | 58 | 58 | 28,000 | 580 |
| 2012-08-15 | 56 | 58 | 56 | 58 | 69,000 | 580 |
| 2012-08-14 | 57 | 57 | 56 | 57 | 29,000 | 570 |
| 2012-08-13 | 54 | 57 | 54 | 57 | 59,000 | 570 |
| 2012-08-10 | 58 | 58 | 57 | 57 | 17,000 | 570 |
| 2012-08-09 | 59 | 59 | 58 | 58 | 19,000 | 580 |
| 2012-08-08 | 58 | 60 | 57 | 60 | 50,000 | 600 |
| 2012-08-07 | 57 | 58 | 56 | 58 | 26,000 | 580 |
| 2012-08-06 | 57 | 57 | 56 | 56 | 23,000 | 560 |
| 2012-08-03 | 56 | 56 | 55 | 56 | 17,000 | 560 |
| 2012-08-02 | 56 | 56 | 55 | 56 | 34,000 | 560 |
| 2012-08-01 | 56 | 57 | 56 | 56 | 13,000 | 560 |
| 2012-07-31 | 56 | 58 | 55 | 58 | 27,000 | 580 |
| 2012-07-30 | 56 | 57 | 55 | 56 | 30,000 | 560 |
| 2012-07-27 | 54 | 56 | 54 | 56 | 25,000 | 560 |
| 2012-07-26 | 54 | 54 | 53 | 54 | 40,000 | 540 |
| 2012-07-25 | 52 | 53 | 51 | 52 | 134,000 | 520 |
| 2012-07-24 | 53 | 54 | 52 | 54 | 164,000 | 540 |
| 2012-07-23 | 57 | 58 | 55 | 55 | 59,000 | 550 |
| 2012-07-20 | 60 | 60 | 59 | 59 | 47,000 | 590 |
| 2012-07-19 | 62 | 62 | 61 | 61 | 3,000 | 610 |
| 2012-07-18 | 61 | 62 | 61 | 61 | 17,000 | 610 |
| 2012-07-17 | 62 | 63 | 62 | 62 | 20,000 | 620 |
| 2012-07-13 | 61 | 63 | 61 | 63 | 17,000 | 630 |
| 2012-07-12 | 63 | 63 | 61 | 61 | 69,000 | 610 |
| 2012-07-11 | 63 | 63 | 62 | 63 | 35,000 | 630 |
| 2012-07-10 | 64 | 65 | 64 | 64 | 10,000 | 640 |
| 2012-07-09 | 65 | 66 | 64 | 64 | 47,000 | 640 |
| 2012-07-06 | 66 | 67 | 64 | 65 | 23,000 | 650 |
| 2012-07-05 | 68 | 68 | 65 | 66 | 111,000 | 660 |
| 2012-07-04 | 67 | 68 | 66 | 68 | 40,000 | 680 |
| 2012-07-03 | 67 | 67 | 65 | 65 | 25,000 | 650 |
| 2012-07-02 | 67 | 67 | 66 | 66 | 46,000 | 660 |
| 2012-06-29 | 64 | 65 | 63 | 65 | 92,000 | 650 |
| 2012-06-28 | 66 | 66 | 64 | 64 | 32,000 | 640 |
| 2012-06-27 | 66 | 67 | 64 | 65 | 60,000 | 650 |
| 2012-06-26 | 66 | 66 | 64 | 65 | 24,000 | 650 |
| 2012-06-25 | 68 | 68 | 66 | 66 | 53,000 | 660 |
| 2012-06-22 | 65 | 67 | 64 | 65 | 66,000 | 650 |
| 2012-06-21 | 66 | 68 | 65 | 65 | 111,000 | 650 |
| 2012-06-20 | 63 | 67 | 63 | 66 | 160,000 | 660 |
| 2012-06-19 | 62 | 64 | 62 | 63 | 97,000 | 630 |
| 2012-06-18 | 61 | 63 | 61 | 63 | 180,000 | 630 |
| 2012-06-15 | 57 | 61 | 57 | 58 | 105,000 | 580 |
| 2012-06-14 | 58 | 58 | 57 | 57 | 34,000 | 570 |
| 2012-06-13 | 57 | 59 | 57 | 58 | 67,000 | 580 |
| 2012-06-12 | 56 | 57 | 56 | 57 | 17,000 | 570 |
| 2012-06-11 | 56 | 58 | 56 | 56 | 100,000 | 560 |
| 2012-06-08 | 57 | 57 | 55 | 55 | 30,000 | 550 |
| 2012-06-07 | 56 | 57 | 56 | 57 | 72,000 | 570 |
| 2012-06-06 | 55 | 56 | 55 | 55 | 24,000 | 550 |
| 2012-06-05 | 55 | 56 | 54 | 54 | 19,000 | 540 |
| 2012-06-04 | 54 | 55 | 53 | 54 | 30,000 | 540 |
| 2012-06-01 | 58 | 58 | 56 | 56 | 40,000 | 560 |
| 2012-05-31 | 56 | 58 | 56 | 58 | 4,000 | 580 |
| 2012-05-30 | 58 | 59 | 58 | 58 | 17,000 | 580 |
| 2012-05-29 | 57 | 58 | 57 | 58 | 33,000 | 580 |
| 2012-05-28 | 60 | 60 | 58 | 58 | 24,000 | 580 |
| 2012-05-25 | 59 | 60 | 59 | 60 | 13,000 | 600 |
| 2012-05-24 | 60 | 60 | 58 | 58 | 64,000 | 580 |
| 2012-05-23 | 61 | 61 | 59 | 61 | 27,000 | 610 |
| 2012-05-22 | 60 | 61 | 58 | 61 | 79,000 | 610 |
| 2012-05-21 | 57 | 60 | 57 | 58 | 26,000 | 580 |
| 2012-05-18 | 56 | 57 | 56 | 57 | 23,000 | 570 |
| 2012-05-17 | 59 | 60 | 53 | 58 | 116,000 | 580 |
| 2012-05-16 | 56 | 58 | 55 | 57 | 60,000 | 570 |
| 2012-05-15 | 58 | 58 | 52 | 55 | 200,000 | 550 |
| 2012-05-14 | 62 | 63 | 58 | 59 | 155,000 | 590 |
| 2012-05-11 | 65 | 66 | 63 | 64 | 53,000 | 640 |
| 2012-05-10 | 65 | 66 | 64 | 66 | 25,000 | 660 |
| 2012-05-09 | 65 | 67 | 63 | 65 | 93,000 | 650 |
| 2012-05-08 | 65 | 66 | 64 | 66 | 24,000 | 660 |
| 2012-05-07 | 66 | 66 | 63 | 64 | 154,000 | 640 |
| 2012-05-02 | 69 | 69 | 68 | 68 | 66,000 | 680 |
| 2012-05-01 | 69 | 70 | 68 | 69 | 32,000 | 690 |
| 2012-04-27 | 68 | 69 | 68 | 68 | 16,000 | 680 |
| 2012-04-26 | 71 | 71 | 68 | 68 | 124,000 | 680 |
| 2012-04-25 | 71 | 71 | 70 | 70 | 17,000 | 700 |
| 2012-04-24 | 71 | 71 | 70 | 71 | 108,000 | 710 |
| 2012-04-23 | 71 | 72 | 70 | 71 | 67,000 | 710 |
| 2012-04-20 | 72 | 72 | 70 | 71 | 63,000 | 710 |
| 2012-04-19 | 71 | 71 | 70 | 71 | 91,000 | 710 |
| 2012-04-18 | 71 | 72 | 70 | 72 | 132,000 | 720 |
| 2012-04-17 | 77 | 86 | 70 | 71 | 2,087,000 | 710 |
| 2012-04-16 | 68 | 73 | 68 | 73 | 241,000 | 730 |
| 2012-04-13 | 69 | 69 | 68 | 68 | 36,000 | 680 |
| 2012-04-12 | 69 | 69 | 67 | 68 | 112,000 | 680 |
| 2012-04-11 | 67 | 68 | 67 | 68 | 69,000 | 680 |
| 2012-04-10 | 71 | 71 | 68 | 70 | 65,000 | 700 |
| 2012-04-09 | 72 | 72 | 70 | 71 | 69,000 | 710 |
| 2012-04-06 | 72 | 73 | 70 | 71 | 83,000 | 710 |
| 2012-04-05 | 71 | 72 | 70 | 72 | 118,000 | 720 |
| 2012-04-04 | 77 | 77 | 71 | 72 | 292,000 | 720 |
| 2012-04-03 | 72 | 77 | 70 | 77 | 356,000 | 770 |
| 2012-04-02 | 70 | 72 | 70 | 72 | 150,000 | 720 |
| 2012-03-30 | 69 | 70 | 68 | 69 | 172,000 | 690 |
| 2012-03-29 | 69 | 70 | 69 | 70 | 49,000 | 700 |
| 2012-03-28 | 70 | 70 | 68 | 70 | 51,000 | 700 |
| 2012-03-27 | 68 | 71 | 68 | 69 | 92,000 | 690 |
| 2012-03-26 | 70 | 70 | 68 | 68 | 68,000 | 680 |
| 2012-03-23 | 69 | 70 | 67 | 70 | 102,000 | 700 |
| 2012-03-22 | 70 | 70 | 69 | 69 | 49,000 | 690 |
| 2012-03-21 | 70 | 70 | 69 | 70 | 163,000 | 700 |
| 2012-03-19 | 72 | 72 | 71 | 71 | 95,000 | 710 |
| 2012-03-16 | 73 | 73 | 70 | 72 | 211,000 | 720 |
| 2012-03-15 | 75 | 75 | 73 | 73 | 92,000 | 730 |
| 2012-03-14 | 75 | 75 | 73 | 74 | 147,000 | 740 |
| 2012-03-13 | 74 | 74 | 73 | 73 | 173,000 | 730 |
| 2012-03-12 | 76 | 76 | 75 | 75 | 100,000 | 750 |
| 2012-03-09 | 75 | 76 | 74 | 75 | 188,000 | 750 |
| 2012-03-08 | 75 | 75 | 73 | 75 | 241,000 | 750 |
| 2012-03-07 | 73 | 76 | 72 | 75 | 250,000 | 750 |
| 2012-03-06 | 77 | 79 | 75 | 75 | 373,000 | 750 |
| 2012-03-05 | 83 | 83 | 76 | 77 | 726,000 | 770 |
| 2012-03-02 | 83 | 93 | 78 | 82 | 2,615,000 | 820 |
| 2012-03-01 | 89 | 107 | 77 | 78 | 13,764,000 | 780 |
| 2012-02-29 | 80 | 82 | 76 | 82 | 1,238,000 | 820 |
| 2012-02-28 | 69 | 77 | 69 | 76 | 950,000 | 760 |
| 2012-02-27 | 70 | 72 | 70 | 70 | 173,000 | 700 |
| 2012-02-24 | 72 | 73 | 68 | 70 | 481,000 | 700 |
| 2012-02-23 | 78 | 84 | 69 | 73 | 2,278,000 | 730 |
| 2012-02-22 | 65 | 70 | 63 | 70 | 990,000 | 700 |
| 2012-02-21 | 62 | 64 | 62 | 64 | 164,000 | 640 |
| 2012-02-20 | 63 | 63 | 62 | 63 | 53,000 | 630 |
| 2012-02-17 | 62 | 63 | 62 | 63 | 33,000 | 630 |
| 2012-02-16 | 61 | 62 | 61 | 62 | 38,000 | 620 |
| 2012-02-15 | 62 | 62 | 61 | 61 | 137,000 | 610 |
| 2012-02-14 | 64 | 65 | 63 | 63 | 65,000 | 630 |
| 2012-02-13 | 63 | 64 | 63 | 64 | 80,000 | 640 |
| 2012-02-10 | 65 | 65 | 61 | 63 | 375,000 | 630 |
| 2012-02-09 | 68 | 71 | 68 | 70 | 185,000 | 700 |
| 2012-02-08 | 68 | 69 | 68 | 68 | 81,000 | 680 |
| 2012-02-07 | 68 | 69 | 67 | 67 | 68,000 | 670 |
| 2012-02-06 | 65 | 68 | 63 | 66 | 136,000 | 660 |
| 2012-02-03 | 66 | 66 | 64 | 65 | 56,000 | 650 |
| 2012-02-02 | 67 | 67 | 66 | 66 | 21,000 | 660 |
| 2012-02-01 | 69 | 69 | 67 | 67 | 70,000 | 670 |
| 2012-01-31 | 67 | 67 | 66 | 66 | 11,000 | 660 |
| 2012-01-30 | 68 | 68 | 66 | 67 | 48,000 | 670 |
| 2012-01-27 | 69 | 69 | 68 | 68 | 25,000 | 680 |
| 2012-01-26 | 70 | 71 | 68 | 69 | 129,000 | 690 |
| 2012-01-25 | 71 | 71 | 69 | 69 | 69,000 | 690 |
| 2012-01-24 | 71 | 72 | 67 | 69 | 254,000 | 690 |
| 2012-01-23 | 67 | 71 | 66 | 69 | 230,000 | 690 |
| 2012-01-20 | 69 | 69 | 65 | 66 | 160,000 | 660 |
| 2012-01-19 | 65 | 74 | 65 | 68 | 827,000 | 680 |
| 2012-01-18 | 65 | 66 | 63 | 65 | 411,000 | 650 |
| 2012-01-17 | 61 | 63 | 60 | 62 | 218,000 | 620 |
| 2012-01-16 | 65 | 65 | 58 | 60 | 601,000 | 600 |
| 2012-01-13 | 63 | 66 | 62 | 66 | 500,000 | 660 |
| 2012-01-12 | 60 | 64 | 60 | 63 | 372,000 | 630 |
| 2012-01-11 | 58 | 63 | 58 | 61 | 472,000 | 610 |
| 2012-01-10 | 56 | 58 | 55 | 58 | 172,000 | 580 |
| 2012-01-06 | 56 | 58 | 56 | 56 | 149,000 | 560 |
| 2012-01-05 | 56 | 56 | 55 | 56 | 144,000 | 560 |
| 2012-01-04 | 50 | 57 | 50 | 56 | 477,000 | 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
