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