4222 児玉化学工業(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	90	92	90	91	74,000	910
2013-12-27	89	90	89	89	100,000	890
2013-12-26	87	89	87	89	61,000	890
2013-12-25	84	88	84	87	461,000	870
2013-12-24	88	88	85	85	611,000	850
2013-12-20	88	89	87	88	73,000	880
2013-12-19	89	90	88	88	235,000	880
2013-12-18	88	89	88	88	147,000	880
2013-12-17	90	90	89	89	122,000	890
2013-12-16	90	91	89	90	96,000	900
2013-12-13	91	92	90	90	156,000	900
2013-12-12	92	92	91	92	127,000	920
2013-12-11	92	93	91	93	47,000	930
2013-12-10	92	93	92	92	60,000	920
2013-12-09	92	92	91	92	105,000	920
2013-12-06	92	93	91	91	77,000	910
2013-12-05	93	93	91	92	137,000	920
2013-12-04	93	94	92	93	281,000	930
2013-12-03	93	94	92	94	169,000	940
2013-12-02	92	93	92	92	66,000	920
2013-11-29	92	92	91	92	112,000	920
2013-11-28	92	93	91	92	125,000	920
2013-11-27	92	92	91	91	82,000	910
2013-11-26	91	92	90	92	90,000	920
2013-11-25	91	92	89	92	262,000	920
2013-11-22	91	91	90	91	270,000	910
2013-11-21	92	92	91	91	266,000	910
2013-11-20	92	92	91	91	159,000	910
2013-11-19	93	93	91	92	174,000	920
2013-11-18	93	93	92	93	268,000	930
2013-11-15	92	92	91	92	287,000	920
2013-11-14	91	92	91	91	437,000	910
2013-11-13	88	92	88	90	1,786,000	900
2013-11-12	106	106	101	102	701,000	1,020
2013-11-11	108	109	105	107	491,000	1,070
2013-11-08	105	108	103	108	221,000	1,080
2013-11-07	108	108	104	107	430,000	1,070
2013-11-06	104	107	103	106	220,000	1,060
2013-11-05	102	106	101	104	476,000	1,040
2013-11-01	106	106	98	101	354,000	1,010
2013-10-31	109	110	103	104	470,000	1,040
2013-10-30	104	109	103	108	770,000	1,080
2013-10-29	102	104	102	104	199,000	1,040
2013-10-28	102	102	101	102	97,000	1,020
2013-10-25	102	102	100	102	153,000	1,020
2013-10-24	100	102	99	102	187,000	1,020
2013-10-23	101	103	100	102	319,000	1,020
2013-10-22	101	102	100	101	172,000	1,010
2013-10-21	101	101	99	100	152,000	1,000
2013-10-18	100	100	99	100	55,000	1,000
2013-10-17	101	102	99	100	140,000	1,000
2013-10-16	96	98	96	98	59,000	980
2013-10-15	99	99	97	98	89,000	980
2013-10-11	99	101	99	99	158,000	990
2013-10-10	100	100	98	99	86,000	990
2013-10-09	96	100	96	100	51,000	1,000
2013-10-08	93	98	93	98	126,000	980
2013-10-07	98	98	95	96	99,000	960
2013-10-04	100	101	98	99	198,000	990
2013-10-03	102	103	99	103	215,000	1,030
2013-10-02	105	107	102	103	130,000	1,030
2013-10-01	105	107	102	106	313,000	1,060
2013-09-30	103	107	101	106	433,000	1,060
2013-09-27	103	116	98	105	2,890,000	1,050
2013-09-26	97	103	93	103	362,000	1,030
2013-09-25	104	106	97	97	994,000	970
2013-09-24	96	111	94	109	1,382,000	1,090
2013-09-20	95	96	94	96	129,000	960
2013-09-19	96	96	94	96	159,000	960
2013-09-18	96	97	92	96	261,000	960
2013-09-17	93	96	92	95	327,000	950
2013-09-13	92	92	91	92	64,000	920
2013-09-12	93	93	91	92	35,000	920
2013-09-11	92	93	90	92	291,000	920
2013-09-10	86	92	86	92	308,000	920
2013-09-09	87	87	85	86	63,000	860
2013-09-06	87	87	84	85	89,000	850
2013-09-05	86	87	85	86	70,000	860
2013-09-04	86	86	85	86	85,000	860
2013-09-03	84	86	84	86	184,000	860
2013-09-02	82	84	82	84	73,000	840
2013-08-30	83	83	82	82	23,000	820
2013-08-29	84	85	82	82	143,000	820
2013-08-28	85	86	82	83	260,000	830
2013-08-27	88	89	88	88	118,000	880
2013-08-26	90	91	89	89	17,000	890
2013-08-23	89	91	89	91	94,000	910
2013-08-22	89	89	86	89	99,000	890
2013-08-21	91	91	89	89	58,000	890
2013-08-20	92	93	91	91	37,000	910
2013-08-19	92	93	91	93	21,000	930
2013-08-16	90	92	90	92	34,000	920
2013-08-15	92	92	90	92	84,000	920
2013-08-14	94	94	91	93	129,000	930
2013-08-13	92	94	91	94	48,000	940
2013-08-12	95	95	91	91	93,000	910
2013-08-09	95	98	95	96	114,000	960
2013-08-08	96	97	94	95	118,000	950
2013-08-07	96	97	94	97	95,000	970
2013-08-06	97	97	95	97	59,000	970
2013-08-05	95	98	95	97	78,000	970
2013-08-02	93	95	92	95	249,000	950
2013-08-01	89	91	87	91	91,000	910
2013-07-31	90	91	89	89	41,000	890
2013-07-30	89	92	87	91	142,000	910
2013-07-29	95	95	89	91	148,000	910
2013-07-26	99	99	96	96	50,000	960
2013-07-25	100	101	99	99	74,000	990
2013-07-24	97	99	96	99	75,000	990
2013-07-23	99	99	97	98	84,000	980
2013-07-22	99	99	98	99	77,000	990
2013-07-19	102	104	98	99	412,000	990
2013-07-18	95	103	95	101	403,000	1,010
2013-07-17	94	95	94	95	37,000	950
2013-07-16	96	96	94	95	43,000	950
2013-07-12	94	96	94	96	62,000	960
2013-07-11	92	94	92	92	67,000	920
2013-07-10	95	95	94	94	77,000	940
2013-07-09	94	95	93	95	86,000	950
2013-07-08	95	96	92	93	240,000	930
2013-07-05	92	94	92	94	139,000	940
2013-07-04	90	93	90	92	174,000	920
2013-07-03	92	92	89	91	126,000	910
2013-07-02	93	94	91	93	119,000	930
2013-07-01	92	93	91	93	72,000	930
2013-06-28	89	92	89	92	99,000	920
2013-06-27	86	87	83	87	71,000	870
2013-06-26	91	91	85	85	205,000	850
2013-06-25	92	93	89	90	271,000	900
2013-06-24	91	93	91	92	154,000	920
2013-06-21	88	92	87	91	152,000	910
2013-06-20	90	93	89	92	139,000	920
2013-06-19	90	92	87	92	226,000	920
2013-06-18	87	89	87	88	128,000	880
2013-06-17	84	87	84	87	123,000	870
2013-06-14	86	88	84	85	89,000	850
2013-06-13	84	85	81	82	199,000	820
2013-06-12	84	87	81	86	173,000	860
2013-06-11	86	89	85	86	132,000	860
2013-06-10	83	86	83	86	196,000	860
2013-06-07	84	84	73	81	487,000	810
2013-06-06	91	94	83	85	670,000	850
2013-06-05	100	102	95	95	289,000	950
2013-06-04	96	99	94	99	205,000	990
2013-06-03	103	103	99	99	113,000	990
2013-05-31	104	105	101	103	95,000	1,030
2013-05-30	105	106	101	101	187,000	1,010
2013-05-29	108	109	106	108	166,000	1,080
2013-05-28	106	108	105	107	210,000	1,070
2013-05-27	112	112	106	108	369,000	1,080
2013-05-24	113	117	96	107	1,189,000	1,070
2013-05-23	124	126	105	109	2,155,000	1,090
2013-05-22	118	129	111	127	4,896,000	1,270
2013-05-21	107	116	106	116	1,990,000	1,160
2013-05-20	109	110	108	109	789,000	1,090
2013-05-17	101	109	100	108	1,538,000	1,080
2013-05-16	106	108	98	101	810,000	1,010
2013-05-15	108	110	101	104	851,000	1,040
2013-05-14	106	108	104	108	454,000	1,080
2013-05-13	104	108	103	106	504,000	1,060
2013-05-10	104	106	102	104	358,000	1,040
2013-05-09	104	106	103	104	335,000	1,040
2013-05-08	106	109	103	104	1,120,000	1,040
2013-05-07	99	102	97	102	403,000	1,020
2013-05-02	96	97	96	97	167,000	970
2013-05-01	97	98	97	98	131,000	980
2013-04-30	96	97	95	97	207,000	970
2013-04-26	101	104	98	98	529,000	980
2013-04-25	101	104	98	101	598,000	1,010
2013-04-24	98	104	97	103	877,000	1,030
2013-04-23	98	98	96	97	174,000	970
2013-04-22	95	99	94	98	545,000	980
2013-04-19	93	95	93	95	156,000	950
2013-04-18	94	94	91	94	247,000	940
2013-04-17	93	97	92	94	295,000	940
2013-04-16	90	94	88	94	336,000	940
2013-04-15	91	92	88	92	309,000	920
2013-04-12	94	94	91	92	231,000	920
2013-04-11	96	98	91	94	524,000	940
2013-04-10	90	98	90	97	667,000	970
2013-04-09	95	95	91	92	667,000	920
2013-04-08	96	97	92	94	558,000	940
2013-04-05	100	103	94	95	962,000	950
2013-04-04	98	105	96	98	1,514,000	980
2013-04-03	99	103	96	99	1,402,000	990
2013-04-02	83	110	80	101	7,460,000	1,010
2013-04-01	90	90	85	86	978,000	860
2013-03-29	84	84	82	83	174,000	830
2013-03-28	88	88	82	83	841,000	830
2013-03-27	88	91	86	89	1,600,000	890
2013-03-26	85	87	84	87	1,327,000	870
2013-03-25	80	85	79	85	811,000	850
2013-03-22	79	83	78	80	542,000	800
2013-03-21	78	79	77	78	121,000	780
2013-03-19	76	78	76	78	192,000	780
2013-03-18	79	79	74	76	441,000	760
2013-03-15	82	82	79	80	176,000	800
2013-03-14	79	82	78	81	273,000	810
2013-03-13	78	81	78	80	186,000	800
2013-03-12	79	82	78	81	592,000	810
2013-03-11	76	79	76	78	240,000	780
2013-03-08	77	77	76	76	96,000	760
2013-03-07	76	77	75	77	128,000	770
2013-03-06	76	77	75	76	107,000	760
2013-03-05	76	77	75	77	75,000	770
2013-03-04	76	76	75	76	120,000	760
2013-03-01	76	76	74	76	122,000	760
2013-02-28	76	76	75	76	98,000	760
2013-02-27	75	76	74	75	84,000	750
2013-02-26	73	76	73	75	144,000	750
2013-02-25	77	77	75	77	194,000	770
2013-02-22	74	76	74	76	73,000	760
2013-02-21	75	76	74	76	54,000	760
2013-02-20	76	76	74	76	44,000	760
2013-02-19	74	76	73	76	55,000	760
2013-02-18	73	74	71	73	114,000	730
2013-02-15	75	75	68	72	265,000	720
2013-02-14	76	76	73	76	162,000	760
2013-02-13	79	80	72	76	633,000	760
2013-02-12	85	85	82	83	166,000	830
2013-02-08	86	86	83	84	239,000	840
2013-02-07	86	86	84	86	174,000	860
2013-02-06	89	90	83	86	1,167,000	860
2013-02-05	88	91	86	89	497,000	890
2013-02-04	87	90	84	90	819,000	900
2013-02-01	86	88	82	85	976,000	850
2013-01-31	78	87	76	84	2,504,000	840
2013-01-30	73	78	71	77	808,000	770
2013-01-29	75	76	74	74	128,000	740
2013-01-28	76	78	75	76	199,000	760
2013-01-25	74	75	74	75	261,000	750
2013-01-24	71	73	71	73	183,000	730
2013-01-23	73	77	70	70	525,000	700
2013-01-22	74	76	70	73	348,000	730
2013-01-21	74	75	71	73	206,000	730
2013-01-18	73	74	73	74	86,000	740
2013-01-17	72	74	71	71	140,000	710
2013-01-16	77	77	72	74	266,000	740
2013-01-15	76	78	75	76	304,000	760
2013-01-11	73	77	73	74	418,000	740
2013-01-10	71	73	71	73	228,000	730
2013-01-09	68	71	67	70	261,000	700
2013-01-08	73	73	69	69	179,000	690
2013-01-07	72	74	71	71	202,000	710
2013-01-04	70	72	70	71	196,000	710

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