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
