4222 児玉化学工業(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	81	81	81	81	35,000	810
2014-12-29	81	81	80	80	79,000	800
2014-12-26	78	80	78	80	25,000	800
2014-12-25	80	81	77	77	250,000	770
2014-12-24	81	81	80	80	74,000	800
2014-12-22	81	82	81	82	40,000	820
2014-12-19	81	82	81	82	26,000	820
2014-12-18	82	82	80	81	287,000	810
2014-12-17	81	81	80	81	24,000	810
2014-12-16	82	82	80	80	92,000	800
2014-12-15	83	83	82	83	10,000	830
2014-12-12	84	84	83	84	25,000	840
2014-12-11	82	84	82	84	40,000	840
2014-12-10	86	86	83	84	120,000	840
2014-12-09	87	89	87	87	47,000	870
2014-12-08	86	89	86	89	122,000	890
2014-12-05	86	87	85	87	17,000	870
2014-12-04	85	88	85	86	64,000	860
2014-12-03	86	86	86	86	33,000	860
2014-12-02	86	87	85	86	41,000	860
2014-12-01	85	87	85	87	48,000	870
2014-11-28	83	86	83	86	129,000	860
2014-11-27	82	84	82	83	99,000	830
2014-11-26	82	83	82	83	79,000	830
2014-11-25	83	84	81	81	79,000	810
2014-11-21	83	83	83	83	19,000	830
2014-11-20	84	84	82	83	43,000	830
2014-11-19	85	86	83	85	40,000	850
2014-11-18	82	86	81	84	28,000	840
2014-11-17	82	83	82	82	29,000	820
2014-11-14	83	83	81	82	186,000	820
2014-11-13	86	88	84	87	60,000	870
2014-11-12	86	86	85	85	20,000	850
2014-11-11	86	86	85	86	49,000	860
2014-11-10	85	86	84	86	8,000	860
2014-11-07	85	86	85	86	13,000	860
2014-11-06	85	86	84	86	60,000	860
2014-11-05	86	86	85	85	16,000	850
2014-11-04	87	87	85	86	97,000	860
2014-10-31	83	85	82	85	38,000	850
2014-10-30	84	84	84	84	10,000	840
2014-10-29	84	84	84	84	7,000	840
2014-10-28	83	83	83	83	4,000	830
2014-10-27	83	83	82	83	27,000	830
2014-10-24	82	82	82	82	11,000	820
2014-10-23	82	82	81	81	19,000	810
2014-10-22	81	83	80	83	19,000	830
2014-10-21	82	83	80	80	43,000	800
2014-10-20	81	83	81	83	43,000	830
2014-10-17	80	82	80	80	40,000	800
2014-10-16	80	81	79	80	35,000	800
2014-10-15	82	84	81	81	34,000	810
2014-10-14	81	84	81	83	36,000	830
2014-10-10	84	85	81	85	93,000	850
2014-10-09	88	88	85	85	52,000	850
2014-10-08	87	87	87	87	12,000	870
2014-10-07	90	90	88	88	47,000	880
2014-10-06	88	90	88	90	20,000	900
2014-10-03	86	89	86	89	43,000	890
2014-10-02	88	89	87	87	146,000	870
2014-10-01	89	90	88	90	91,000	900
2014-09-30	91	91	90	90	24,000	900
2014-09-29	91	91	90	90	33,000	900
2014-09-26	90	90	89	90	53,000	900
2014-09-25	90	90	89	90	32,000	900
2014-09-24	90	90	90	90	15,000	900
2014-09-22	91	91	89	90	74,000	900
2014-09-19	90	90	89	90	53,000	900
2014-09-18	91	91	90	90	86,000	900
2014-09-17	90	91	90	91	56,000	910
2014-09-16	90	91	90	90	32,000	900
2014-09-12	91	91	89	90	130,000	900
2014-09-11	92	92	91	91	73,000	910
2014-09-10	90	92	89	91	76,000	910
2014-09-09	90	92	90	91	70,000	910
2014-09-08	90	90	89	90	46,000	900
2014-09-05	91	91	90	90	54,000	900
2014-09-04	91	92	90	91	26,000	910
2014-09-03	92	92	91	91	18,000	910
2014-09-02	91	92	91	91	81,000	910
2014-09-01	88	91	88	91	127,000	910
2014-08-29	89	89	88	89	21,000	890
2014-08-28	89	90	88	88	33,000	880
2014-08-27	90	90	88	89	25,000	890
2014-08-26	90	91	89	89	80,000	890
2014-08-25	90	90	89	90	35,000	900
2014-08-22	90	92	89	91	70,000	910
2014-08-21	89	91	89	91	39,000	910
2014-08-20	90	91	89	91	35,000	910
2014-08-19	90	91	87	91	181,000	910
2014-08-18	89	93	89	91	92,000	910
2014-08-15	90	90	89	89	51,000	890
2014-08-14	89	90	89	90	28,000	900
2014-08-13	88	89	88	89	43,000	890
2014-08-12	88	93	88	88	169,000	880
2014-08-11	86	87	86	87	21,000	870
2014-08-08	86	86	83	84	124,000	840
2014-08-07	86	86	85	86	78,000	860
2014-08-06	88	88	86	87	65,000	870
2014-08-05	88	89	87	89	70,000	890
2014-08-04	90	90	88	89	26,000	890
2014-08-01	90	90	89	90	34,000	900
2014-07-31	90	92	90	91	58,000	910
2014-07-30	91	91	89	90	80,000	900
2014-07-29	93	93	90	91	138,000	910
2014-07-28	93	93	91	93	65,000	930
2014-07-25	92	93	91	93	67,000	930
2014-07-24	90	92	89	92	94,000	920
2014-07-23	88	90	88	90	43,000	900
2014-07-22	86	88	86	88	71,000	880
2014-07-18	88	88	84	85	267,000	850
2014-07-17	93	93	89	90	159,000	900
2014-07-16	93	93	92	93	53,000	930
2014-07-15	93	94	92	92	91,000	920
2014-07-14	91	93	91	92	109,000	920
2014-07-11	91	93	90	91	147,000	910
2014-07-10	92	96	91	94	270,000	940
2014-07-09	91	92	89	92	124,000	920
2014-07-08	91	93	88	93	382,000	930
2014-07-07	87	91	87	91	247,000	910
2014-07-04	86	87	85	86	91,000	860
2014-07-03	86	87	86	86	71,000	860
2014-07-02	84	86	83	86	192,000	860
2014-07-01	83	84	82	84	42,000	840
2014-06-30	82	83	82	82	23,000	820
2014-06-27	84	84	81	81	133,000	810
2014-06-26	82	85	81	84	155,000	840
2014-06-25	82	82	81	81	32,000	810
2014-06-24	81	81	80	81	32,000	810
2014-06-23	83	83	81	81	92,000	810
2014-06-20	81	82	81	82	281,000	820
2014-06-19	81	83	81	82	58,000	820
2014-06-18	79	81	79	81	38,000	810
2014-06-17	81	81	79	80	59,000	800
2014-06-16	82	83	80	81	86,000	810
2014-06-13	80	81	79	81	44,000	810
2014-06-12	81	82	79	81	113,000	810
2014-06-11	79	81	78	81	39,000	810
2014-06-10	79	82	78	79	90,000	790
2014-06-09	79	80	77	79	55,000	790
2014-06-06	78	78	78	78	18,000	780
2014-06-05	78	78	77	78	28,000	780
2014-06-04	78	78	78	78	12,000	780
2014-06-03	78	79	78	78	20,000	780
2014-06-02	77	77	76	77	22,000	770
2014-05-30	77	77	76	76	38,000	760
2014-05-29	76	77	76	77	6,000	770
2014-05-28	75	76	74	76	98,000	760
2014-05-27	75	76	74	75	32,000	750
2014-05-26	75	75	74	75	21,000	750
2014-05-23	74	75	74	75	4,000	750
2014-05-22	72	75	72	73	31,000	730
2014-05-21	70	71	69	71	111,000	710
2014-05-20	71	71	69	71	106,000	710
2014-05-19	77	78	72	73	130,000	730
2014-05-16	77	78	77	77	28,000	770
2014-05-15	78	78	78	78	45,000	780
2014-05-14	76	79	76	78	95,000	780
2014-05-13	76	76	76	76	36,000	760
2014-05-12	78	78	77	77	40,000	770
2014-05-09	77	77	77	77	18,000	770
2014-05-08	77	77	76	77	55,000	770
2014-05-07	78	78	77	77	40,000	770
2014-05-02	78	79	77	79	12,000	790
2014-05-01	77	79	77	78	17,000	780
2014-04-30	78	78	77	77	34,000	770
2014-04-28	77	78	77	78	70,000	780
2014-04-25	78	79	78	78	10,000	780
2014-04-24	79	79	78	78	44,000	780
2014-04-23	78	79	78	78	25,000	780
2014-04-22	80	80	79	79	32,000	790
2014-04-21	80	81	80	80	25,000	800
2014-04-18	81	81	80	81	28,000	810
2014-04-17	80	81	79	81	9,000	810
2014-04-16	80	80	79	80	21,000	800
2014-04-15	80	80	80	80	8,000	800
2014-04-14	79	80	77	79	38,000	790
2014-04-11	77	80	76	80	77,000	800
2014-04-10	80	81	78	78	111,000	780
2014-04-09	81	81	79	79	99,000	790
2014-04-08	80	82	80	82	42,000	820
2014-04-07	82	82	80	80	38,000	800
2014-04-04	84	85	82	83	54,000	830
2014-04-03	84	85	83	83	30,000	830
2014-04-02	83	83	82	83	79,000	830
2014-04-01	82	82	81	82	25,000	820
2014-03-31	82	83	81	83	53,000	830
2014-03-28	80	82	80	82	40,000	820
2014-03-27	77	80	77	80	74,000	800
2014-03-26	81	81	78	78	232,000	780
2014-03-25	82	82	81	82	38,000	820
2014-03-24	82	82	81	81	132,000	810
2014-03-20	85	85	81	82	186,000	820
2014-03-19	88	88	84	84	125,000	840
2014-03-18	87	89	87	87	87,000	870
2014-03-17	89	90	86	86	232,000	860
2014-03-14	84	94	84	90	1,164,000	900
2014-03-13	86	87	83	83	66,000	830
2014-03-12	84	86	83	86	39,000	860
2014-03-11	83	85	83	84	157,000	840
2014-03-10	85	86	83	83	64,000	830
2014-03-07	86	86	84	84	36,000	840
2014-03-06	84	85	83	85	40,000	850
2014-03-05	85	85	84	85	16,000	850
2014-03-04	81	84	81	84	30,000	840
2014-03-03	82	84	82	83	51,000	830
2014-02-28	86	86	83	84	16,000	840
2014-02-27	86	86	84	86	21,000	860
2014-02-26	85	86	84	85	34,000	850
2014-02-25	85	86	84	84	20,000	840
2014-02-24	84	85	84	84	20,000	840
2014-02-21	82	84	82	84	76,000	840
2014-02-20	84	84	82	82	37,000	820
2014-02-19	85	85	84	84	47,000	840
2014-02-18	83	85	83	85	44,000	850
2014-02-17	82	83	81	83	61,000	830
2014-02-14	85	85	82	82	214,000	820
2014-02-13	87	88	86	87	65,000	870
2014-02-12	91	91	88	88	79,000	880
2014-02-10	91	91	88	90	72,000	900
2014-02-07	84	93	84	87	318,000	870
2014-02-06	79	83	79	83	176,000	830
2014-02-05	82	83	80	81	91,000	810
2014-02-04	76	80	75	77	473,000	770
2014-02-03	88	88	85	85	154,000	850
2014-01-31	91	91	88	89	168,000	890
2014-01-30	94	94	88	89	412,000	890
2014-01-29	93	96	93	96	106,000	960
2014-01-28	91	93	91	92	67,000	920
2014-01-27	93	93	90	91	474,000	910
2014-01-24	98	98	97	97	80,000	970
2014-01-23	100	101	97	97	186,000	970
2014-01-22	101	101	99	100	231,000	1,000
2014-01-21	103	103	101	101	212,000	1,010
2014-01-20	100	102	99	102	327,000	1,020
2014-01-17	100	100	98	100	64,000	1,000
2014-01-16	101	102	99	100	401,000	1,000
2014-01-15	98	101	97	100	386,000	1,000
2014-01-14	99	99	96	98	420,000	980
2014-01-10	97	101	97	100	759,000	1,000
2014-01-09	95	97	95	95	300,000	950
2014-01-08	91	95	91	94	370,000	940
2014-01-07	93	93	91	91	322,000	910
2014-01-06	92	92	91	92	134,000	920

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