4222 児玉化学工業(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 72 | 73 | 71 | 72 | 55,000 | 720 |
| 2015-12-29 | 70 | 71 | 69 | 71 | 50,000 | 710 |
| 2015-12-28 | 68 | 70 | 68 | 70 | 59,000 | 700 |
| 2015-12-25 | 69 | 70 | 67 | 67 | 227,000 | 670 |
| 2015-12-24 | 72 | 72 | 68 | 70 | 248,000 | 700 |
| 2015-12-22 | 75 | 75 | 73 | 73 | 69,000 | 730 |
| 2015-12-21 | 75 | 75 | 72 | 73 | 125,000 | 730 |
| 2015-12-18 | 77 | 77 | 75 | 75 | 69,000 | 750 |
| 2015-12-17 | 77 | 77 | 77 | 77 | 42,000 | 770 |
| 2015-12-16 | 77 | 77 | 76 | 77 | 109,000 | 770 |
| 2015-12-15 | 78 | 78 | 75 | 76 | 324,000 | 760 |
| 2015-12-14 | 78 | 78 | 77 | 77 | 114,000 | 770 |
| 2015-12-11 | 81 | 81 | 79 | 80 | 64,000 | 800 |
| 2015-12-10 | 82 | 82 | 80 | 80 | 136,000 | 800 |
| 2015-12-09 | 83 | 83 | 82 | 82 | 59,000 | 820 |
| 2015-12-08 | 82 | 83 | 82 | 83 | 44,000 | 830 |
| 2015-12-07 | 83 | 85 | 83 | 83 | 148,000 | 830 |
| 2015-12-04 | 82 | 82 | 81 | 81 | 127,000 | 810 |
| 2015-12-03 | 82 | 83 | 81 | 83 | 106,000 | 830 |
| 2015-12-02 | 82 | 83 | 81 | 82 | 106,000 | 820 |
| 2015-12-01 | 83 | 83 | 82 | 83 | 37,000 | 830 |
| 2015-11-30 | 82 | 82 | 81 | 82 | 32,000 | 820 |
| 2015-11-27 | 82 | 82 | 81 | 82 | 25,000 | 820 |
| 2015-11-26 | 81 | 83 | 81 | 81 | 56,000 | 810 |
| 2015-11-25 | 80 | 81 | 80 | 81 | 37,000 | 810 |
| 2015-11-24 | 81 | 81 | 80 | 81 | 67,000 | 810 |
| 2015-11-20 | 81 | 81 | 81 | 81 | 5,000 | 810 |
| 2015-11-19 | 81 | 81 | 80 | 81 | 8,000 | 810 |
| 2015-11-18 | 81 | 81 | 80 | 81 | 13,000 | 810 |
| 2015-11-17 | 81 | 82 | 81 | 82 | 32,000 | 820 |
| 2015-11-16 | 81 | 81 | 79 | 81 | 71,000 | 810 |
| 2015-11-13 | 83 | 83 | 82 | 82 | 75,000 | 820 |
| 2015-11-12 | 83 | 84 | 83 | 83 | 15,000 | 830 |
| 2015-11-11 | 83 | 83 | 83 | 83 | 24,000 | 830 |
| 2015-11-10 | 84 | 84 | 82 | 84 | 76,000 | 840 |
| 2015-11-09 | 85 | 85 | 84 | 85 | 35,000 | 850 |
| 2015-11-06 | 84 | 85 | 83 | 83 | 59,000 | 830 |
| 2015-11-05 | 85 | 85 | 83 | 85 | 97,000 | 850 |
| 2015-11-04 | 85 | 87 | 85 | 85 | 29,000 | 850 |
| 2015-11-02 | 87 | 87 | 84 | 85 | 47,000 | 850 |
| 2015-10-30 | 87 | 87 | 86 | 87 | 63,000 | 870 |
| 2015-10-29 | 89 | 89 | 88 | 88 | 27,000 | 880 |
| 2015-10-28 | 86 | 89 | 86 | 88 | 116,000 | 880 |
| 2015-10-27 | 88 | 90 | 86 | 87 | 199,000 | 870 |
| 2015-10-26 | 87 | 91 | 86 | 89 | 265,000 | 890 |
| 2015-10-23 | 87 | 88 | 86 | 87 | 29,000 | 870 |
| 2015-10-22 | 86 | 87 | 86 | 86 | 77,000 | 860 |
| 2015-10-21 | 86 | 87 | 85 | 86 | 118,000 | 860 |
| 2015-10-20 | 86 | 91 | 85 | 87 | 675,000 | 870 |
| 2015-10-19 | 84 | 85 | 84 | 85 | 23,000 | 850 |
| 2015-10-16 | 84 | 84 | 82 | 84 | 96,000 | 840 |
| 2015-10-15 | 85 | 85 | 84 | 84 | 16,000 | 840 |
| 2015-10-14 | 85 | 85 | 83 | 84 | 16,000 | 840 |
| 2015-10-13 | 85 | 85 | 84 | 85 | 34,000 | 850 |
| 2015-10-09 | 83 | 84 | 82 | 84 | 40,000 | 840 |
| 2015-10-08 | 83 | 87 | 82 | 84 | 133,000 | 840 |
| 2015-10-07 | 82 | 83 | 81 | 83 | 53,000 | 830 |
| 2015-10-06 | 82 | 84 | 81 | 82 | 70,000 | 820 |
| 2015-10-05 | 80 | 81 | 80 | 81 | 43,000 | 810 |
| 2015-10-02 | 79 | 80 | 78 | 80 | 27,000 | 800 |
| 2015-10-01 | 79 | 79 | 77 | 79 | 42,000 | 790 |
| 2015-09-30 | 78 | 78 | 77 | 78 | 11,000 | 780 |
| 2015-09-29 | 78 | 78 | 76 | 76 | 33,000 | 760 |
| 2015-09-28 | 80 | 80 | 78 | 79 | 14,000 | 790 |
| 2015-09-25 | 77 | 79 | 77 | 78 | 52,000 | 780 |
| 2015-09-24 | 78 | 78 | 77 | 77 | 48,000 | 770 |
| 2015-09-18 | 80 | 80 | 78 | 78 | 39,000 | 780 |
| 2015-09-17 | 83 | 83 | 79 | 80 | 357,000 | 800 |
| 2015-09-16 | 83 | 83 | 81 | 83 | 45,000 | 830 |
| 2015-09-15 | 82 | 82 | 81 | 82 | 11,000 | 820 |
| 2015-09-14 | 83 | 83 | 80 | 81 | 63,000 | 810 |
| 2015-09-11 | 82 | 83 | 81 | 81 | 61,000 | 810 |
| 2015-09-10 | 82 | 83 | 81 | 81 | 36,000 | 810 |
| 2015-09-09 | 83 | 83 | 80 | 82 | 96,000 | 820 |
| 2015-09-08 | 83 | 83 | 80 | 80 | 38,000 | 800 |
| 2015-09-07 | 78 | 80 | 77 | 79 | 48,000 | 790 |
| 2015-09-04 | 86 | 86 | 77 | 80 | 308,000 | 800 |
| 2015-09-03 | 85 | 87 | 83 | 85 | 360,000 | 850 |
| 2015-09-02 | 80 | 82 | 80 | 81 | 115,000 | 810 |
| 2015-09-01 | 84 | 84 | 82 | 83 | 97,000 | 830 |
| 2015-08-31 | 84 | 84 | 82 | 84 | 120,000 | 840 |
| 2015-08-28 | 80 | 84 | 80 | 83 | 166,000 | 830 |
| 2015-08-27 | 78 | 80 | 76 | 78 | 237,000 | 780 |
| 2015-08-26 | 73 | 76 | 72 | 76 | 205,000 | 760 |
| 2015-08-25 | 70 | 80 | 69 | 72 | 462,000 | 720 |
| 2015-08-24 | 81 | 82 | 74 | 80 | 461,000 | 800 |
| 2015-08-21 | 83 | 83 | 80 | 81 | 365,000 | 810 |
| 2015-08-20 | 86 | 86 | 84 | 84 | 211,000 | 840 |
| 2015-08-19 | 87 | 87 | 85 | 86 | 133,000 | 860 |
| 2015-08-18 | 85 | 86 | 84 | 86 | 108,000 | 860 |
| 2015-08-17 | 85 | 86 | 84 | 84 | 229,000 | 840 |
| 2015-08-14 | 87 | 88 | 85 | 85 | 423,000 | 850 |
| 2015-08-13 | 88 | 88 | 85 | 87 | 568,000 | 870 |
| 2015-08-12 | 94 | 96 | 90 | 91 | 478,000 | 910 |
| 2015-08-11 | 94 | 95 | 92 | 94 | 229,000 | 940 |
| 2015-08-10 | 93 | 97 | 93 | 93 | 369,000 | 930 |
| 2015-08-07 | 93 | 95 | 92 | 92 | 153,000 | 920 |
| 2015-08-06 | 95 | 97 | 93 | 93 | 394,000 | 930 |
| 2015-08-05 | 92 | 94 | 91 | 93 | 155,000 | 930 |
| 2015-08-04 | 90 | 95 | 90 | 92 | 418,000 | 920 |
| 2015-08-03 | 94 | 94 | 89 | 90 | 794,000 | 900 |
| 2015-07-31 | 93 | 106 | 92 | 92 | 6,089,000 | 920 |
| 2015-07-30 | 89 | 94 | 88 | 92 | 707,000 | 920 |
| 2015-07-29 | 90 | 90 | 88 | 89 | 113,000 | 890 |
| 2015-07-28 | 90 | 92 | 89 | 90 | 208,000 | 900 |
| 2015-07-27 | 93 | 93 | 91 | 92 | 242,000 | 920 |
| 2015-07-24 | 92 | 100 | 92 | 94 | 1,255,000 | 940 |
| 2015-07-23 | 90 | 92 | 89 | 92 | 320,000 | 920 |
| 2015-07-22 | 88 | 90 | 87 | 90 | 124,000 | 900 |
| 2015-07-21 | 88 | 89 | 87 | 88 | 90,000 | 880 |
| 2015-07-17 | 89 | 89 | 86 | 87 | 285,000 | 870 |
| 2015-07-16 | 91 | 92 | 88 | 89 | 251,000 | 890 |
| 2015-07-15 | 87 | 91 | 86 | 91 | 123,000 | 910 |
| 2015-07-14 | 87 | 88 | 85 | 87 | 135,000 | 870 |
| 2015-07-13 | 84 | 86 | 84 | 85 | 52,000 | 850 |
| 2015-07-10 | 85 | 86 | 84 | 84 | 39,000 | 840 |
| 2015-07-09 | 84 | 85 | 79 | 84 | 302,000 | 840 |
| 2015-07-08 | 90 | 90 | 86 | 86 | 210,000 | 860 |
| 2015-07-07 | 88 | 89 | 88 | 89 | 72,000 | 890 |
| 2015-07-06 | 87 | 87 | 86 | 87 | 40,000 | 870 |
| 2015-07-03 | 88 | 89 | 87 | 88 | 44,000 | 880 |
| 2015-07-02 | 91 | 91 | 88 | 89 | 101,000 | 890 |
| 2015-07-01 | 88 | 90 | 87 | 90 | 66,000 | 900 |
| 2015-06-30 | 89 | 89 | 87 | 87 | 147,000 | 870 |
| 2015-06-29 | 89 | 90 | 87 | 88 | 447,000 | 880 |
| 2015-06-26 | 94 | 94 | 92 | 92 | 285,000 | 920 |
| 2015-06-25 | 93 | 96 | 93 | 94 | 313,000 | 940 |
| 2015-06-24 | 91 | 102 | 91 | 94 | 2,248,000 | 940 |
| 2015-06-23 | 91 | 94 | 89 | 92 | 359,000 | 920 |
| 2015-06-22 | 91 | 92 | 91 | 92 | 36,000 | 920 |
| 2015-06-19 | 92 | 92 | 91 | 91 | 47,000 | 910 |
| 2015-06-18 | 92 | 92 | 91 | 91 | 86,000 | 910 |
| 2015-06-17 | 91 | 94 | 90 | 92 | 333,000 | 920 |
| 2015-06-16 | 94 | 95 | 90 | 90 | 637,000 | 900 |
| 2015-06-15 | 95 | 95 | 93 | 94 | 147,000 | 940 |
| 2015-06-12 | 96 | 97 | 95 | 96 | 109,000 | 960 |
| 2015-06-11 | 96 | 98 | 95 | 97 | 247,000 | 970 |
| 2015-06-10 | 97 | 100 | 96 | 97 | 468,000 | 970 |
| 2015-06-09 | 97 | 99 | 93 | 98 | 1,079,000 | 980 |
| 2015-06-08 | 97 | 98 | 96 | 98 | 312,000 | 980 |
| 2015-06-05 | 95 | 98 | 95 | 97 | 276,000 | 970 |
| 2015-06-04 | 95 | 98 | 93 | 97 | 828,000 | 970 |
| 2015-06-03 | 93 | 97 | 92 | 96 | 817,000 | 960 |
| 2015-06-02 | 93 | 96 | 90 | 96 | 783,000 | 960 |
| 2015-06-01 | 92 | 94 | 92 | 93 | 160,000 | 930 |
| 2015-05-29 | 93 | 94 | 91 | 92 | 413,000 | 920 |
| 2015-05-28 | 100 | 100 | 89 | 93 | 1,462,000 | 930 |
| 2015-05-27 | 97 | 98 | 92 | 96 | 1,220,000 | 960 |
| 2015-05-26 | 103 | 104 | 95 | 100 | 2,103,000 | 1,000 |
| 2015-05-25 | 89 | 106 | 89 | 102 | 11,676,000 | 1,020 |
| 2015-05-22 | 83 | 88 | 82 | 88 | 861,000 | 880 |
| 2015-05-21 | 84 | 85 | 82 | 82 | 64,000 | 820 |
| 2015-05-20 | 84 | 84 | 83 | 84 | 64,000 | 840 |
| 2015-05-19 | 82 | 84 | 82 | 84 | 31,000 | 840 |
| 2015-05-18 | 82 | 83 | 82 | 83 | 30,000 | 830 |
| 2015-05-15 | 84 | 84 | 83 | 83 | 64,000 | 830 |
| 2015-05-14 | 85 | 85 | 83 | 84 | 64,000 | 840 |
| 2015-05-13 | 84 | 85 | 84 | 85 | 34,000 | 850 |
| 2015-05-12 | 84 | 85 | 83 | 85 | 55,000 | 850 |
| 2015-05-11 | 84 | 85 | 83 | 85 | 32,000 | 850 |
| 2015-05-08 | 83 | 85 | 83 | 83 | 86,000 | 830 |
| 2015-05-07 | 81 | 82 | 81 | 82 | 50,000 | 820 |
| 2015-05-01 | 82 | 82 | 82 | 82 | 45,000 | 820 |
| 2015-04-30 | 83 | 83 | 82 | 82 | 98,000 | 820 |
| 2015-04-28 | 83 | 83 | 82 | 83 | 160,000 | 830 |
| 2015-04-27 | 84 | 84 | 83 | 83 | 176,000 | 830 |
| 2015-04-24 | 85 | 85 | 84 | 84 | 51,000 | 840 |
| 2015-04-23 | 85 | 85 | 84 | 85 | 109,000 | 850 |
| 2015-04-22 | 84 | 85 | 84 | 84 | 58,000 | 840 |
| 2015-04-21 | 85 | 85 | 84 | 85 | 59,000 | 850 |
| 2015-04-20 | 84 | 85 | 83 | 85 | 136,000 | 850 |
| 2015-04-17 | 86 | 86 | 84 | 84 | 55,000 | 840 |
| 2015-04-16 | 87 | 88 | 85 | 85 | 137,000 | 850 |
| 2015-04-15 | 90 | 91 | 86 | 87 | 675,000 | 870 |
| 2015-04-14 | 86 | 90 | 86 | 90 | 468,000 | 900 |
| 2015-04-13 | 85 | 87 | 85 | 87 | 192,000 | 870 |
| 2015-04-10 | 84 | 86 | 84 | 85 | 152,000 | 850 |
| 2015-04-09 | 84 | 85 | 84 | 84 | 76,000 | 840 |
| 2015-04-08 | 85 | 87 | 84 | 84 | 231,000 | 840 |
| 2015-04-07 | 82 | 89 | 82 | 84 | 902,000 | 840 |
| 2015-04-06 | 85 | 85 | 82 | 82 | 60,000 | 820 |
| 2015-04-03 | 83 | 85 | 82 | 83 | 239,000 | 830 |
| 2015-04-02 | 81 | 82 | 80 | 81 | 69,000 | 810 |
| 2015-04-01 | 81 | 82 | 80 | 80 | 111,000 | 800 |
| 2015-03-31 | 81 | 82 | 80 | 82 | 51,000 | 820 |
| 2015-03-30 | 81 | 81 | 80 | 80 | 35,000 | 800 |
| 2015-03-27 | 82 | 82 | 81 | 81 | 71,000 | 810 |
| 2015-03-26 | 83 | 83 | 81 | 82 | 146,000 | 820 |
| 2015-03-25 | 83 | 85 | 83 | 83 | 145,000 | 830 |
| 2015-03-24 | 84 | 84 | 82 | 82 | 155,000 | 820 |
| 2015-03-23 | 84 | 85 | 82 | 84 | 172,000 | 840 |
| 2015-03-20 | 81 | 83 | 81 | 82 | 136,000 | 820 |
| 2015-03-19 | 81 | 84 | 81 | 82 | 308,000 | 820 |
| 2015-03-18 | 84 | 84 | 81 | 82 | 200,000 | 820 |
| 2015-03-17 | 84 | 85 | 83 | 84 | 220,000 | 840 |
| 2015-03-16 | 85 | 85 | 82 | 84 | 469,000 | 840 |
| 2015-03-13 | 86 | 86 | 84 | 84 | 412,000 | 840 |
| 2015-03-12 | 85 | 87 | 84 | 84 | 606,000 | 840 |
| 2015-03-11 | 85 | 89 | 83 | 85 | 1,065,000 | 850 |
| 2015-03-10 | 85 | 87 | 83 | 85 | 696,000 | 850 |
| 2015-03-09 | 86 | 87 | 83 | 84 | 1,176,000 | 840 |
| 2015-03-06 | 93 | 97 | 85 | 86 | 2,391,000 | 860 |
| 2015-03-05 | 86 | 106 | 85 | 100 | 10,389,000 | 1,000 |
| 2015-03-04 | 91 | 92 | 84 | 85 | 2,170,000 | 850 |
| 2015-03-03 | 85 | 105 | 84 | 94 | 12,741,000 | 940 |
| 2015-03-02 | 80 | 87 | 80 | 87 | 752,000 | 870 |
| 2015-02-27 | 82 | 82 | 81 | 81 | 68,000 | 810 |
| 2015-02-26 | 84 | 84 | 81 | 82 | 79,000 | 820 |
| 2015-02-25 | 79 | 85 | 79 | 83 | 727,000 | 830 |
| 2015-02-24 | 79 | 80 | 79 | 79 | 24,000 | 790 |
| 2015-02-23 | 80 | 80 | 79 | 79 | 116,000 | 790 |
| 2015-02-20 | 79 | 79 | 79 | 79 | 12,000 | 790 |
| 2015-02-19 | 79 | 79 | 78 | 79 | 31,000 | 790 |
| 2015-02-18 | 79 | 79 | 78 | 79 | 107,000 | 790 |
| 2015-02-17 | 79 | 79 | 78 | 79 | 16,000 | 790 |
| 2015-02-16 | 79 | 79 | 78 | 79 | 34,000 | 790 |
| 2015-02-13 | 79 | 80 | 78 | 80 | 76,000 | 800 |
| 2015-02-12 | 80 | 80 | 79 | 80 | 74,000 | 800 |
| 2015-02-10 | 79 | 80 | 79 | 79 | 20,000 | 790 |
| 2015-02-09 | 80 | 80 | 79 | 80 | 14,000 | 800 |
| 2015-02-06 | 79 | 80 | 79 | 80 | 35,000 | 800 |
| 2015-02-05 | 80 | 80 | 79 | 80 | 37,000 | 800 |
| 2015-02-04 | 79 | 80 | 79 | 80 | 7,000 | 800 |
| 2015-02-03 | 79 | 79 | 78 | 79 | 24,000 | 790 |
| 2015-02-02 | 80 | 80 | 79 | 79 | 17,000 | 790 |
| 2015-01-30 | 80 | 81 | 80 | 81 | 24,000 | 810 |
| 2015-01-29 | 81 | 82 | 80 | 80 | 36,000 | 800 |
| 2015-01-28 | 80 | 82 | 80 | 82 | 26,000 | 820 |
| 2015-01-27 | 80 | 82 | 80 | 81 | 72,000 | 810 |
| 2015-01-26 | 81 | 81 | 80 | 80 | 68,000 | 800 |
| 2015-01-23 | 81 | 82 | 80 | 82 | 68,000 | 820 |
| 2015-01-22 | 79 | 82 | 78 | 82 | 96,000 | 820 |
| 2015-01-21 | 79 | 79 | 78 | 79 | 9,000 | 790 |
| 2015-01-20 | 79 | 80 | 79 | 80 | 10,000 | 800 |
| 2015-01-19 | 80 | 80 | 79 | 80 | 3,000 | 800 |
| 2015-01-16 | 79 | 81 | 78 | 80 | 31,000 | 800 |
| 2015-01-15 | 78 | 79 | 78 | 79 | 14,000 | 790 |
| 2015-01-14 | 78 | 80 | 78 | 80 | 45,000 | 800 |
| 2015-01-13 | 79 | 79 | 78 | 79 | 17,000 | 790 |
| 2015-01-09 | 81 | 81 | 79 | 79 | 54,000 | 790 |
| 2015-01-08 | 79 | 81 | 79 | 80 | 106,000 | 800 |
| 2015-01-07 | 80 | 80 | 79 | 80 | 45,000 | 800 |
| 2015-01-06 | 81 | 82 | 80 | 81 | 52,000 | 810 |
| 2015-01-05 | 81 | 82 | 81 | 82 | 71,000 | 820 |
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
