4222 児玉化学工業(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	56	58	56	57	126,000	570
2016-12-29	57	58	56	56	257,000	560
2016-12-28	56	57	55	57	623,000	570
2016-12-27	56	56	55	56	358,000	560
2016-12-26	58	58	56	56	216,000	560
2016-12-22	58	58	57	58	217,000	580
2016-12-21	58	60	57	57	424,000	570
2016-12-20	57	58	56	58	146,000	580
2016-12-19	57	58	56	57	136,000	570
2016-12-16	58	58	57	57	118,000	570
2016-12-15	57	58	57	57	260,000	570
2016-12-14	58	58	57	58	200,000	580
2016-12-13	58	59	57	59	147,000	590
2016-12-12	59	60	57	58	309,000	580
2016-12-09	60	60	58	59	381,000	590
2016-12-08	59	62	58	60	661,000	600
2016-12-07	57	60	57	58	359,000	580
2016-12-06	57	58	56	57	135,000	570
2016-12-05	56	57	55	57	105,000	570
2016-12-02	58	59	55	55	376,000	550
2016-12-01	58	60	56	58	462,000	580
2016-11-30	56	57	55	56	207,000	560
2016-11-29	56	58	55	55	332,000	550
2016-11-28	55	56	54	55	65,000	550
2016-11-25	57	57	55	55	221,000	550
2016-11-24	55	57	55	57	370,000	570
2016-11-22	55	57	53	55	226,000	550
2016-11-21	53	56	53	55	324,000	550
2016-11-18	52	53	52	52	97,000	520
2016-11-17	53	53	51	52	228,000	520
2016-11-16	55	55	52	53	133,000	530
2016-11-15	55	55	51	55	190,000	550
2016-11-14	53	55	53	54	44,000	540
2016-11-11	55	55	54	54	65,000	540
2016-11-10	52	55	52	54	114,000	540
2016-11-09	54	54	45	51	246,000	510
2016-11-08	55	55	54	54	10,000	540
2016-11-07	55	55	54	54	60,000	540
2016-11-04	56	56	54	56	161,000	560
2016-11-02	57	58	55	55	130,000	550
2016-11-01	57	58	56	58	111,000	580
2016-10-31	56	56	56	56	127,000	560
2016-10-28	56	57	55	56	32,000	560
2016-10-27	56	57	55	55	24,000	550
2016-10-26	56	57	55	55	35,000	550
2016-10-25	56	58	55	56	181,000	560
2016-10-24	54	56	54	56	104,000	560
2016-10-21	54	55	54	54	42,000	540
2016-10-20	55	56	55	55	43,000	550
2016-10-19	55	55	54	54	36,000	540
2016-10-17	53	55	53	55	81,000	550
2016-10-13	55	55	53	54	256,000	540
2016-10-12	54	57	54	55	271,000	550
2016-10-11	56	56	53	53	176,000	530
2016-10-07	57	57	55	56	203,000	560
2016-10-06	55	56	54	56	87,000	560
2016-10-05	54	57	54	55	113,000	550
2016-10-04	54	58	53	54	226,000	540
2016-10-03	54	54	54	54	30,000	540
2016-09-30	53	54	53	54	49,000	540
2016-09-29	51	53	51	53	112,000	530
2016-09-28	52	53	51	52	76,000	520
2016-09-27	52	53	51	53	56,000	530
2016-09-26	50	52	50	52	135,000	520
2016-09-23	51	52	51	51	35,000	510
2016-09-21	51	52	51	52	36,000	520
2016-09-20	53	53	51	51	170,000	510
2016-09-16	52	53	52	53	55,000	530
2016-09-15	52	52	51	51	53,000	510
2016-09-14	52	53	52	52	19,000	520
2016-09-13	52	52	52	52	52,000	520
2016-09-12	52	53	51	52	70,000	520
2016-09-09	53	55	53	53	102,000	530
2016-09-08	53	53	52	52	73,000	520
2016-09-07	52	53	51	53	207,000	530
2016-09-06	52	53	52	52	27,000	520
2016-09-05	54	54	52	53	25,000	530
2016-09-02	54	54	52	52	69,000	520
2016-09-01	53	55	53	55	46,000	550
2016-08-31	53	53	52	53	125,000	530
2016-08-30	52	53	52	53	66,000	530
2016-08-29	52	60	52	53	582,000	530
2016-08-26	52	53	51	51	138,000	510
2016-08-25	53	53	52	52	27,000	520
2016-08-24	53	54	53	53	34,000	530
2016-08-23	54	54	53	53	62,000	530
2016-08-22	54	55	53	55	53,000	550
2016-08-19	55	56	54	54	15,000	540
2016-08-18	55	55	54	54	19,000	540
2016-08-17	55	56	54	55	76,000	550
2016-08-16	54	57	53	54	159,000	540
2016-08-15	53	54	52	53	10,000	530
2016-08-12	55	55	51	53	247,000	530
2016-08-10	57	58	56	57	90,000	570
2016-08-09	56	57	56	57	76,000	570
2016-08-08	56	56	55	56	83,000	560
2016-08-05	56	60	54	56	372,000	560
2016-08-04	54	57	53	56	219,000	560
2016-08-03	51	56	50	54	348,000	540
2016-08-02	51	52	51	51	59,000	510
2016-08-01	50	53	50	52	344,000	520
2016-07-29	55	56	53	54	90,000	540
2016-07-28	59	60	55	56	335,000	560
2016-07-27	58	64	56	59	1,059,000	590
2016-07-26	50	65	49	55	2,126,000	550
2016-07-25	48	51	48	49	103,000	490
2016-07-22	49	49	48	48	55,000	480
2016-07-21	49	50	48	50	82,000	500
2016-07-20	48	52	47	48	60,000	480
2016-07-19	48	49	47	47	96,000	470
2016-07-15	49	49	48	48	77,000	480
2016-07-14	50	50	48	50	92,000	500
2016-07-13	54	54	50	51	136,000	510
2016-07-12	50	55	50	51	248,000	510
2016-07-11	47	48	46	48	97,000	480
2016-07-08	51	51	46	47	176,000	470
2016-07-07	52	54	49	51	196,000	510
2016-07-06	47	62	46	52	1,631,000	520
2016-07-05	45	47	45	47	180,000	470
2016-07-04	44	46	43	45	169,000	450
2016-07-01	46	46	44	44	105,000	440
2016-06-30	45	47	44	45	509,000	450
2016-06-29	46	48	44	45	645,000	450
2016-06-28	49	51	48	51	68,000	510
2016-06-27	49	50	49	49	71,000	490
2016-06-24	54	54	45	48	141,000	480
2016-06-23	53	54	53	54	51,000	540
2016-06-22	55	55	53	54	56,000	540
2016-06-21	56	56	54	55	57,000	550
2016-06-20	54	55	54	55	6,000	550
2016-06-17	51	54	51	53	117,000	530
2016-06-16	55	55	50	51	135,000	510
2016-06-15	54	55	54	55	35,000	550
2016-06-14	55	55	53	54	70,000	540
2016-06-13	58	58	55	55	98,000	550
2016-06-10	59	60	58	59	37,000	590
2016-06-09	61	61	60	60	16,000	600
2016-06-08	60	61	60	61	14,000	610
2016-06-07	61	61	60	60	38,000	600
2016-06-06	60	61	59	61	63,000	610
2016-06-03	61	62	61	62	5,000	620
2016-06-02	62	62	61	61	26,000	610
2016-06-01	62	62	62	62	6,000	620
2016-05-31	63	63	61	62	23,000	620
2016-05-30	62	63	62	63	19,000	630
2016-05-26	63	63	63	63	12,000	630
2016-05-25	63	64	63	63	47,000	630
2016-05-24	63	64	63	63	52,000	630
2016-05-23	64	65	61	63	146,000	630
2016-05-20	63	64	63	64	18,000	640
2016-05-19	62	63	62	62	20,000	620
2016-05-18	62	63	62	62	21,000	620
2016-05-17	64	64	62	63	21,000	630
2016-05-16	63	63	63	63	47,000	630
2016-05-13	63	63	62	62	21,000	620
2016-05-12	62	63	62	62	9,000	620
2016-05-11	62	62	62	62	9,000	620
2016-05-10	61	63	61	62	39,000	620
2016-05-09	61	62	61	62	26,000	620
2016-05-06	62	62	60	61	18,000	610
2016-05-02	61	61	60	61	20,000	610
2016-04-28	63	64	62	63	43,000	630
2016-04-27	63	63	62	62	14,000	620
2016-04-26	64	64	63	63	61,000	630
2016-04-25	65	66	64	64	127,000	640
2016-04-22	64	65	64	65	17,000	650
2016-04-21	63	64	63	64	9,000	640
2016-04-20	64	65	63	64	61,000	640
2016-04-19	63	64	63	63	21,000	630
2016-04-18	63	63	61	63	80,000	630
2016-04-15	64	64	63	64	37,000	640
2016-04-14	66	66	63	65	118,000	650
2016-04-13	65	66	64	66	31,000	660
2016-04-12	63	65	63	64	22,000	640
2016-04-11	63	64	63	64	31,000	640
2016-04-08	59	65	59	61	118,000	610
2016-04-07	59	60	59	59	16,000	590
2016-04-06	58	59	58	59	27,000	590
2016-04-05	61	61	60	60	63,000	600
2016-04-04	62	63	61	62	25,000	620
2016-04-01	64	65	63	63	40,000	630
2016-03-31	65	65	64	65	63,000	650
2016-03-30	67	69	64	64	252,000	640
2016-03-29	63	65	63	65	32,000	650
2016-03-28	66	66	63	64	59,000	640
2016-03-25	66	67	65	65	68,000	650
2016-03-24	66	66	66	66	30,000	660
2016-03-23	65	69	65	67	154,000	670
2016-03-22	63	65	63	65	80,000	650
2016-03-18	65	66	63	63	138,000	630
2016-03-17	68	69	65	65	217,000	650
2016-03-16	65	70	62	69	964,000	690
2016-03-15	61	63	61	62	148,000	620
2016-03-14	62	62	61	61	67,000	610
2016-03-11	61	61	60	61	56,000	610
2016-03-10	59	62	59	61	127,000	610
2016-03-09	60	60	59	59	29,000	590
2016-03-08	60	60	59	59	86,000	590
2016-03-07	62	62	60	61	64,000	610
2016-03-04	59	61	59	61	153,000	610
2016-03-03	60	60	58	59	164,000	590
2016-03-02	62	62	60	60	95,000	600
2016-03-01	61	61	59	60	81,000	600
2016-02-29	59	62	59	60	134,000	600
2016-02-26	60	61	59	59	161,000	590
2016-02-25	58	65	56	59	1,001,000	590
2016-02-24	59	59	56	58	1,020,000	580
2016-02-23	54	80	54	64	7,395,000	640
2016-02-22	49	51	49	51	143,000	510
2016-02-19	51	52	49	49	310,000	490
2016-02-18	52	52	51	52	53,000	520
2016-02-17	51	52	50	50	72,000	500
2016-02-16	50	53	50	51	77,000	510
2016-02-15	51	52	50	50	67,000	500
2016-02-12	51	52	49	49	76,000	490
2016-02-10	57	57	52	54	130,000	540
2016-02-09	59	59	56	57	61,000	570
2016-02-08	60	60	59	60	47,000	600
2016-02-05	61	61	59	61	60,000	610
2016-02-04	61	62	61	61	34,000	610
2016-02-03	63	63	61	61	43,000	610
2016-02-02	66	66	65	65	17,000	650
2016-02-01	64	65	64	65	22,000	650
2016-01-29	63	66	62	63	105,000	630
2016-01-28	62	64	62	63	32,000	630
2016-01-27	61	62	61	62	37,000	620
2016-01-26	61	61	60	61	73,000	610
2016-01-25	61	62	61	61	51,000	610
2016-01-22	58	60	57	60	285,000	600
2016-01-21	59	61	56	57	173,000	570
2016-01-20	64	64	60	62	144,000	620
2016-01-19	64	65	64	65	28,000	650
2016-01-18	66	66	62	65	235,000	650
2016-01-15	68	69	68	68	53,000	680
2016-01-14	68	70	67	70	37,000	700
2016-01-13	69	69	68	69	15,000	690
2016-01-12	70	70	66	67	57,000	670
2016-01-08	70	71	69	70	14,000	700
2016-01-07	72	72	70	71	41,000	710
2016-01-06	72	73	72	72	29,000	720
2016-01-05	71	72	71	72	19,000	720
2016-01-04	73	73	71	71	30,000	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