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
