4222 児玉化学工業(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 243 | 257 | 241 | 244 | 6,268,000 | 2,440 |
| 2017-12-28 | 226 | 263 | 226 | 249 | 27,231,000 | 2,490 |
| 2017-12-27 | 219 | 226 | 213 | 218 | 3,231,000 | 2,180 |
| 2017-12-26 | 217 | 223 | 212 | 219 | 2,878,000 | 2,190 |
| 2017-12-25 | 215 | 219 | 212 | 214 | 1,618,000 | 2,140 |
| 2017-12-22 | 223 | 226 | 216 | 218 | 1,973,000 | 2,180 |
| 2017-12-21 | 212 | 222 | 212 | 220 | 2,057,000 | 2,200 |
| 2017-12-20 | 218 | 224 | 207 | 212 | 4,369,000 | 2,120 |
| 2017-12-19 | 201 | 222 | 201 | 222 | 5,454,000 | 2,220 |
| 2017-12-18 | 198 | 203 | 196 | 203 | 2,048,000 | 2,030 |
| 2017-12-15 | 200 | 205 | 195 | 197 | 1,992,000 | 1,970 |
| 2017-12-14 | 194 | 203 | 192 | 195 | 1,935,000 | 1,950 |
| 2017-12-13 | 200 | 200 | 193 | 196 | 1,482,000 | 1,960 |
| 2017-12-12 | 204 | 206 | 197 | 200 | 1,880,000 | 2,000 |
| 2017-12-11 | 192 | 205 | 190 | 204 | 2,739,000 | 2,040 |
| 2017-12-08 | 204 | 212 | 192 | 196 | 6,345,000 | 1,960 |
| 2017-12-07 | 186 | 202 | 183 | 194 | 6,050,000 | 1,940 |
| 2017-12-06 | 186 | 191 | 181 | 182 | 3,219,000 | 1,820 |
| 2017-12-05 | 186 | 188 | 178 | 181 | 4,130,000 | 1,810 |
| 2017-12-04 | 200 | 201 | 184 | 187 | 6,791,000 | 1,870 |
| 2017-12-01 | 204 | 234 | 204 | 208 | 21,433,000 | 2,080 |
| 2017-11-30 | 218 | 221 | 203 | 204 | 10,782,000 | 2,040 |
| 2017-11-29 | 254 | 260 | 219 | 221 | 15,717,000 | 2,210 |
| 2017-11-28 | 250 | 278 | 243 | 262 | 32,799,000 | 2,620 |
| 2017-11-27 | 227 | 283 | 222 | 255 | 76,951,000 | 2,550 |
| 2017-11-24 | 153 | 203 | 150 | 203 | 42,856,000 | 2,030 |
| 2017-11-22 | 164 | 166 | 153 | 153 | 9,579,000 | 1,530 |
| 2017-11-21 | 178 | 182 | 156 | 167 | 36,088,000 | 1,670 |
| 2017-11-20 | 164 | 173 | 150 | 168 | 86,408,000 | 1,680 |
| 2017-11-17 | 93 | 123 | 92 | 123 | 6,054,000 | 1,230 |
| 2017-11-16 | 93 | 94 | 91 | 93 | 1,036,000 | 930 |
| 2017-11-15 | 95 | 97 | 93 | 93 | 3,860,000 | 930 |
| 2017-11-13 | 113 | 115 | 112 | 113 | 577,000 | 1,130 |
| 2017-11-10 | 112 | 114 | 111 | 113 | 633,000 | 1,130 |
| 2017-11-09 | 115 | 119 | 112 | 113 | 2,465,000 | 1,130 |
| 2017-11-08 | 113 | 116 | 112 | 114 | 1,122,000 | 1,140 |
| 2017-11-07 | 112 | 115 | 110 | 112 | 620,000 | 1,120 |
| 2017-11-06 | 114 | 114 | 110 | 111 | 810,000 | 1,110 |
| 2017-11-02 | 117 | 117 | 112 | 113 | 789,000 | 1,130 |
| 2017-11-01 | 118 | 118 | 116 | 117 | 802,000 | 1,170 |
| 2017-10-31 | 115 | 118 | 112 | 118 | 1,597,000 | 1,180 |
| 2017-10-30 | 111 | 113 | 109 | 113 | 758,000 | 1,130 |
| 2017-10-27 | 110 | 113 | 109 | 110 | 904,000 | 1,100 |
| 2017-10-26 | 111 | 112 | 108 | 109 | 1,812,000 | 1,090 |
| 2017-10-25 | 116 | 117 | 112 | 113 | 1,315,000 | 1,130 |
| 2017-10-24 | 120 | 120 | 115 | 116 | 1,638,000 | 1,160 |
| 2017-10-23 | 116 | 120 | 114 | 119 | 2,708,000 | 1,190 |
| 2017-10-20 | 112 | 116 | 111 | 114 | 3,335,000 | 1,140 |
| 2017-10-19 | 124 | 127 | 115 | 117 | 5,508,000 | 1,170 |
| 2017-10-18 | 124 | 132 | 118 | 122 | 16,703,000 | 1,220 |
| 2017-10-17 | 128 | 141 | 115 | 115 | 45,689,000 | 1,150 |
| 2017-10-16 | 103 | 120 | 101 | 115 | 16,442,000 | 1,150 |
| 2017-10-13 | 95 | 108 | 94 | 101 | 7,259,000 | 1,010 |
| 2017-10-12 | 94 | 95 | 93 | 95 | 471,000 | 950 |
| 2017-10-11 | 95 | 95 | 93 | 93 | 490,000 | 930 |
| 2017-10-10 | 96 | 96 | 94 | 96 | 387,000 | 960 |
| 2017-10-06 | 95 | 96 | 94 | 96 | 249,000 | 960 |
| 2017-10-05 | 96 | 97 | 94 | 96 | 874,000 | 960 |
| 2017-10-04 | 100 | 100 | 96 | 96 | 897,000 | 960 |
| 2017-10-03 | 103 | 104 | 99 | 99 | 1,266,000 | 990 |
| 2017-10-02 | 103 | 105 | 100 | 102 | 3,405,000 | 1,020 |
| 2017-09-29 | 94 | 99 | 94 | 98 | 1,144,000 | 980 |
| 2017-09-28 | 92 | 97 | 92 | 96 | 977,000 | 960 |
| 2017-09-27 | 91 | 92 | 90 | 92 | 281,000 | 920 |
| 2017-09-26 | 91 | 92 | 90 | 90 | 189,000 | 900 |
| 2017-09-25 | 90 | 92 | 90 | 90 | 277,000 | 900 |
| 2017-09-22 | 93 | 94 | 90 | 90 | 447,000 | 900 |
| 2017-09-21 | 93 | 93 | 91 | 93 | 278,000 | 930 |
| 2017-09-20 | 90 | 92 | 90 | 92 | 320,000 | 920 |
| 2017-09-19 | 93 | 94 | 92 | 92 | 518,000 | 920 |
| 2017-09-15 | 90 | 93 | 90 | 92 | 468,000 | 920 |
| 2017-09-14 | 94 | 94 | 90 | 90 | 874,000 | 900 |
| 2017-09-13 | 96 | 99 | 95 | 95 | 1,693,000 | 950 |
| 2017-09-12 | 87 | 111 | 87 | 99 | 14,526,000 | 990 |
| 2017-09-11 | 86 | 87 | 86 | 86 | 260,000 | 860 |
| 2017-09-08 | 84 | 86 | 83 | 85 | 193,000 | 850 |
| 2017-09-07 | 86 | 88 | 83 | 85 | 854,000 | 850 |
| 2017-09-06 | 81 | 86 | 80 | 86 | 797,000 | 860 |
| 2017-09-05 | 91 | 91 | 82 | 85 | 1,117,000 | 850 |
| 2017-09-04 | 95 | 95 | 90 | 91 | 679,000 | 910 |
| 2017-09-01 | 97 | 97 | 94 | 95 | 296,000 | 950 |
| 2017-08-31 | 96 | 97 | 95 | 97 | 223,000 | 970 |
| 2017-08-30 | 96 | 97 | 95 | 96 | 247,000 | 960 |
| 2017-08-29 | 96 | 97 | 95 | 96 | 226,000 | 960 |
| 2017-08-28 | 95 | 98 | 94 | 96 | 543,000 | 960 |
| 2017-08-25 | 94 | 95 | 94 | 95 | 243,000 | 950 |
| 2017-08-24 | 92 | 96 | 92 | 94 | 574,000 | 940 |
| 2017-08-23 | 95 | 96 | 92 | 92 | 509,000 | 920 |
| 2017-08-22 | 97 | 98 | 93 | 96 | 771,000 | 960 |
| 2017-08-21 | 99 | 99 | 97 | 98 | 270,000 | 980 |
| 2017-08-18 | 98 | 99 | 98 | 98 | 549,000 | 980 |
| 2017-08-17 | 98 | 101 | 97 | 99 | 1,074,000 | 990 |
| 2017-08-16 | 101 | 103 | 98 | 99 | 1,089,000 | 990 |
| 2017-08-15 | 100 | 101 | 99 | 101 | 434,000 | 1,010 |
| 2017-08-14 | 99 | 100 | 96 | 98 | 728,000 | 980 |
| 2017-08-10 | 102 | 102 | 98 | 101 | 1,195,000 | 1,010 |
| 2017-08-09 | 104 | 104 | 99 | 102 | 992,000 | 1,020 |
| 2017-08-08 | 103 | 106 | 102 | 103 | 497,000 | 1,030 |
| 2017-08-07 | 105 | 108 | 103 | 103 | 1,031,000 | 1,030 |
| 2017-08-04 | 102 | 106 | 101 | 105 | 885,000 | 1,050 |
| 2017-08-03 | 105 | 107 | 99 | 104 | 1,737,000 | 1,040 |
| 2017-08-02 | 100 | 106 | 100 | 105 | 1,539,000 | 1,050 |
| 2017-08-01 | 99 | 102 | 96 | 101 | 1,472,000 | 1,010 |
| 2017-07-31 | 100 | 103 | 96 | 102 | 2,071,000 | 1,020 |
| 2017-07-28 | 105 | 105 | 98 | 101 | 2,978,000 | 1,010 |
| 2017-07-27 | 111 | 112 | 104 | 107 | 3,501,000 | 1,070 |
| 2017-07-26 | 115 | 122 | 108 | 109 | 5,835,000 | 1,090 |
| 2017-07-25 | 117 | 118 | 109 | 112 | 9,122,000 | 1,120 |
| 2017-07-24 | 112 | 139 | 106 | 123 | 45,366,000 | 1,230 |
| 2017-07-21 | 119 | 125 | 102 | 102 | 38,483,000 | 1,020 |
| 2017-07-20 | 65 | 95 | 64 | 95 | 7,496,000 | 950 |
| 2017-07-19 | 66 | 66 | 63 | 65 | 723,000 | 650 |
| 2017-07-18 | 66 | 67 | 65 | 66 | 234,000 | 660 |
| 2017-07-14 | 66 | 67 | 65 | 67 | 244,000 | 670 |
| 2017-07-13 | 67 | 67 | 65 | 65 | 355,000 | 650 |
| 2017-07-12 | 67 | 67 | 65 | 67 | 522,000 | 670 |
| 2017-07-11 | 66 | 68 | 66 | 67 | 598,000 | 670 |
| 2017-07-10 | 66 | 67 | 66 | 67 | 244,000 | 670 |
| 2017-07-07 | 67 | 67 | 65 | 65 | 366,000 | 650 |
| 2017-07-06 | 68 | 69 | 66 | 67 | 706,000 | 670 |
| 2017-07-05 | 65 | 69 | 65 | 68 | 980,000 | 680 |
| 2017-07-04 | 66 | 66 | 64 | 64 | 420,000 | 640 |
| 2017-07-03 | 65 | 66 | 64 | 65 | 732,000 | 650 |
| 2017-06-30 | 64 | 66 | 63 | 64 | 592,000 | 640 |
| 2017-06-29 | 65 | 68 | 63 | 65 | 2,552,000 | 650 |
| 2017-06-28 | 72 | 85 | 67 | 68 | 9,458,000 | 680 |
| 2017-06-27 | 66 | 69 | 65 | 67 | 806,000 | 670 |
| 2017-06-26 | 63 | 66 | 63 | 65 | 640,000 | 650 |
| 2017-06-23 | 62 | 64 | 62 | 62 | 445,000 | 620 |
| 2017-06-22 | 60 | 62 | 60 | 62 | 260,000 | 620 |
| 2017-06-21 | 61 | 61 | 60 | 60 | 311,000 | 600 |
| 2017-06-20 | 61 | 62 | 60 | 60 | 413,000 | 600 |
| 2017-06-19 | 58 | 61 | 58 | 59 | 482,000 | 590 |
| 2017-06-16 | 58 | 59 | 58 | 58 | 192,000 | 580 |
| 2017-06-15 | 57 | 60 | 57 | 58 | 543,000 | 580 |
| 2017-06-14 | 58 | 58 | 57 | 57 | 439,000 | 570 |
| 2017-06-13 | 58 | 58 | 56 | 57 | 322,000 | 570 |
| 2017-06-12 | 58 | 58 | 57 | 58 | 138,000 | 580 |
| 2017-06-09 | 59 | 59 | 57 | 57 | 245,000 | 570 |
| 2017-06-08 | 59 | 59 | 58 | 59 | 101,000 | 590 |
| 2017-06-07 | 59 | 59 | 57 | 59 | 480,000 | 590 |
| 2017-06-06 | 60 | 60 | 59 | 59 | 271,000 | 590 |
| 2017-06-05 | 60 | 60 | 59 | 60 | 106,000 | 600 |
| 2017-06-02 | 60 | 60 | 59 | 59 | 81,000 | 590 |
| 2017-06-01 | 60 | 60 | 59 | 59 | 132,000 | 590 |
| 2017-05-31 | 59 | 60 | 58 | 59 | 232,000 | 590 |
| 2017-05-30 | 59 | 60 | 58 | 60 | 202,000 | 600 |
| 2017-05-29 | 60 | 60 | 58 | 59 | 193,000 | 590 |
| 2017-05-26 | 60 | 60 | 58 | 60 | 324,000 | 600 |
| 2017-05-25 | 60 | 61 | 59 | 61 | 212,000 | 610 |
| 2017-05-24 | 60 | 61 | 60 | 60 | 115,000 | 600 |
| 2017-05-23 | 60 | 61 | 60 | 60 | 285,000 | 600 |
| 2017-05-22 | 62 | 62 | 60 | 61 | 118,000 | 610 |
| 2017-05-19 | 61 | 62 | 60 | 62 | 142,000 | 620 |
| 2017-05-18 | 60 | 61 | 60 | 60 | 218,000 | 600 |
| 2017-05-17 | 63 | 63 | 60 | 61 | 595,000 | 610 |
| 2017-05-16 | 64 | 65 | 62 | 63 | 469,000 | 630 |
| 2017-05-15 | 63 | 64 | 62 | 63 | 549,000 | 630 |
| 2017-05-12 | 66 | 68 | 65 | 68 | 503,000 | 680 |
| 2017-05-11 | 64 | 66 | 64 | 65 | 229,000 | 650 |
| 2017-05-10 | 64 | 64 | 63 | 64 | 146,000 | 640 |
| 2017-05-09 | 64 | 65 | 63 | 63 | 129,000 | 630 |
| 2017-05-08 | 64 | 65 | 64 | 64 | 137,000 | 640 |
| 2017-05-02 | 63 | 64 | 63 | 63 | 153,000 | 630 |
| 2017-05-01 | 64 | 64 | 62 | 63 | 166,000 | 630 |
| 2017-04-28 | 62 | 64 | 62 | 63 | 222,000 | 630 |
| 2017-04-27 | 62 | 64 | 62 | 62 | 289,000 | 620 |
| 2017-04-26 | 62 | 63 | 62 | 62 | 127,000 | 620 |
| 2017-04-25 | 61 | 63 | 61 | 62 | 158,000 | 620 |
| 2017-04-24 | 62 | 63 | 60 | 60 | 165,000 | 600 |
| 2017-04-21 | 63 | 66 | 61 | 62 | 289,000 | 620 |
| 2017-04-20 | 64 | 64 | 62 | 62 | 132,000 | 620 |
| 2017-04-19 | 63 | 64 | 63 | 63 | 114,000 | 630 |
| 2017-04-18 | 62 | 64 | 62 | 63 | 238,000 | 630 |
| 2017-04-17 | 62 | 62 | 60 | 62 | 188,000 | 620 |
| 2017-04-14 | 60 | 62 | 59 | 62 | 192,000 | 620 |
| 2017-04-13 | 59 | 61 | 59 | 60 | 218,000 | 600 |
| 2017-04-12 | 63 | 63 | 59 | 60 | 362,000 | 600 |
| 2017-04-11 | 64 | 65 | 63 | 63 | 126,000 | 630 |
| 2017-04-10 | 64 | 65 | 64 | 65 | 145,000 | 650 |
| 2017-04-07 | 64 | 64 | 62 | 62 | 172,000 | 620 |
| 2017-04-06 | 65 | 65 | 62 | 64 | 207,000 | 640 |
| 2017-04-05 | 66 | 67 | 62 | 66 | 648,000 | 660 |
| 2017-04-04 | 71 | 71 | 66 | 68 | 806,000 | 680 |
| 2017-04-03 | 74 | 77 | 71 | 71 | 1,942,000 | 710 |
| 2017-03-31 | 71 | 71 | 70 | 71 | 175,000 | 710 |
| 2017-03-30 | 71 | 72 | 70 | 71 | 204,000 | 710 |
| 2017-03-29 | 69 | 72 | 68 | 72 | 518,000 | 720 |
| 2017-03-28 | 71 | 71 | 69 | 69 | 279,000 | 690 |
| 2017-03-27 | 71 | 72 | 68 | 71 | 640,000 | 710 |
| 2017-03-24 | 70 | 73 | 69 | 72 | 811,000 | 720 |
| 2017-03-23 | 72 | 75 | 69 | 69 | 1,752,000 | 690 |
| 2017-03-22 | 64 | 66 | 64 | 65 | 264,000 | 650 |
| 2017-03-21 | 64 | 66 | 63 | 66 | 274,000 | 660 |
| 2017-03-17 | 66 | 68 | 65 | 65 | 582,000 | 650 |
| 2017-03-16 | 64 | 66 | 64 | 66 | 417,000 | 660 |
| 2017-03-15 | 61 | 68 | 61 | 66 | 1,580,000 | 660 |
| 2017-03-14 | 60 | 61 | 60 | 60 | 152,000 | 600 |
| 2017-03-13 | 61 | 61 | 60 | 61 | 286,000 | 610 |
| 2017-03-10 | 59 | 61 | 59 | 61 | 171,000 | 610 |
| 2017-03-09 | 60 | 60 | 59 | 59 | 92,000 | 590 |
| 2017-03-08 | 59 | 60 | 58 | 59 | 109,000 | 590 |
| 2017-03-07 | 59 | 59 | 58 | 59 | 139,000 | 590 |
| 2017-03-06 | 60 | 60 | 58 | 59 | 97,000 | 590 |
| 2017-03-03 | 59 | 61 | 59 | 59 | 156,000 | 590 |
| 2017-03-02 | 60 | 61 | 59 | 59 | 169,000 | 590 |
| 2017-03-01 | 58 | 60 | 57 | 59 | 240,000 | 590 |
| 2017-02-28 | 58 | 60 | 58 | 58 | 170,000 | 580 |
| 2017-02-27 | 60 | 60 | 58 | 58 | 161,000 | 580 |
| 2017-02-24 | 59 | 61 | 59 | 59 | 138,000 | 590 |
| 2017-02-23 | 60 | 60 | 59 | 59 | 273,000 | 590 |
| 2017-02-22 | 61 | 62 | 60 | 60 | 167,000 | 600 |
| 2017-02-21 | 60 | 61 | 59 | 60 | 166,000 | 600 |
| 2017-02-20 | 60 | 61 | 59 | 60 | 158,000 | 600 |
| 2017-02-17 | 57 | 61 | 57 | 59 | 305,000 | 590 |
| 2017-02-16 | 60 | 60 | 57 | 57 | 274,000 | 570 |
| 2017-02-15 | 58 | 61 | 58 | 59 | 271,000 | 590 |
| 2017-02-14 | 60 | 62 | 58 | 58 | 351,000 | 580 |
| 2017-02-13 | 58 | 60 | 58 | 59 | 186,000 | 590 |
| 2017-02-10 | 57 | 59 | 57 | 58 | 140,000 | 580 |
| 2017-02-09 | 59 | 59 | 57 | 57 | 150,000 | 570 |
| 2017-02-08 | 57 | 58 | 57 | 58 | 181,000 | 580 |
| 2017-02-07 | 58 | 58 | 57 | 57 | 140,000 | 570 |
| 2017-02-06 | 58 | 59 | 57 | 58 | 106,000 | 580 |
| 2017-02-03 | 57 | 59 | 57 | 58 | 135,000 | 580 |
| 2017-02-02 | 58 | 59 | 57 | 59 | 173,000 | 590 |
| 2017-02-01 | 59 | 60 | 57 | 58 | 222,000 | 580 |
| 2017-01-31 | 58 | 60 | 57 | 58 | 276,000 | 580 |
| 2017-01-30 | 60 | 60 | 58 | 58 | 326,000 | 580 |
| 2017-01-27 | 60 | 61 | 59 | 60 | 138,000 | 600 |
| 2017-01-26 | 59 | 61 | 58 | 60 | 390,000 | 600 |
| 2017-01-25 | 63 | 64 | 58 | 59 | 1,037,000 | 590 |
| 2017-01-24 | 64 | 66 | 63 | 63 | 314,000 | 630 |
| 2017-01-23 | 65 | 65 | 64 | 64 | 126,000 | 640 |
| 2017-01-20 | 65 | 65 | 63 | 65 | 190,000 | 650 |
| 2017-01-19 | 65 | 66 | 64 | 65 | 236,000 | 650 |
| 2017-01-18 | 65 | 65 | 62 | 64 | 571,000 | 640 |
| 2017-01-17 | 66 | 67 | 65 | 65 | 171,000 | 650 |
| 2017-01-16 | 66 | 67 | 65 | 66 | 200,000 | 660 |
| 2017-01-13 | 67 | 68 | 66 | 66 | 254,000 | 660 |
| 2017-01-12 | 70 | 70 | 66 | 68 | 402,000 | 680 |
| 2017-01-11 | 65 | 69 | 65 | 69 | 433,000 | 690 |
| 2017-01-10 | 67 | 67 | 65 | 66 | 439,000 | 660 |
| 2017-01-06 | 70 | 70 | 66 | 67 | 1,336,000 | 670 |
| 2017-01-05 | 61 | 75 | 60 | 70 | 4,170,000 | 700 |
| 2017-01-04 | 58 | 61 | 58 | 60 | 559,000 | 600 |
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
