4222 児玉化学工業(株) の時系列データ [2018年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2018-12-28 | 637 | 660 | 637 | 643 | 8,800 | 643 |
| 2018-12-27 | 619 | 649 | 613 | 647 | 30,300 | 647 |
| 2018-12-26 | 572 | 603 | 572 | 599 | 48,800 | 599 |
| 2018-12-25 | 593 | 597 | 572 | 572 | 94,700 | 572 |
| 2018-12-21 | 646 | 651 | 612 | 612 | 82,100 | 612 |
| 2018-12-20 | 672 | 674 | 649 | 650 | 49,700 | 650 |
| 2018-12-19 | 676 | 684 | 673 | 679 | 17,500 | 679 |
| 2018-12-18 | 685 | 687 | 677 | 678 | 29,100 | 678 |
| 2018-12-17 | 706 | 706 | 688 | 688 | 13,400 | 688 |
| 2018-12-14 | 706 | 709 | 698 | 706 | 8,100 | 706 |
| 2018-12-13 | 699 | 720 | 699 | 714 | 15,800 | 714 |
| 2018-12-12 | 691 | 720 | 691 | 713 | 13,900 | 713 |
| 2018-12-11 | 705 | 708 | 688 | 690 | 28,500 | 690 |
| 2018-12-10 | 709 | 713 | 703 | 705 | 20,300 | 705 |
| 2018-12-07 | 730 | 730 | 711 | 716 | 9,900 | 716 |
| 2018-12-06 | 746 | 750 | 715 | 719 | 31,700 | 719 |
| 2018-12-05 | 750 | 761 | 746 | 756 | 22,300 | 756 |
| 2018-12-04 | 782 | 782 | 751 | 768 | 16,200 | 768 |
| 2018-12-03 | 777 | 782 | 769 | 771 | 17,500 | 771 |
| 2018-11-30 | 777 | 786 | 767 | 770 | 14,000 | 770 |
| 2018-11-29 | 776 | 782 | 774 | 777 | 15,200 | 777 |
| 2018-11-28 | 772 | 780 | 772 | 775 | 7,300 | 775 |
| 2018-11-27 | 768 | 783 | 768 | 777 | 13,700 | 777 |
| 2018-11-26 | 733 | 789 | 733 | 767 | 22,700 | 767 |
| 2018-11-22 | 733 | 744 | 730 | 743 | 9,400 | 743 |
| 2018-11-21 | 708 | 750 | 705 | 743 | 41,800 | 743 |
| 2018-11-20 | 735 | 744 | 719 | 720 | 47,400 | 720 |
| 2018-11-19 | 732 | 758 | 732 | 743 | 38,500 | 743 |
| 2018-11-16 | 732 | 776 | 732 | 736 | 67,200 | 736 |
| 2018-11-15 | 742 | 742 | 742 | 742 | 37,300 | 742 |
| 2018-11-14 | 894 | 904 | 887 | 892 | 16,100 | 892 |
| 2018-11-13 | 895 | 895 | 886 | 890 | 18,500 | 890 |
| 2018-11-12 | 903 | 909 | 896 | 905 | 18,700 | 905 |
| 2018-11-09 | 909 | 914 | 904 | 911 | 19,600 | 911 |
| 2018-11-08 | 918 | 924 | 909 | 913 | 17,900 | 913 |
| 2018-11-07 | 930 | 935 | 917 | 918 | 14,800 | 918 |
| 2018-11-06 | 962 | 962 | 930 | 930 | 15,100 | 930 |
| 2018-11-05 | 950 | 999 | 929 | 962 | 29,300 | 962 |
| 2018-11-02 | 948 | 950 | 933 | 950 | 13,800 | 950 |
| 2018-11-01 | 950 | 950 | 927 | 938 | 10,100 | 938 |
| 2018-10-31 | 934 | 962 | 916 | 950 | 24,900 | 950 |
| 2018-10-30 | 854 | 946 | 851 | 919 | 39,800 | 919 |
| 2018-10-29 | 904 | 906 | 867 | 867 | 50,300 | 867 |
| 2018-10-26 | 931 | 1,052 | 905 | 906 | 127,100 | 906 |
| 2018-10-25 | 950 | 953 | 923 | 923 | 44,700 | 923 |
| 2018-10-24 | 1,002 | 1,002 | 978 | 978 | 31,600 | 978 |
| 2018-10-23 | 1,009 | 1,015 | 1,002 | 1,002 | 26,500 | 1,002 |
| 2018-10-22 | 1,013 | 1,031 | 990 | 1,022 | 32,100 | 1,022 |
| 2018-10-19 | 1,022 | 1,022 | 1,007 | 1,013 | 22,000 | 1,013 |
| 2018-10-18 | 1,050 | 1,052 | 1,024 | 1,024 | 21,600 | 1,024 |
| 2018-10-17 | 1,040 | 1,083 | 1,033 | 1,058 | 40,900 | 1,058 |
| 2018-10-16 | 1,034 | 1,034 | 1,002 | 1,025 | 23,800 | 1,025 |
| 2018-10-15 | 1,049 | 1,053 | 1,000 | 1,004 | 51,500 | 1,004 |
| 2018-10-12 | 1,020 | 1,047 | 1,020 | 1,047 | 18,100 | 1,047 |
| 2018-10-11 | 1,032 | 1,049 | 1,024 | 1,042 | 44,900 | 1,042 |
| 2018-10-10 | 1,067 | 1,111 | 1,061 | 1,068 | 44,400 | 1,068 |
| 2018-10-09 | 1,134 | 1,134 | 1,054 | 1,067 | 62,600 | 1,067 |
| 2018-10-05 | 1,154 | 1,154 | 1,100 | 1,104 | 43,600 | 1,104 |
| 2018-10-04 | 1,163 | 1,163 | 1,135 | 1,154 | 41,600 | 1,154 |
| 2018-10-03 | 1,220 | 1,230 | 1,160 | 1,169 | 67,800 | 1,169 |
| 2018-10-02 | 1,245 | 1,256 | 1,200 | 1,230 | 47,700 | 1,230 |
| 2018-10-01 | 1,276 | 1,276 | 1,239 | 1,257 | 29,100 | 1,257 |
| 2018-09-28 | 1,270 | 1,276 | 1,200 | 1,276 | 49,600 | 1,276 |
| 2018-09-27 | 1,310 | 1,310 | 1,274 | 1,274 | 33,300 | 1,274 |
| 2018-09-26 | 1,300 | 1,319 | 1,290 | 1,314 | 17,400 | 1,314 |
| 2018-09-25 | 132 | 132 | 129 | 132 | 220,000 | 1,320 |
| 2018-09-21 | 136 | 136 | 131 | 132 | 825,000 | 1,320 |
| 2018-09-20 | 137 | 138 | 134 | 136 | 334,000 | 1,360 |
| 2018-09-19 | 139 | 141 | 135 | 137 | 510,000 | 1,370 |
| 2018-09-18 | 137 | 142 | 136 | 139 | 707,000 | 1,390 |
| 2018-09-14 | 131 | 139 | 131 | 137 | 785,000 | 1,370 |
| 2018-09-13 | 129 | 131 | 128 | 131 | 292,000 | 1,310 |
| 2018-09-12 | 136 | 136 | 125 | 130 | 1,126,000 | 1,300 |
| 2018-09-11 | 141 | 141 | 136 | 136 | 523,000 | 1,360 |
| 2018-09-10 | 142 | 144 | 139 | 141 | 574,000 | 1,410 |
| 2018-09-07 | 150 | 150 | 144 | 145 | 507,000 | 1,450 |
| 2018-09-06 | 156 | 157 | 151 | 151 | 798,000 | 1,510 |
| 2018-09-05 | 151 | 159 | 151 | 152 | 807,000 | 1,520 |
| 2018-09-04 | 152 | 155 | 148 | 151 | 772,000 | 1,510 |
| 2018-09-03 | 151 | 161 | 146 | 151 | 1,372,000 | 1,510 |
| 2018-08-31 | 151 | 158 | 149 | 150 | 1,381,000 | 1,500 |
| 2018-08-30 | 143 | 167 | 142 | 156 | 6,279,000 | 1,560 |
| 2018-08-29 | 141 | 143 | 141 | 142 | 285,000 | 1,420 |
| 2018-08-28 | 142 | 142 | 140 | 141 | 390,000 | 1,410 |
| 2018-08-27 | 139 | 142 | 138 | 142 | 211,000 | 1,420 |
| 2018-08-24 | 138 | 139 | 136 | 137 | 363,000 | 1,370 |
| 2018-08-23 | 137 | 140 | 134 | 139 | 661,000 | 1,390 |
| 2018-08-22 | 128 | 137 | 128 | 133 | 1,086,000 | 1,330 |
| 2018-08-21 | 126 | 127 | 124 | 126 | 220,000 | 1,260 |
| 2018-08-20 | 128 | 128 | 125 | 126 | 153,000 | 1,260 |
| 2018-08-17 | 126 | 127 | 125 | 127 | 177,000 | 1,270 |
| 2018-08-16 | 125 | 126 | 120 | 125 | 588,000 | 1,250 |
| 2018-08-15 | 131 | 131 | 127 | 127 | 353,000 | 1,270 |
| 2018-08-14 | 129 | 134 | 129 | 130 | 369,000 | 1,300 |
| 2018-08-13 | 135 | 137 | 130 | 131 | 409,000 | 1,310 |
| 2018-08-10 | 137 | 141 | 134 | 135 | 1,274,000 | 1,350 |
| 2018-08-09 | 151 | 155 | 149 | 153 | 763,000 | 1,530 |
| 2018-08-08 | 148 | 151 | 148 | 150 | 177,000 | 1,500 |
| 2018-08-07 | 148 | 149 | 148 | 148 | 153,000 | 1,480 |
| 2018-08-06 | 151 | 153 | 147 | 148 | 329,000 | 1,480 |
| 2018-08-03 | 152 | 153 | 148 | 148 | 219,000 | 1,480 |
| 2018-08-02 | 149 | 155 | 148 | 152 | 410,000 | 1,520 |
| 2018-08-01 | 149 | 149 | 148 | 148 | 66,000 | 1,480 |
| 2018-07-31 | 147 | 148 | 146 | 147 | 98,000 | 1,470 |
| 2018-07-30 | 152 | 152 | 148 | 148 | 191,000 | 1,480 |
| 2018-07-27 | 149 | 150 | 148 | 150 | 191,000 | 1,500 |
| 2018-07-26 | 155 | 156 | 148 | 149 | 620,000 | 1,490 |
| 2018-07-25 | 149 | 153 | 148 | 152 | 755,000 | 1,520 |
| 2018-07-24 | 144 | 150 | 144 | 149 | 455,000 | 1,490 |
| 2018-07-23 | 145 | 145 | 142 | 143 | 206,000 | 1,430 |
| 2018-07-20 | 151 | 153 | 141 | 146 | 1,246,000 | 1,460 |
| 2018-07-19 | 142 | 156 | 141 | 151 | 1,652,000 | 1,510 |
| 2018-07-18 | 139 | 143 | 139 | 141 | 387,000 | 1,410 |
| 2018-07-17 | 140 | 140 | 138 | 138 | 103,000 | 1,380 |
| 2018-07-13 | 140 | 141 | 139 | 139 | 202,000 | 1,390 |
| 2018-07-12 | 137 | 140 | 137 | 139 | 148,000 | 1,390 |
| 2018-07-11 | 137 | 139 | 137 | 138 | 258,000 | 1,380 |
| 2018-07-10 | 140 | 142 | 138 | 138 | 413,000 | 1,380 |
| 2018-07-09 | 140 | 140 | 137 | 139 | 209,000 | 1,390 |
| 2018-07-06 | 136 | 140 | 136 | 138 | 440,000 | 1,380 |
| 2018-07-05 | 136 | 138 | 133 | 135 | 404,000 | 1,350 |
| 2018-07-04 | 139 | 141 | 136 | 138 | 365,000 | 1,380 |
| 2018-07-03 | 147 | 149 | 138 | 138 | 613,000 | 1,380 |
| 2018-07-02 | 145 | 151 | 144 | 147 | 690,000 | 1,470 |
| 2018-06-29 | 141 | 148 | 141 | 145 | 613,000 | 1,450 |
| 2018-06-28 | 141 | 141 | 139 | 141 | 215,000 | 1,410 |
| 2018-06-27 | 145 | 145 | 142 | 143 | 241,000 | 1,430 |
| 2018-06-26 | 143 | 144 | 139 | 143 | 571,000 | 1,430 |
| 2018-06-25 | 155 | 156 | 145 | 146 | 718,000 | 1,460 |
| 2018-06-22 | 155 | 158 | 153 | 155 | 397,000 | 1,550 |
| 2018-06-21 | 155 | 163 | 155 | 159 | 471,000 | 1,590 |
| 2018-06-20 | 156 | 157 | 151 | 156 | 462,000 | 1,560 |
| 2018-06-19 | 161 | 164 | 156 | 156 | 594,000 | 1,560 |
| 2018-06-18 | 165 | 166 | 160 | 162 | 570,000 | 1,620 |
| 2018-06-15 | 170 | 174 | 165 | 167 | 2,017,000 | 1,670 |
| 2018-06-14 | 163 | 165 | 160 | 162 | 697,000 | 1,620 |
| 2018-06-13 | 175 | 175 | 163 | 165 | 1,693,000 | 1,650 |
| 2018-06-12 | 185 | 189 | 174 | 174 | 4,505,000 | 1,740 |
| 2018-06-11 | 169 | 180 | 168 | 176 | 3,533,000 | 1,760 |
| 2018-06-08 | 184 | 189 | 167 | 172 | 8,855,000 | 1,720 |
| 2018-06-07 | 145 | 200 | 138 | 189 | 13,206,000 | 1,890 |
| 2018-06-06 | 133 | 168 | 131 | 150 | 10,451,000 | 1,500 |
| 2018-06-05 | 137 | 137 | 133 | 133 | 178,000 | 1,330 |
| 2018-06-04 | 133 | 137 | 133 | 136 | 230,000 | 1,360 |
| 2018-06-01 | 134 | 134 | 132 | 133 | 118,000 | 1,330 |
| 2018-05-31 | 134 | 135 | 132 | 134 | 187,000 | 1,340 |
| 2018-05-30 | 131 | 133 | 130 | 132 | 246,000 | 1,320 |
| 2018-05-29 | 133 | 135 | 132 | 133 | 182,000 | 1,330 |
| 2018-05-28 | 139 | 139 | 133 | 133 | 329,000 | 1,330 |
| 2018-05-25 | 139 | 140 | 139 | 139 | 230,000 | 1,390 |
| 2018-05-24 | 149 | 149 | 141 | 141 | 820,000 | 1,410 |
| 2018-05-23 | 139 | 149 | 138 | 149 | 1,278,000 | 1,490 |
| 2018-05-22 | 138 | 138 | 136 | 137 | 248,000 | 1,370 |
| 2018-05-21 | 132 | 138 | 132 | 137 | 364,000 | 1,370 |
| 2018-05-18 | 136 | 137 | 133 | 134 | 361,000 | 1,340 |
| 2018-05-17 | 138 | 140 | 135 | 136 | 274,000 | 1,360 |
| 2018-05-16 | 141 | 141 | 138 | 139 | 128,000 | 1,390 |
| 2018-05-15 | 145 | 146 | 139 | 140 | 443,000 | 1,400 |
| 2018-05-14 | 147 | 148 | 145 | 147 | 317,000 | 1,470 |
| 2018-05-11 | 145 | 148 | 145 | 147 | 215,000 | 1,470 |
| 2018-05-10 | 145 | 148 | 144 | 145 | 430,000 | 1,450 |
| 2018-05-09 | 143 | 146 | 141 | 145 | 419,000 | 1,450 |
| 2018-05-08 | 140 | 143 | 140 | 143 | 103,000 | 1,430 |
| 2018-05-07 | 142 | 142 | 140 | 140 | 104,000 | 1,400 |
| 2018-05-02 | 137 | 140 | 137 | 140 | 136,000 | 1,400 |
| 2018-05-01 | 136 | 138 | 136 | 137 | 90,000 | 1,370 |
| 2018-04-27 | 143 | 143 | 136 | 136 | 256,000 | 1,360 |
| 2018-04-26 | 143 | 143 | 141 | 142 | 199,000 | 1,420 |
| 2018-04-25 | 141 | 143 | 140 | 143 | 212,000 | 1,430 |
| 2018-04-24 | 140 | 141 | 139 | 140 | 344,000 | 1,400 |
| 2018-04-23 | 137 | 139 | 135 | 139 | 297,000 | 1,390 |
| 2018-04-20 | 134 | 135 | 133 | 133 | 197,000 | 1,330 |
| 2018-04-19 | 133 | 136 | 132 | 133 | 289,000 | 1,330 |
| 2018-04-18 | 128 | 134 | 127 | 133 | 426,000 | 1,330 |
| 2018-04-17 | 130 | 134 | 125 | 127 | 983,000 | 1,270 |
| 2018-04-16 | 141 | 143 | 132 | 132 | 1,108,000 | 1,320 |
| 2018-04-13 | 142 | 144 | 141 | 143 | 291,000 | 1,430 |
| 2018-04-12 | 143 | 144 | 141 | 141 | 138,000 | 1,410 |
| 2018-04-11 | 144 | 147 | 144 | 144 | 207,000 | 1,440 |
| 2018-04-10 | 143 | 147 | 143 | 146 | 396,000 | 1,460 |
| 2018-04-09 | 146 | 146 | 143 | 143 | 189,000 | 1,430 |
| 2018-04-06 | 148 | 150 | 146 | 147 | 128,000 | 1,470 |
| 2018-04-05 | 149 | 150 | 147 | 148 | 248,000 | 1,480 |
| 2018-04-04 | 152 | 153 | 148 | 148 | 351,000 | 1,480 |
| 2018-04-03 | 149 | 153 | 149 | 151 | 195,000 | 1,510 |
| 2018-03-30 | 144 | 157 | 144 | 156 | 1,135,000 | 1,560 |
| 2018-03-29 | 142 | 146 | 141 | 144 | 552,000 | 1,440 |
| 2018-03-28 | 144 | 146 | 140 | 144 | 581,000 | 1,440 |
| 2018-03-27 | 150 | 150 | 145 | 147 | 424,000 | 1,470 |
| 2018-03-26 | 147 | 148 | 136 | 146 | 1,361,000 | 1,460 |
| 2018-03-23 | 155 | 156 | 151 | 152 | 778,000 | 1,520 |
| 2018-03-22 | 165 | 166 | 162 | 162 | 264,000 | 1,620 |
| 2018-03-20 | 165 | 167 | 165 | 165 | 311,000 | 1,650 |
| 2018-03-19 | 171 | 175 | 166 | 167 | 794,000 | 1,670 |
| 2018-03-16 | 171 | 171 | 168 | 171 | 186,000 | 1,710 |
| 2018-03-15 | 171 | 172 | 169 | 169 | 423,000 | 1,690 |
| 2018-03-14 | 170 | 174 | 169 | 173 | 725,000 | 1,730 |
| 2018-03-13 | 171 | 172 | 169 | 169 | 455,000 | 1,690 |
| 2018-03-12 | 173 | 176 | 170 | 171 | 625,000 | 1,710 |
| 2018-03-09 | 169 | 176 | 169 | 169 | 1,018,000 | 1,690 |
| 2018-03-08 | 168 | 172 | 167 | 169 | 328,000 | 1,690 |
| 2018-03-07 | 168 | 173 | 167 | 167 | 472,000 | 1,670 |
| 2018-03-06 | 171 | 174 | 168 | 168 | 770,000 | 1,680 |
| 2018-03-05 | 174 | 175 | 163 | 166 | 1,331,000 | 1,660 |
| 2018-03-02 | 176 | 177 | 171 | 175 | 957,000 | 1,750 |
| 2018-03-01 | 183 | 184 | 180 | 180 | 739,000 | 1,800 |
| 2018-02-28 | 190 | 190 | 185 | 185 | 918,000 | 1,850 |
| 2018-02-27 | 195 | 197 | 185 | 186 | 1,366,000 | 1,860 |
| 2018-02-26 | 201 | 202 | 194 | 194 | 1,498,000 | 1,940 |
| 2018-02-23 | 210 | 215 | 201 | 203 | 4,228,000 | 2,030 |
| 2018-02-22 | 198 | 205 | 195 | 201 | 3,904,000 | 2,010 |
| 2018-02-21 | 178 | 208 | 178 | 204 | 16,616,000 | 2,040 |
| 2018-02-20 | 179 | 180 | 173 | 174 | 652,000 | 1,740 |
| 2018-02-19 | 177 | 181 | 175 | 181 | 903,000 | 1,810 |
| 2018-02-16 | 172 | 179 | 171 | 177 | 932,000 | 1,770 |
| 2018-02-15 | 163 | 173 | 156 | 172 | 1,440,000 | 1,720 |
| 2018-02-14 | 173 | 175 | 163 | 168 | 1,317,000 | 1,680 |
| 2018-02-13 | 184 | 184 | 172 | 172 | 752,000 | 1,720 |
| 2018-02-09 | 167 | 177 | 165 | 177 | 1,516,000 | 1,770 |
| 2018-02-08 | 169 | 181 | 169 | 180 | 1,433,000 | 1,800 |
| 2018-02-07 | 183 | 185 | 170 | 170 | 1,917,000 | 1,700 |
| 2018-02-06 | 171 | 178 | 152 | 163 | 3,759,000 | 1,630 |
| 2018-02-05 | 192 | 196 | 189 | 191 | 819,000 | 1,910 |
| 2018-02-02 | 199 | 202 | 198 | 199 | 671,000 | 1,990 |
| 2018-02-01 | 198 | 204 | 196 | 201 | 1,584,000 | 2,010 |
| 2018-01-31 | 194 | 199 | 194 | 194 | 912,000 | 1,940 |
| 2018-01-30 | 201 | 202 | 196 | 196 | 945,000 | 1,960 |
| 2018-01-29 | 205 | 206 | 198 | 201 | 973,000 | 2,010 |
| 2018-01-26 | 201 | 208 | 200 | 204 | 1,542,000 | 2,040 |
| 2018-01-25 | 202 | 205 | 201 | 201 | 775,000 | 2,010 |
| 2018-01-24 | 204 | 207 | 203 | 204 | 936,000 | 2,040 |
| 2018-01-23 | 205 | 210 | 204 | 207 | 1,377,000 | 2,070 |
| 2018-01-22 | 195 | 211 | 193 | 207 | 2,990,000 | 2,070 |
| 2018-01-19 | 197 | 201 | 194 | 195 | 1,751,000 | 1,950 |
| 2018-01-18 | 205 | 207 | 198 | 199 | 2,384,000 | 1,990 |
| 2018-01-17 | 208 | 210 | 203 | 203 | 1,905,000 | 2,030 |
| 2018-01-16 | 219 | 220 | 204 | 212 | 4,243,000 | 2,120 |
| 2018-01-15 | 232 | 234 | 216 | 218 | 3,283,000 | 2,180 |
| 2018-01-12 | 231 | 236 | 229 | 230 | 1,759,000 | 2,300 |
| 2018-01-11 | 238 | 243 | 228 | 230 | 2,818,000 | 2,300 |
| 2018-01-10 | 246 | 248 | 236 | 239 | 3,653,000 | 2,390 |
| 2018-01-09 | 255 | 257 | 246 | 250 | 4,388,000 | 2,500 |
| 2018-01-05 | 251 | 267 | 251 | 258 | 9,338,000 | 2,580 |
| 2018-01-04 | 254 | 260 | 250 | 250 | 6,107,000 | 2,500 |
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
