4222 児玉化学工業(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	473	479	457	472	128,600	472
2021-12-29	439	476	438	474	153,500	474
2021-12-28	463	469	440	441	187,700	441
2021-12-27	480	483	465	469	392,100	469
2021-12-24	448	466	436	454	255,500	454
2021-12-23	411	475	405	448	478,900	448
2021-12-22	374	414	374	409	157,300	409
2021-12-21	382	385	372	375	48,600	375
2021-12-20	396	396	377	378	33,500	378
2021-12-17	405	405	394	399	58,600	399
2021-12-16	400	413	391	403	161,600	403
2021-12-15	368	376	367	373	18,200	373
2021-12-14	370	380	368	368	27,700	368
2021-12-13	377	380	370	370	32,000	370
2021-12-10	390	394	380	380	15,700	380
2021-12-09	392	394	387	394	7,900	394
2021-12-08	386	392	386	390	21,300	390
2021-12-07	380	386	379	386	8,400	386
2021-12-06	376	384	369	377	13,400	377
2021-12-03	373	376	368	376	16,600	376
2021-12-02	371	375	370	373	10,100	373
2021-12-01	379	382	372	377	13,100	377
2021-11-30	379	385	375	380	27,000	380
2021-11-29	379	393	370	378	57,300	378
2021-11-26	403	403	384	385	33,600	385
2021-11-25	385	405	384	404	85,800	404
2021-11-24	392	392	381	385	24,100	385
2021-11-22	391	393	388	389	8,600	389
2021-11-19	393	394	387	390	17,700	390
2021-11-18	401	401	393	393	14,300	393
2021-11-17	400	406	391	401	57,400	401
2021-11-16	393	399	390	399	41,100	399
2021-11-15	416	416	390	395	68,400	395
2021-11-12	403	420	400	416	48,000	416
2021-11-11	392	400	391	399	18,500	399
2021-11-10	395	398	392	397	13,100	397
2021-11-09	392	399	390	395	27,700	395
2021-11-08	390	393	383	393	15,800	393
2021-11-05	392	392	386	387	24,400	387
2021-11-04	399	399	389	392	29,400	392
2021-11-02	394	396	390	395	23,400	395
2021-11-01	391	391	381	386	19,700	386
2021-10-29	381	387	379	380	14,900	380
2021-10-28	391	393	376	381	51,300	381
2021-10-27	406	406	387	390	66,600	390
2021-10-26	405	406	403	406	5,800	406
2021-10-25	407	410	397	398	33,600	398
2021-10-22	413	413	408	410	12,900	410
2021-10-21	426	426	412	415	24,400	415
2021-10-20	428	428	423	426	7,000	426
2021-10-19	424	428	424	426	4,100	426
2021-10-18	430	430	422	427	7,500	427
2021-10-15	418	435	416	429	42,900	429
2021-10-14	415	417	411	415	7,800	415
2021-10-13	425	425	413	414	11,100	414
2021-10-12	427	428	422	425	12,100	425
2021-10-11	422	430	421	427	8,000	427
2021-10-08	419	423	412	421	21,100	421
2021-10-07	429	429	419	419	3,700	419
2021-10-06	420	428	417	421	10,700	421
2021-10-05	426	426	413	419	38,500	419
2021-10-04	446	446	422	434	28,000	434
2021-10-01	446	448	435	439	29,400	439
2021-09-30	446	456	439	449	37,500	449
2021-09-29	450	454	442	445	33,100	445
2021-09-28	454	457	450	451	12,200	451
2021-09-27	456	460	452	457	20,500	457
2021-09-24	456	463	453	454	21,600	454
2021-09-22	453	456	445	452	31,300	452
2021-09-21	454	460	446	456	46,000	456
2021-09-17	462	468	458	462	26,100	462
2021-09-16	473	475	453	459	43,700	459
2021-09-15	474	476	465	471	51,500	471
2021-09-14	474	480	471	475	30,900	475
2021-09-13	475	484	469	474	50,400	474
2021-09-10	461	472	460	472	27,600	472
2021-09-09	454	480	451	460	101,500	460
2021-09-08	453	459	451	454	25,900	454
2021-09-07	458	458	452	455	25,100	455
2021-09-06	456	459	453	457	21,300	457
2021-09-03	455	455	448	454	29,200	454
2021-09-02	465	467	453	453	25,200	453
2021-09-01	460	468	460	464	12,100	464
2021-08-31	460	462	457	461	7,700	461
2021-08-30	458	464	456	460	24,500	460
2021-08-27	455	461	452	458	26,100	458
2021-08-26	452	456	450	454	17,700	454
2021-08-25	453	454	449	451	27,500	451
2021-08-24	458	459	448	453	34,700	453
2021-08-23	442	458	437	456	56,500	456
2021-08-20	455	457	435	443	91,300	443
2021-08-19	479	483	454	454	67,400	454
2021-08-18	465	483	463	483	46,100	483
2021-08-17	487	491	465	465	104,200	465
2021-08-16	502	502	481	492	135,300	492
2021-08-13	550	550	496	503	733,200	503
2021-08-12	463	470	461	470	29,600	470
2021-08-11	457	463	450	463	16,400	463
2021-08-10	450	457	446	453	16,300	453
2021-08-06	455	455	448	449	6,100	449
2021-08-05	455	455	446	447	5,100	447
2021-08-04	459	461	454	455	7,900	455
2021-08-03	458	463	456	456	2,300	456
2021-08-02	460	462	456	461	6,900	461
2021-07-30	453	459	452	454	7,200	454
2021-07-29	450	470	444	457	16,900	457
2021-07-28	450	455	441	446	13,500	446
2021-07-27	458	460	454	454	6,800	454
2021-07-26	464	467	456	456	14,100	456
2021-07-21	468	468	462	463	6,200	463
2021-07-20	468	468	455	460	21,300	460
2021-07-19	481	481	470	470	10,600	470
2021-07-16	491	491	476	484	16,100	484
2021-07-15	496	500	487	488	25,200	488
2021-07-14	500	501	491	498	17,500	498
2021-07-13	497	504	491	500	48,400	500
2021-07-12	489	496	485	489	28,700	489
2021-07-09	472	490	468	485	20,900	485
2021-07-08	472	485	467	477	24,700	477
2021-07-07	470	480	466	471	12,100	471
2021-07-06	479	491	466	473	45,700	473
2021-07-05	456	484	451	480	32,600	480
2021-07-02	454	456	450	455	6,900	455
2021-07-01	465	465	450	455	13,900	455
2021-06-30	455	464	455	459	14,400	459
2021-06-29	453	456	450	454	15,800	454
2021-06-28	463	475	456	456	61,100	456
2021-06-25	457	457	445	456	23,400	456
2021-06-24	457	458	447	452	8,100	452
2021-06-23	463	463	453	457	8,600	457
2021-06-22	462	462	458	462	2,900	462
2021-06-21	451	457	446	454	9,100	454
2021-06-18	470	471	458	458	13,800	458
2021-06-17	466	468	462	468	6,500	468
2021-06-16	467	468	463	466	5,500	466
2021-06-15	463	469	463	465	8,700	465
2021-06-14	461	466	454	463	16,200	463
2021-06-11	458	459	451	457	11,100	457
2021-06-10	452	452	447	450	6,700	450
2021-06-09	447	451	447	448	7,500	448
2021-06-08	454	456	441	450	18,900	450
2021-06-07	458	461	455	456	4,000	456
2021-06-04	460	460	456	458	6,100	458
2021-06-03	466	466	452	460	34,200	460
2021-06-02	469	471	466	466	11,700	466
2021-06-01	473	473	468	468	4,100	468
2021-05-31	472	474	469	469	8,200	469
2021-05-28	475	475	470	471	5,100	471
2021-05-27	471	474	470	471	5,900	471
2021-05-26	471	477	471	471	5,400	471
2021-05-25	475	475	470	471	6,900	471
2021-05-24	479	479	474	475	5,200	475
2021-05-21	479	480	474	480	4,900	480
2021-05-20	475	480	473	480	4,300	480
2021-05-19	480	480	472	475	7,500	475
2021-05-18	476	482	467	482	23,900	482
2021-05-17	495	495	472	480	65,900	480
2021-05-14	483	513	481	510	39,900	510
2021-05-13	469	494	460	478	64,800	478
2021-05-12	490	495	460	474	63,900	474
2021-05-11	493	496	489	490	16,300	490
2021-05-10	488	493	485	493	16,100	493
2021-05-07	486	487	482	482	7,000	482
2021-05-06	495	498	483	485	15,700	485
2021-04-30	484	496	477	495	25,400	495
2021-04-28	479	481	474	479	5,000	479
2021-04-27	474	479	473	474	9,900	474
2021-04-26	481	481	473	477	24,500	477
2021-04-23	490	490	480	483	27,900	483
2021-04-22	534	535	472	496	312,300	496
2021-04-21	482	484	451	464	37,600	464
2021-04-20	486	486	481	482	9,800	482
2021-04-19	486	489	484	484	5,300	484
2021-04-16	485	487	483	486	10,400	486
2021-04-15	487	488	480	487	24,300	487
2021-04-14	488	489	485	488	3,000	488
2021-04-13	487	488	485	488	6,300	488
2021-04-12	491	491	486	486	8,700	486
2021-04-09	494	494	486	486	13,700	486
2021-04-08	492	495	488	488	12,300	488
2021-04-07	489	496	487	495	9,700	495
2021-04-06	490	493	487	487	18,000	487
2021-04-05	495	495	487	488	9,500	488
2021-04-02	497	499	489	493	10,800	493
2021-04-01	498	502	493	497	9,300	497
2021-03-31	492	500	490	497	17,800	497
2021-03-30	487	496	483	496	11,700	496
2021-03-29	500	502	484	484	18,100	484
2021-03-26	485	498	485	490	23,300	490
2021-03-25	477	483	476	476	13,700	476
2021-03-24	485	487	471	471	32,500	471
2021-03-23	500	502	488	493	17,300	493
2021-03-22	507	507	497	498	33,400	498
2021-03-19	501	506	494	504	24,700	504
2021-03-18	509	516	498	501	38,200	501
2021-03-17	497	507	490	507	42,600	507
2021-03-16	490	493	488	492	17,500	492
2021-03-15	485	491	482	484	21,900	484
2021-03-12	482	486	478	485	15,700	485
2021-03-11	479	486	479	481	9,100	481
2021-03-10	480	486	476	476	15,800	476
2021-03-09	470	481	463	480	17,300	480
2021-03-08	475	475	461	469	18,500	469
2021-03-05	475	475	459	465	22,400	465
2021-03-04	493	497	474	474	38,400	474
2021-03-03	491	494	481	491	21,000	491
2021-03-02	493	503	486	489	34,100	489
2021-03-01	491	499	489	489	28,900	489
2021-02-26	488	503	484	486	42,400	486
2021-02-25	490	510	483	496	70,300	496
2021-02-24	496	497	482	482	33,100	482
2021-02-22	508	508	477	480	29,500	480
2021-02-19	500	510	500	500	25,500	500
2021-02-18	519	519	501	502	50,900	502
2021-02-17	500	516	491	515	101,500	515
2021-02-16	541	589	505	514	548,000	514
2021-02-15	534	534	534	534	68,200	534
2021-02-12	463	468	449	454	32,300	454
2021-02-10	454	458	451	458	10,500	458
2021-02-09	468	468	445	454	28,500	454
2021-02-08	446	476	445	452	84,200	452
2021-02-05	430	439	430	438	7,100	438
2021-02-04	444	444	420	429	22,900	429
2021-02-03	425	440	425	436	11,100	436
2021-02-02	425	434	425	432	8,500	432
2021-02-01	425	427	415	422	9,700	422
2021-01-29	442	444	429	433	16,500	433
2021-01-28	444	449	433	440	14,600	440
2021-01-27	454	466	452	452	17,400	452
2021-01-26	452	457	450	453	11,500	453
2021-01-25	455	457	448	452	22,500	452
2021-01-22	474	474	460	460	25,800	460
2021-01-21	465	478	462	474	27,100	474
2021-01-20	468	471	451	467	29,000	467
2021-01-19	465	472	457	462	24,000	462
2021-01-18	447	485	447	462	100,100	462
2021-01-15	443	446	435	436	27,200	436
2021-01-14	440	442	426	435	26,200	435
2021-01-13	441	441	431	440	20,700	440
2021-01-12	436	443	428	433	19,400	433
2021-01-08	444	448	435	440	18,700	440
2021-01-07	448	448	438	444	20,900	444
2021-01-06	443	443	430	440	17,500	440
2021-01-05	440	441	428	430	18,600	430
2021-01-04	452	465	430	440	51,700	440

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