4222 児玉化学工業(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	292	299	288	293	32,900	293
2022-12-29	289	294	282	294	50,000	294
2022-12-28	291	296	285	286	126,300	286
2022-12-27	297	298	291	291	66,300	291
2022-12-26	301	303	293	299	53,200	299
2022-12-23	307	307	299	306	29,600	306
2022-12-22	310	312	305	310	10,300	310
2022-12-21	307	315	304	308	29,300	308
2022-12-20	332	332	297	314	83,300	314
2022-12-19	335	337	327	331	33,400	331
2022-12-16	348	348	334	343	63,700	343
2022-12-15	354	356	350	350	26,400	350
2022-12-14	356	358	352	355	10,900	355
2022-12-13	359	359	354	358	19,100	358
2022-12-12	361	363	354	360	16,600	360
2022-12-09	359	365	358	362	6,500	362
2022-12-08	358	359	352	359	11,800	359
2022-12-07	362	362	357	360	9,900	360
2022-12-06	365	365	345	362	19,700	362
2022-12-05	369	369	367	367	13,500	367
2022-12-02	371	372	368	371	3,000	371
2022-12-01	376	378	373	373	18,800	373
2022-11-30	381	381	376	377	10,600	377
2022-11-29	381	383	378	378	16,200	378
2022-11-28	385	386	382	383	17,600	383
2022-11-25	386	388	384	387	15,800	387
2022-11-24	384	389	378	386	23,700	386
2022-11-22	377	386	377	384	7,400	384
2022-11-21	375	386	372	377	30,800	377
2022-11-18	376	376	370	376	18,900	376
2022-11-17	368	376	367	375	24,000	375
2022-11-16	374	374	365	368	23,800	368
2022-11-15	368	375	367	374	14,500	374
2022-11-14	375	376	365	368	25,900	368
2022-11-11	380	380	372	372	33,500	372
2022-11-10	376	380	374	377	10,900	377
2022-11-09	385	385	377	377	36,500	377
2022-11-08	368	386	368	382	66,300	382
2022-11-07	360	374	360	367	201,700	367
2022-11-04	418	424	416	416	19,200	416
2022-11-02	417	423	416	419	15,400	419
2022-11-01	413	420	412	413	22,900	413
2022-10-31	406	412	406	412	8,400	412
2022-10-28	407	413	405	407	19,800	407
2022-10-27	414	417	408	409	16,500	409
2022-10-26	412	423	412	417	28,200	417
2022-10-25	413	413	407	412	7,400	412
2022-10-24	409	418	408	413	16,600	413
2022-10-21	414	414	407	408	15,800	408
2022-10-20	420	420	414	414	10,100	414
2022-10-19	412	420	412	417	17,700	417
2022-10-18	410	419	404	412	34,500	412
2022-10-17	401	415	401	409	13,000	409
2022-10-14	405	411	399	406	19,200	406
2022-10-13	405	405	396	397	25,400	397
2022-10-12	427	427	392	410	100,600	410
2022-10-11	428	438	421	423	97,800	423
2022-10-07	408	439	408	436	148,800	436
2022-10-06	399	418	397	416	61,500	416
2022-10-05	405	406	396	401	19,600	401
2022-10-04	391	402	390	402	40,000	402
2022-10-03	390	391	375	391	24,300	391
2022-09-30	403	403	386	393	38,800	393
2022-09-29	382	409	382	403	60,600	403
2022-09-28	391	391	368	376	59,800	376
2022-09-27	381	390	381	385	26,600	385
2022-09-26	399	399	381	382	71,600	382
2022-09-22	391	410	389	403	92,900	403
2022-09-21	403	405	393	395	48,000	395
2022-09-20	411	412	405	406	33,600	406
2022-09-16	411	414	403	414	38,500	414
2022-09-15	417	420	411	411	11,500	411
2022-09-14	416	422	413	416	27,500	416
2022-09-13	421	427	418	422	24,900	422
2022-09-12	424	431	420	421	34,700	421
2022-09-09	416	430	415	424	43,200	424
2022-09-08	410	419	410	416	19,100	416
2022-09-07	422	422	406	409	49,300	409
2022-09-06	415	427	414	422	47,600	422
2022-09-05	404	419	404	415	45,000	415
2022-09-02	412	415	401	404	74,700	404
2022-09-01	413	418	408	414	74,700	414
2022-08-31	419	420	413	414	102,300	414
2022-08-30	424	425	417	421	45,500	421
2022-08-29	423	432	421	424	81,500	424
2022-08-26	440	443	434	438	80,300	438
2022-08-25	453	458	436	437	89,100	437
2022-08-24	459	462	448	451	72,800	451
2022-08-23	459	466	453	463	42,000	463
2022-08-22	466	476	458	462	55,800	462
2022-08-19	475	475	467	470	38,800	470
2022-08-18	482	482	469	469	79,900	469
2022-08-17	485	493	480	487	79,200	487
2022-08-16	477	487	471	486	113,400	486
2022-08-15	457	479	454	477	167,800	477
2022-08-12	448	472	444	453	154,400	453
2022-08-10	456	460	435	452	226,300	452
2022-08-09	465	465	455	463	78,700	463
2022-08-08	464	467	454	464	72,200	464
2022-08-05	464	465	459	462	52,300	462
2022-08-04	463	467	460	463	49,300	463
2022-08-03	472	472	455	461	125,100	461
2022-08-02	477	477	468	474	70,000	474
2022-08-01	479	490	469	483	90,500	483
2022-07-29	492	492	468	476	150,800	476
2022-07-28	498	498	485	491	69,000	491
2022-07-27	489	495	481	487	73,500	487
2022-07-26	487	498	483	489	113,800	489
2022-07-25	522	530	494	494	199,200	494
2022-07-22	524	536	519	526	124,300	526
2022-07-21	540	545	525	527	230,500	527
2022-07-20	566	567	547	550	216,300	550
2022-07-19	573	575	550	563	186,400	563
2022-07-15	555	574	542	569	292,600	569
2022-07-14	575	590	550	553	559,400	553
2022-07-13	547	585	539	582	452,100	582
2022-07-12	532	552	524	538	205,100	538
2022-07-11	505	563	503	538	604,300	538
2022-07-08	482	509	477	497	314,000	497
2022-07-07	472	485	464	474	106,300	474
2022-07-06	497	515	476	476	214,400	476
2022-07-05	490	494	455	489	247,100	489
2022-07-04	493	519	483	489	168,800	489
2022-07-01	485	530	475	493	428,000	493
2022-06-30	480	510	470	477	315,700	477
2022-06-29	461	474	455	467	90,500	467
2022-06-28	470	485	457	458	126,600	458
2022-06-27	457	490	449	470	275,200	470
2022-06-24	451	467	445	452	205,900	452
2022-06-23	487	496	448	451	441,400	451
2022-06-22	536	539	491	504	551,000	504
2022-06-21	555	570	536	555	680,700	555
2022-06-20	550	575	512	572	1,104,900	572
2022-06-17	535	590	502	550	3,416,300	550
2022-06-16	452	545	446	545	2,206,400	545
2022-06-15	470	540	434	465	3,387,000	465
2022-06-14	409	470	388	460	1,382,200	460
2022-06-13	383	470	380	406	499,000	406
2022-06-10	387	392	386	390	5,800	390
2022-06-09	392	397	392	395	12,300	395
2022-06-08	393	400	385	395	41,600	395
2022-06-07	370	393	368	388	62,300	388
2022-06-06	370	373	368	371	2,900	371
2022-06-03	367	371	365	371	4,800	371
2022-06-02	374	374	362	365	19,100	365
2022-06-01	368	376	367	374	9,600	374
2022-05-31	377	378	365	367	24,100	367
2022-05-30	376	382	372	380	27,400	380
2022-05-27	365	373	364	373	15,700	373
2022-05-26	360	365	357	364	4,500	364
2022-05-25	361	364	354	357	4,000	357
2022-05-24	367	368	356	356	6,100	356
2022-05-23	367	370	364	370	9,600	370
2022-05-20	371	372	365	366	14,400	366
2022-05-19	364	371	361	371	19,600	371
2022-05-18	351	375	349	371	52,900	371
2022-05-17	350	355	341	347	9,900	347
2022-05-16	357	360	346	349	14,000	349
2022-05-13	346	361	346	357	16,700	357
2022-05-12	350	351	346	349	4,800	349
2022-05-11	341	376	334	351	43,700	351
2022-05-10	335	342	334	342	6,900	342
2022-05-09	349	349	342	348	7,200	348
2022-05-06	346	352	342	350	13,900	350
2022-05-02	347	357	340	346	43,200	346
2022-04-28	338	345	335	343	8,400	343
2022-04-27	337	340	328	337	10,500	337
2022-04-26	344	347	342	344	7,000	344
2022-04-25	337	346	337	344	13,100	344
2022-04-22	339	343	339	341	2,300	341
2022-04-21	340	344	340	344	12,900	344
2022-04-20	346	346	341	341	4,300	341
2022-04-19	341	348	341	347	3,800	347
2022-04-18	347	347	338	341	6,600	341
2022-04-15	326	351	326	348	39,200	348
2022-04-14	332	332	321	327	12,700	327
2022-04-13	325	332	325	332	2,600	332
2022-04-12	329	330	323	325	7,900	325
2022-04-11	335	337	330	332	3,700	332
2022-04-08	341	341	334	334	5,700	334
2022-04-07	346	346	336	338	12,900	338
2022-04-06	350	352	347	350	11,500	350
2022-04-05	353	354	348	354	16,000	354
2022-04-04	355	355	349	354	9,400	354
2022-04-01	355	355	349	355	3,900	355
2022-03-31	353	356	344	356	19,200	356
2022-03-30	355	358	349	351	14,500	351
2022-03-29	361	361	350	358	16,100	358
2022-03-28	357	363	353	362	37,800	362
2022-03-25	358	358	346	353	33,400	353
2022-03-24	333	346	331	342	37,700	342
2022-03-23	347	353	347	349	14,100	349
2022-03-22	353	354	342	347	26,600	347
2022-03-18	340	357	337	351	40,400	351
2022-03-17	339	344	336	341	34,100	341
2022-03-16	326	337	324	337	31,600	337
2022-03-15	323	333	318	328	32,900	328
2022-03-14	306	319	306	319	23,200	319
2022-03-11	316	316	309	310	9,400	310
2022-03-10	309	314	309	314	12,700	314
2022-03-09	301	305	301	303	11,800	303
2022-03-08	300	314	299	301	34,000	301
2022-03-07	309	310	298	303	32,600	303
2022-03-04	320	320	307	309	40,600	309
2022-03-03	324	324	319	321	12,900	321
2022-03-02	326	326	319	321	17,800	321
2022-03-01	335	343	329	332	55,200	332
2022-02-28	332	337	324	332	36,600	332
2022-02-25	315	329	311	329	51,800	329
2022-02-24	329	329	306	310	47,800	310
2022-02-22	340	341	333	333	43,100	333
2022-02-21	335	341	328	340	26,000	340
2022-02-18	336	339	324	337	39,400	337
2022-02-17	351	351	336	336	37,100	336
2022-02-16	365	365	342	347	107,400	347
2022-02-15	378	384	359	359	117,000	359
2022-02-14	387	401	381	398	67,600	398
2022-02-10	399	400	393	398	20,500	398
2022-02-09	395	399	391	398	17,500	398
2022-02-08	400	403	389	395	23,700	395
2022-02-07	406	406	395	400	38,600	400
2022-02-04	391	402	391	398	24,200	398
2022-02-03	396	400	388	395	21,000	395
2022-02-02	389	397	389	396	12,000	396
2022-02-01	391	400	385	385	40,600	385
2022-01-31	383	390	379	385	24,700	385
2022-01-28	378	380	366	378	31,800	378
2022-01-27	388	388	363	367	45,900	367
2022-01-26	376	390	376	385	29,400	385
2022-01-25	392	392	372	376	54,500	376
2022-01-24	384	395	377	392	47,400	392
2022-01-21	393	395	386	392	27,900	392
2022-01-20	394	402	387	402	54,400	402
2022-01-19	416	418	392	395	79,900	395
2022-01-18	432	435	424	424	25,900	424
2022-01-17	442	442	422	439	84,100	439
2022-01-14	438	447	421	441	104,600	441
2022-01-13	442	450	438	441	50,800	441
2022-01-12	436	445	431	445	36,600	445
2022-01-11	434	438	426	430	47,600	430
2022-01-07	444	455	423	439	76,000	439
2022-01-06	451	451	436	439	60,900	439
2022-01-05	471	473	449	455	121,300	455
2022-01-04	480	482	465	472	147,200	472

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