4222 児玉化学工業(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	255	265	255	265	11,300	265
2023-12-28	251	256	250	256	15,500	256
2023-12-27	248	252	248	251	32,300	251
2023-12-26	251	252	249	251	22,900	251
2023-12-25	258	258	252	252	33,800	252
2023-12-22	257	260	257	260	15,100	260
2023-12-21	260	262	259	261	18,300	261
2023-12-20	262	264	260	260	33,700	260
2023-12-19	262	266	262	264	61,000	264
2023-12-18	266	267	263	264	16,800	264
2023-12-15	270	273	267	271	22,200	271
2023-12-14	275	275	270	273	84,500	273
2023-12-13	272	273	271	273	11,200	273
2023-12-12	276	276	271	272	17,600	272
2023-12-11	275	278	275	276	13,700	276
2023-12-08	283	284	277	277	39,400	277
2023-12-07	287	287	282	283	18,400	283
2023-12-06	287	287	285	287	20,800	287
2023-12-05	287	288	287	287	4,100	287
2023-12-04	287	289	286	288	8,000	288
2023-12-01	289	291	285	288	12,300	288
2023-11-30	290	290	287	289	4,000	289
2023-11-29	290	292	290	290	14,300	290
2023-11-28	295	295	291	292	10,300	292
2023-11-27	293	294	292	293	10,100	293
2023-11-24	291	295	291	292	13,600	292
2023-11-22	289	291	289	291	7,700	291
2023-11-21	291	291	289	289	10,000	289
2023-11-20	291	291	289	290	4,300	290
2023-11-17	287	291	287	289	2,500	289
2023-11-16	286	289	286	289	8,600	289
2023-11-15	291	291	288	288	7,600	288
2023-11-14	286	289	282	288	20,700	288
2023-11-13	288	291	280	286	111,300	286
2023-11-10	308	321	308	315	53,400	315
2023-11-09	308	309	307	308	5,400	308
2023-11-08	308	310	307	307	4,200	307
2023-11-07	309	310	308	308	2,500	308
2023-11-06	311	312	309	310	5,300	310
2023-11-02	306	310	306	308	6,300	308
2023-11-01	305	306	305	306	4,200	306
2023-10-31	301	304	300	304	3,200	304
2023-10-30	302	302	299	300	19,600	300
2023-10-27	301	304	301	302	13,700	302
2023-10-26	303	303	301	301	4,300	301
2023-10-25	304	306	302	303	14,900	303
2023-10-24	307	307	301	306	20,100	306
2023-10-23	306	306	304	304	6,200	304
2023-10-20	303	307	303	306	13,500	306
2023-10-19	308	308	303	304	8,400	304
2023-10-18	311	311	304	308	6,600	308
2023-10-17	308	311	307	309	5,100	309
2023-10-16	310	311	307	307	6,500	307
2023-10-13	314	314	312	312	2,300	312
2023-10-12	315	318	313	314	16,200	314
2023-10-11	315	319	315	317	8,000	317
2023-10-10	315	316	312	314	7,600	314
2023-10-06	312	317	310	313	12,100	313
2023-10-05	307	336	305	316	53,200	316
2023-10-04	306	310	301	307	15,200	307
2023-10-03	316	316	308	308	38,900	308
2023-10-02	319	321	317	318	17,000	318
2023-09-29	319	320	317	317	32,400	317
2023-09-28	323	325	315	321	23,200	321
2023-09-27	322	325	321	324	2,700	324
2023-09-26	327	327	321	322	14,300	322
2023-09-25	320	328	320	328	6,000	328
2023-09-22	321	322	313	319	25,000	319
2023-09-21	329	329	321	321	14,700	321
2023-09-20	333	333	321	327	21,300	327
2023-09-19	335	336	328	330	11,400	330
2023-09-15	328	338	327	333	24,400	333
2023-09-14	319	331	319	327	23,100	327
2023-09-13	320	325	319	319	16,200	319
2023-09-12	319	323	318	320	6,700	320
2023-09-11	325	325	319	321	8,900	321
2023-09-08	331	332	325	325	20,100	325
2023-09-07	332	334	328	331	19,100	331
2023-09-06	327	333	327	333	27,000	333
2023-09-05	324	331	322	329	49,600	329
2023-09-04	322	324	319	322	27,400	322
2023-09-01	324	324	317	322	32,200	322
2023-08-31	321	324	321	323	5,500	323
2023-08-30	322	323	319	320	17,700	320
2023-08-29	320	323	319	323	12,100	323
2023-08-28	316	321	315	318	18,900	318
2023-08-25	321	321	315	316	19,000	316
2023-08-24	322	322	319	320	77,800	320
2023-08-23	317	321	315	319	12,200	319
2023-08-22	314	319	314	318	7,200	318
2023-08-21	312	314	308	314	10,300	314
2023-08-18	306	313	304	308	29,600	308
2023-08-17	305	310	301	304	43,200	304
2023-08-16	312	312	303	311	25,700	311
2023-08-15	321	321	301	313	100,900	313
2023-08-14	326	331	310	318	218,500	318
2023-08-10	365	374	363	366	66,000	366
2023-08-09	362	365	360	363	7,800	363
2023-08-08	366	366	360	362	17,200	362
2023-08-07	358	372	357	364	37,700	364
2023-08-04	364	365	356	359	24,000	359
2023-08-03	364	365	352	359	82,000	359
2023-08-02	373	374	366	369	18,600	369
2023-08-01	380	380	362	373	84,100	373
2023-07-31	375	382	373	380	29,600	380
2023-07-28	383	383	370	374	26,100	374
2023-07-27	385	386	378	383	25,900	383
2023-07-26	388	389	385	385	10,900	385
2023-07-25	388	391	385	388	11,400	388
2023-07-24	390	393	388	388	12,100	388
2023-07-21	389	393	385	391	19,500	391
2023-07-20	386	389	386	389	12,000	389
2023-07-19	386	390	384	386	24,800	386
2023-07-18	388	390	379	386	45,400	386
2023-07-14	392	394	389	390	17,400	390
2023-07-13	389	395	388	391	27,200	391
2023-07-12	400	400	388	391	29,100	391
2023-07-11	404	407	389	396	72,200	396
2023-07-10	412	414	396	402	104,200	402
2023-07-07	412	420	405	411	80,700	411
2023-07-06	406	414	404	414	64,500	414
2023-07-05	405	409	401	406	27,000	406
2023-07-04	411	414	396	406	110,800	406
2023-07-03	390	412	389	411	193,200	411
2023-06-30	382	386	378	385	49,400	385
2023-06-29	380	383	379	382	9,100	382
2023-06-28	383	383	375	379	26,600	379
2023-06-27	380	381	376	381	5,600	381
2023-06-26	377	381	377	377	16,200	377
2023-06-23	382	385	372	376	51,200	376
2023-06-22	385	386	380	384	24,000	384
2023-06-21	390	392	382	385	36,300	385
2023-06-20	392	393	390	390	22,700	390
2023-06-19	390	396	386	393	61,600	393
2023-06-16	379	393	375	388	112,500	388
2023-06-15	377	377	373	376	32,100	376
2023-06-14	377	381	372	374	28,600	374
2023-06-13	368	381	367	375	84,900	375
2023-06-12	366	370	366	369	4,600	369
2023-06-09	367	367	364	366	2,000	366
2023-06-08	369	369	364	367	4,900	367
2023-06-07	368	369	365	368	5,800	368
2023-06-06	372	372	365	371	11,700	371
2023-06-05	377	377	371	373	8,300	373
2023-06-02	372	375	370	371	5,600	371
2023-06-01	361	371	361	368	9,000	368
2023-05-31	366	373	366	369	3,800	369
2023-05-30	377	377	360	374	23,200	374
2023-05-29	378	380	373	374	9,000	374
2023-05-26	382	382	375	378	4,500	378
2023-05-25	379	384	374	384	9,400	384
2023-05-24	384	384	376	379	9,800	379
2023-05-23	388	392	381	384	11,300	384
2023-05-22	385	391	380	388	18,900	388
2023-05-19	394	395	381	385	22,000	385
2023-05-18	392	399	388	395	23,800	395
2023-05-17	384	392	381	390	21,200	390
2023-05-16	370	390	370	385	47,300	385
2023-05-15	361	366	353	365	47,000	365
2023-05-12	351	361	351	361	11,300	361
2023-05-11	357	357	346	346	10,600	346
2023-05-10	357	358	354	357	5,000	357
2023-05-09	349	362	347	356	14,000	356
2023-05-08	350	351	347	350	6,100	350
2023-05-02	354	354	346	347	19,500	347
2023-05-01	361	362	352	356	11,800	356
2023-04-28	361	361	353	357	7,300	357
2023-04-27	345	359	343	359	18,600	359
2023-04-26	358	362	353	356	10,700	356
2023-04-25	367	373	358	358	22,400	358
2023-04-24	369	374	363	364	27,300	364
2023-04-21	375	378	365	368	14,000	368
2023-04-20	374	375	372	375	1,500	375
2023-04-19	376	376	369	375	10,100	375
2023-04-18	375	377	375	377	1,700	377
2023-04-17	380	380	372	375	5,900	375
2023-04-14	379	386	368	380	32,300	380
2023-04-13	383	383	377	379	14,300	379
2023-04-12	355	400	355	375	66,300	375
2023-04-11	361	362	351	357	15,800	357
2023-04-10	367	371	353	363	24,800	363
2023-04-07	367	372	363	367	7,900	367
2023-04-06	378	378	370	370	10,500	370
2023-04-05	383	383	375	378	7,800	378
2023-04-04	383	383	380	383	3,200	383
2023-04-03	378	383	377	382	8,400	382
2023-03-31	375	383	373	379	12,100	379
2023-03-30	372	381	372	378	13,200	378
2023-03-29	378	384	370	378	40,500	378
2023-03-28	383	385	377	385	7,000	385
2023-03-27	383	387	378	381	8,300	381
2023-03-24	389	389	380	383	14,200	383
2023-03-23	379	387	379	383	8,000	383
2023-03-22	387	387	379	382	7,900	382
2023-03-20	383	383	374	379	15,100	379
2023-03-17	394	396	387	387	34,000	387
2023-03-16	389	395	383	395	26,700	395
2023-03-15	369	390	369	390	17,700	390
2023-03-14	373	373	366	372	16,700	372
2023-03-13	378	380	366	374	23,400	374
2023-03-10	386	387	380	386	9,700	386
2023-03-09	395	395	386	388	17,700	388
2023-03-08	389	396	389	393	12,500	393
2023-03-07	387	409	387	396	56,500	396
2023-03-06	395	398	386	387	41,900	387
2023-03-03	402	403	390	400	97,200	400
2023-03-02	367	446	367	404	709,100	404
2023-03-01	345	366	336	366	44,500	366
2023-02-28	352	354	345	349	11,900	349
2023-02-27	358	364	349	355	13,700	355
2023-02-24	355	368	344	358	22,700	358
2023-02-22	366	366	354	356	16,100	356
2023-02-21	371	376	363	368	25,500	368
2023-02-20	375	381	372	373	45,500	373
2023-02-17	350	387	348	377	134,900	377
2023-02-16	330	354	330	353	57,300	353
2023-02-15	325	329	322	329	7,600	329
2023-02-14	325	326	319	325	14,400	325
2023-02-13	331	331	323	326	21,900	326
2023-02-10	328	330	326	329	5,000	329
2023-02-09	326	329	322	329	26,000	329
2023-02-08	325	327	322	326	10,700	326
2023-02-07	318	329	318	325	26,400	325
2023-02-06	320	321	316	316	19,900	316
2023-02-03	315	328	315	323	43,900	323
2023-02-02	317	319	316	319	9,800	319
2023-02-01	318	318	312	316	14,600	316
2023-01-31	314	316	313	316	6,200	316
2023-01-30	317	319	314	316	6,600	316
2023-01-27	314	318	312	316	12,000	316
2023-01-26	314	315	310	315	5,100	315
2023-01-25	310	315	308	313	10,400	313
2023-01-24	311	315	311	311	17,900	311
2023-01-23	312	312	308	309	10,500	309
2023-01-20	308	310	302	308	13,200	308
2023-01-19	311	316	310	311	19,100	311
2023-01-18	302	314	302	312	20,600	312
2023-01-17	311	313	301	301	12,800	301
2023-01-16	314	316	311	311	15,300	311
2023-01-13	313	320	312	314	23,000	314
2023-01-12	306	345	302	317	163,200	317
2023-01-11	294	314	293	309	72,200	309
2023-01-10	295	295	292	294	9,900	294
2023-01-06	291	294	288	292	11,200	292
2023-01-05	291	291	286	290	14,300	290
2023-01-04	297	297	288	291	11,300	291

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

2024年04月
日	月	火	水	木	金	土
« 03月29日
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30