児玉化学工業(4222)の株価時系列情報
児玉化学工業(4222)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2005/12/30 | 212 | 212 | 210 | 212 | 29,000 |
| 2005/12/29 | 212 | 213 | 210 | 211 | 108,000 |
| 2005/12/28 | 211 | 212 | 208 | 212 | 132,000 |
| 2005/12/27 | 210 | 213 | 210 | 210 | 179,000 |
| 2005/12/26 | 214 | 215 | 210 | 212 | 250,000 |
| 2005/12/22 | 214 | 215 | 211 | 211 | 153,000 |
| 2005/12/21 | 215 | 215 | 212 | 213 | 158,000 |
| 2005/12/20 | 211 | 214 | 210 | 213 | 61,000 |
| 2005/12/19 | 214 | 214 | 212 | 212 | 95,000 |
| 2005/12/16 | 215 | 216 | 214 | 214 | 120,000 |
| 2005/12/15 | 216 | 217 | 214 | 216 | 73,000 |
| 2005/12/14 | 221 | 221 | 215 | 217 | 207,000 |
| 2005/12/13 | 216 | 223 | 215 | 219 | 661,000 |
| 2005/12/12 | 211 | 214 | 210 | 212 | 233,000 |
| 2005/12/09 | 211 | 218 | 209 | 210 | 521,000 |
| 2005/12/08 | 211 | 213 | 210 | 210 | 163,000 |
| 2005/12/07 | 212 | 213 | 211 | 211 | 152,000 |
| 2005/12/06 | 211 | 213 | 210 | 211 | 173,000 |
| 2005/12/05 | 211 | 215 | 211 | 213 | 122,000 |
| 2005/12/02 | 215 | 215 | 213 | 213 | 102,000 |
| 2005/12/01 | 214 | 215 | 213 | 214 | 85,000 |
| 2005/11/30 | 211 | 215 | 211 | 213 | 135,000 |
| 2005/11/29 | 209 | 211 | 205 | 210 | 161,000 |
| 2005/11/28 | 214 | 214 | 210 | 211 | 101,000 |
| 2005/11/25 | 221 | 221 | 213 | 214 | 151,000 |
| 2005/11/24 | 219 | 222 | 216 | 218 | 289,000 |
| 2005/11/22 | 225 | 225 | 218 | 218 | 145,000 |
| 2005/11/21 | 223 | 226 | 220 | 223 | 213,000 |
| 2005/11/18 | 225 | 227 | 218 | 220 | 321,000 |
| 2005/11/17 | 228 | 233 | 223 | 227 | 1,109,000 |
| 2005/11/16 | 220 | 231 | 217 | 230 | 2,049,000 |
| 2005/11/15 | 214 | 223 | 213 | 217 | 590,000 |
| 2005/11/14 | 215 | 217 | 213 | 213 | 112,000 |
| 2005/11/11 | 214 | 218 | 214 | 214 | 98,000 |
| 2005/11/10 | 215 | 223 | 214 | 214 | 449,000 |
| 2005/11/09 | 215 | 215 | 213 | 215 | 138,000 |
| 2005/11/08 | 214 | 217 | 213 | 214 | 137,000 |
| 2005/11/07 | 215 | 215 | 213 | 215 | 144,000 |
| 2005/11/04 | 216 | 216 | 212 | 215 | 168,000 |
| 2005/11/02 | 215 | 219 | 214 | 216 | 161,000 |
| 2005/11/01 | 219 | 219 | 215 | 215 | 107,000 |
| 2005/10/31 | 212 | 220 | 210 | 218 | 348,000 |
| 2005/10/28 | 213 | 214 | 210 | 211 | 124,000 |
| 2005/10/27 | 212 | 214 | 209 | 213 | 204,000 |
| 2005/10/26 | 213 | 216 | 212 | 213 | 102,000 |
| 2005/10/25 | 216 | 218 | 211 | 216 | 122,000 |
| 2005/10/24 | 215 | 219 | 211 | 216 | 286,000 |
| 2005/10/21 | 207 | 209 | 206 | 207 | 50,000 |
| 2005/10/20 | 209 | 209 | 207 | 209 | 60,000 |
| 2005/10/19 | 211 | 212 | 208 | 209 | 47,000 |
| 2005/10/18 | 208 | 211 | 207 | 211 | 91,000 |
| 2005/10/17 | 219 | 219 | 208 | 209 | 134,000 |
| 2005/10/14 | 219 | 223 | 214 | 214 | 358,000 |
| 2005/10/13 | 215 | 222 | 209 | 214 | 280,000 |
| 2005/10/12 | 208 | 225 | 207 | 216 | 676,000 |
| 2005/10/11 | 207 | 209 | 205 | 207 | 76,000 |
| 2005/10/07 | 205 | 208 | 203 | 206 | 66,000 |
| 2005/10/06 | 210 | 210 | 204 | 207 | 142,000 |
| 2005/10/05 | 210 | 210 | 208 | 210 | 67,000 |
| 2005/10/04 | 211 | 211 | 207 | 210 | 89,000 |
| 2005/10/03 | 210 | 211 | 207 | 208 | 69,000 |
| 2005/09/30 | 211 | 211 | 206 | 210 | 100,000 |
| 2005/09/29 | 212 | 218 | 205 | 207 | 240,000 |
| 2005/09/28 | 212 | 214 | 205 | 208 | 153,000 |
| 2005/09/27 | 213 | 216 | 210 | 212 | 149,000 |
| 2005/09/26 | 222 | 222 | 215 | 215 | 192,000 |
| 2005/09/22 | 227 | 227 | 222 | 222 | 171,000 |
| 2005/09/21 | 225 | 234 | 218 | 226 | 954,000 |
| 2005/09/20 | 223 | 224 | 215 | 220 | 129,000 |
| 2005/09/16 | 226 | 228 | 221 | 222 | 281,000 |
| 2005/09/15 | 224 | 226 | 222 | 224 | 200,000 |
| 2005/09/14 | 228 | 231 | 223 | 226 | 266,000 |
| 2005/09/13 | 222 | 233 | 218 | 223 | 556,000 |
| 2005/09/12 | 235 | 236 | 223 | 224 | 951,000 |
| 2005/09/09 | 203 | 228 | 203 | 227 | 1,931,000 |
| 2005/09/08 | 210 | 213 | 203 | 207 | 298,000 |
| 2005/09/07 | 215 | 215 | 210 | 212 | 257,000 |
| 2005/09/06 | 215 | 218 | 207 | 211 | 510,000 |
| 2005/09/05 | 225 | 225 | 218 | 220 | 314,000 |
| 2005/09/02 | 225 | 230 | 225 | 227 | 324,000 |
| 2005/09/01 | 225 | 234 | 224 | 226 | 327,000 |
| 2005/08/31 | 230 | 232 | 227 | 228 | 254,000 |
| 2005/08/30 | 230 | 237 | 230 | 232 | 716,000 |
| 2005/08/29 | 224 | 228 | 214 | 225 | 637,000 |
| 2005/08/26 | 236 | 239 | 226 | 229 | 694,000 |
| 2005/08/25 | 234 | 238 | 232 | 235 | 533,000 |
| 2005/08/24 | 242 | 243 | 233 | 237 | 1,041,000 |
| 2005/08/23 | 244 | 254 | 240 | 242 | 5,641,000 |
| 2005/08/22 | 235 | 243 | 231 | 235 | 1,947,000 |
| 2005/08/19 | 236 | 247 | 227 | 232 | 4,815,000 |
| 2005/08/18 | 219 | 243 | 217 | 231 | 8,593,000 |
| 2005/08/17 | 223 | 225 | 214 | 216 | 1,132,000 |
| 2005/08/16 | 215 | 226 | 214 | 224 | 2,166,000 |
| 2005/08/15 | 205 | 223 | 205 | 213 | 864,000 |
| 2005/08/12 | 212 | 217 | 206 | 210 | 620,000 |
| 2005/08/11 | 211 | 230 | 210 | 215 | 2,985,000 |
| 2005/08/10 | 209 | 226 | 202 | 216 | 8,140,000 |
| 2005/08/09 | 173 | 212 | 173 | 199 | 6,879,000 |
| 2005/08/08 | 165 | 176 | 162 | 176 | 526,000 |
| 2005/08/05 | 181 | 185 | 173 | 174 | 846,000 |
| 2005/08/04 | 184 | 196 | 184 | 185 | 2,191,000 |
| 2005/08/03 | 201 | 202 | 173 | 180 | 1,371,000 |
| 2005/08/02 | 224 | 225 | 197 | 199 | 2,182,000 |
| 2005/08/01 | 224 | 239 | 212 | 219 | 11,119,000 |
| 2005/07/29 | 184 | 224 | 180 | 224 | 18,581,000 |
| 2005/07/28 | 165 | 194 | 163 | 174 | 10,673,000 |
| 2005/07/27 | 160 | 169 | 159 | 162 | 1,481,000 |
| 2005/07/26 | 164 | 165 | 160 | 160 | 491,000 |
| 2005/07/25 | 168 | 168 | 159 | 164 | 1,251,000 |
| 2005/07/22 | 160 | 179 | 159 | 162 | 6,512,000 |
| 2005/07/21 | 165 | 169 | 155 | 157 | 2,097,000 |
| 2005/07/20 | 168 | 187 | 160 | 166 | 14,039,000 |
| 2005/07/19 | 134 | 176 | 134 | 163 | 24,166,000 |
| 2005/07/15 | 133 | 136 | 130 | 134 | 517,000 |
| 2005/07/14 | 132 | 133 | 131 | 133 | 106,000 |
| 2005/07/13 | 133 | 133 | 131 | 131 | 103,000 |
| 2005/07/12 | 133 | 134 | 131 | 133 | 217,000 |
| 2005/07/11 | 134 | 135 | 132 | 133 | 139,000 |
| 2005/07/08 | 133 | 135 | 131 | 133 | 364,000 |
| 2005/07/07 | 133 | 138 | 133 | 133 | 633,000 |
| 2005/07/06 | 132 | 137 | 130 | 136 | 416,000 |
| 2005/07/05 | 132 | 132 | 129 | 131 | 67,000 |
| 2005/07/04 | 130 | 133 | 130 | 131 | 170,000 |
| 2005/07/01 | 129 | 130 | 128 | 130 | 107,000 |
| 2005/06/30 | 133 | 133 | 129 | 130 | 251,000 |
| 2005/06/29 | 128 | 135 | 125 | 132 | 860,000 |
| 2005/06/28 | 126 | 127 | 124 | 127 | 136,000 |
| 2005/06/27 | 130 | 130 | 126 | 127 | 135,000 |
| 2005/06/24 | 127 | 130 | 126 | 130 | 138,000 |
| 2005/06/23 | 128 | 129 | 126 | 128 | 73,000 |
| 2005/06/22 | 128 | 128 | 126 | 128 | 85,000 |
| 2005/06/21 | 126 | 130 | 126 | 128 | 119,000 |
| 2005/06/20 | 129 | 130 | 125 | 126 | 75,000 |
| 2005/06/17 | 125 | 129 | 122 | 128 | 229,000 |
| 2005/06/16 | 124 | 127 | 124 | 126 | 76,000 |
| 2005/06/15 | 124 | 125 | 122 | 124 | 82,000 |
| 2005/06/14 | 127 | 127 | 124 | 125 | 74,000 |
| 2005/06/13 | 127 | 130 | 125 | 127 | 70,000 |
| 2005/06/10 | 127 | 130 | 127 | 130 | 91,000 |
| 2005/06/09 | 130 | 130 | 125 | 129 | 183,000 |
| 2005/06/08 | 126 | 131 | 126 | 129 | 321,000 |
| 2005/06/07 | 122 | 135 | 122 | 126 | 1,142,000 |
| 2005/06/06 | 118 | 122 | 118 | 122 | 24,000 |
| 2005/06/03 | 121 | 121 | 117 | 120 | 65,000 |
| 2005/06/02 | 122 | 122 | 119 | 121 | 55,000 |
| 2005/06/01 | 119 | 120 | 118 | 119 | 76,000 |
| 2005/05/31 | 121 | 121 | 120 | 120 | 47,000 |
| 2005/05/30 | 118 | 122 | 118 | 121 | 29,000 |
| 2005/05/27 | 117 | 119 | 117 | 118 | 29,000 |
| 2005/05/26 | 120 | 120 | 117 | 117 | 175,000 |
| 2005/05/25 | 123 | 123 | 119 | 120 | 129,000 |
| 2005/05/24 | 122 | 124 | 121 | 122 | 170,000 |
| 2005/05/23 | 119 | 124 | 119 | 120 | 185,000 |
| 2005/05/20 | 120 | 124 | 118 | 121 | 149,000 |
| 2005/05/19 | 118 | 120 | 118 | 120 | 59,000 |
| 2005/05/18 | 120 | 120 | 117 | 118 | 108,000 |
| 2005/05/17 | 117 | 125 | 117 | 125 | 296,000 |
| 2005/05/16 | 120 | 120 | 116 | 116 | 65,000 |
| 2005/05/13 | 123 | 123 | 120 | 120 | 58,000 |
| 2005/05/12 | 123 | 124 | 123 | 123 | 39,000 |
| 2005/05/11 | 124 | 125 | 124 | 124 | 67,000 |
| 2005/05/10 | 127 | 127 | 123 | 124 | 299,000 |
| 2005/05/09 | 120 | 126 | 120 | 126 | 194,000 |
| 2005/05/06 | 120 | 120 | 119 | 119 | 21,000 |
| 2005/05/02 | 121 | 122 | 120 | 121 | 37,000 |
| 2005/04/28 | 118 | 121 | 117 | 121 | 46,000 |
| 2005/04/27 | 117 | 119 | 117 | 119 | 29,000 |
| 2005/04/26 | 117 | 120 | 117 | 119 | 44,000 |
| 2005/04/25 | 119 | 120 | 118 | 118 | 47,000 |
| 2005/04/22 | 121 | 121 | 118 | 120 | 62,000 |
| 2005/04/21 | 117 | 122 | 114 | 114 | 77,000 |
| 2005/04/20 | 117 | 122 | 117 | 117 | 58,000 |
| 2005/04/19 | 112 | 117 | 112 | 116 | 68,000 |
| 2005/04/18 | 113 | 116 | 112 | 113 | 98,000 |
| 2005/04/15 | 120 | 120 | 117 | 118 | 89,000 |
| 2005/04/14 | 122 | 122 | 120 | 121 | 159,000 |
| 2005/04/13 | 121 | 123 | 121 | 122 | 55,000 |
| 2005/04/12 | 122 | 122 | 121 | 122 | 32,000 |
| 2005/04/11 | 120 | 123 | 120 | 122 | 111,000 |
| 2005/04/08 | 125 | 125 | 124 | 125 | 74,000 |
| 2005/04/07 | 127 | 127 | 125 | 125 | 81,000 |
| 2005/04/06 | 125 | 127 | 124 | 125 | 108,000 |
| 2005/04/05 | 121 | 125 | 121 | 124 | 33,000 |
| 2005/04/04 | 122 | 122 | 120 | 122 | 46,000 |
| 2005/04/01 | 122 | 123 | 119 | 122 | 87,000 |
| 2005/03/31 | 118 | 121 | 118 | 121 | 85,000 |
| 2005/03/30 | 120 | 120 | 115 | 116 | 228,000 |
| 2005/03/29 | 122 | 123 | 119 | 120 | 155,000 |
| 2005/03/28 | 124 | 124 | 121 | 123 | 184,000 |
| 2005/03/25 | 130 | 131 | 125 | 125 | 273,000 |
| 2005/03/24 | 133 | 133 | 129 | 131 | 200,000 |
| 2005/03/23 | 137 | 137 | 133 | 134 | 161,000 |
| 2005/03/22 | 136 | 137 | 135 | 135 | 155,000 |
| 2005/03/18 | 132 | 136 | 132 | 134 | 238,000 |
| 2005/03/17 | 131 | 133 | 130 | 132 | 147,000 |
| 2005/03/16 | 134 | 136 | 134 | 134 | 296,000 |
| 2005/03/15 | 141 | 144 | 137 | 137 | 495,000 |
| 2005/03/14 | 136 | 142 | 136 | 141 | 379,000 |
| 2005/03/11 | 138 | 141 | 136 | 137 | 452,000 |
| 2005/03/10 | 136 | 136 | 134 | 135 | 230,000 |
| 2005/03/09 | 136 | 138 | 133 | 134 | 487,000 |
| 2005/03/08 | 135 | 147 | 131 | 136 | 3,893,000 |
| 2005/03/07 | 135 | 135 | 130 | 132 | 756,000 |
| 2005/03/04 | 127 | 136 | 125 | 132 | 1,428,000 |
| 2005/03/03 | 127 | 127 | 125 | 126 | 227,000 |
| 2005/03/02 | 126 | 127 | 125 | 126 | 285,000 |
| 2005/03/01 | 125 | 125 | 123 | 125 | 154,000 |
| 2005/02/28 | 126 | 126 | 124 | 125 | 288,000 |
| 2005/02/25 | 128 | 129 | 125 | 127 | 143,000 |
| 2005/02/24 | 129 | 130 | 125 | 126 | 261,000 |
| 2005/02/23 | 125 | 129 | 123 | 128 | 671,000 |
| 2005/02/22 | 128 | 132 | 126 | 132 | 2,769,000 |
| 2005/02/21 | 122 | 124 | 120 | 124 | 293,000 |
| 2005/02/18 | 119 | 125 | 118 | 121 | 789,000 |
| 2005/02/17 | 121 | 121 | 118 | 118 | 174,000 |
| 2005/02/16 | 117 | 120 | 115 | 120 | 327,000 |
| 2005/02/15 | 118 | 119 | 116 | 117 | 215,000 |
| 2005/02/14 | 116 | 118 | 115 | 117 | 152,000 |
| 2005/02/10 | 120 | 120 | 116 | 117 | 139,000 |
| 2005/02/09 | 122 | 123 | 119 | 119 | 315,000 |
| 2005/02/08 | 116 | 124 | 116 | 122 | 893,000 |
| 2005/02/07 | 116 | 116 | 112 | 115 | 334,000 |
| 2005/02/04 | 115 | 118 | 114 | 117 | 224,000 |
| 2005/02/03 | 116 | 116 | 113 | 116 | 153,000 |
| 2005/02/02 | 114 | 116 | 114 | 115 | 99,000 |
| 2005/02/01 | 117 | 117 | 114 | 114 | 93,000 |
| 2005/01/31 | 118 | 119 | 116 | 117 | 159,000 |
| 2005/01/28 | 112 | 118 | 112 | 118 | 224,000 |
| 2005/01/27 | 115 | 115 | 112 | 113 | 146,000 |
| 2005/01/26 | 115 | 115 | 113 | 115 | 203,000 |
| 2005/01/25 | 117 | 118 | 111 | 115 | 321,000 |
| 2005/01/24 | 122 | 122 | 116 | 116 | 604,000 |
| 2005/01/21 | 118 | 126 | 116 | 119 | 6,083,000 |
| 2005/01/20 | 107 | 111 | 107 | 111 | 763,000 |
| 2005/01/19 | 107 | 108 | 106 | 107 | 224,000 |
| 2005/01/18 | 108 | 108 | 106 | 106 | 182,000 |
| 2005/01/17 | 105 | 109 | 105 | 106 | 516,000 |
| 2005/01/14 | 107 | 107 | 104 | 105 | 121,000 |
| 2005/01/13 | 105 | 105 | 104 | 105 | 120,000 |
| 2005/01/12 | 106 | 107 | 105 | 105 | 242,000 |
| 2005/01/11 | 105 | 107 | 104 | 106 | 354,000 |
| 2005/01/07 | 105 | 106 | 104 | 105 | 128,000 |
| 2005/01/06 | 109 | 109 | 104 | 107 | 208,000 |
| 2005/01/05 | 100 | 106 | 100 | 106 | 303,000 |
| 2005/01/04 | 101 | 101 | 100 | 100 | 40,000 |