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 |
|---|---|---|---|---|---|
| 2006/12/29 | 179 | 181 | 179 | 180 | 36,000 |
| 2006/12/28 | 181 | 182 | 180 | 181 | 35,000 |
| 2006/12/27 | 184 | 188 | 182 | 183 | 44,000 |
| 2006/12/26 | 178 | 182 | 177 | 181 | 54,000 |
| 2006/12/25 | 184 | 185 | 165 | 177 | 159,000 |
| 2006/12/22 | 186 | 187 | 184 | 184 | 113,000 |
| 2006/12/21 | 188 | 191 | 186 | 186 | 86,000 |
| 2006/12/20 | 184 | 190 | 184 | 188 | 61,000 |
| 2006/12/19 | 183 | 188 | 182 | 185 | 196,000 |
| 2006/12/18 | 193 | 193 | 188 | 188 | 101,000 |
| 2006/12/15 | 195 | 199 | 192 | 193 | 165,000 |
| 2006/12/14 | 200 | 205 | 193 | 194 | 702,000 |
| 2006/12/13 | 181 | 198 | 181 | 198 | 509,000 |
| 2006/12/12 | 182 | 184 | 182 | 183 | 35,000 |
| 2006/12/11 | 184 | 185 | 182 | 182 | 48,000 |
| 2006/12/08 | 183 | 183 | 182 | 182 | 30,000 |
| 2006/12/07 | 182 | 185 | 182 | 183 | 39,000 |
| 2006/12/06 | 187 | 187 | 180 | 184 | 75,000 |
| 2006/12/05 | 188 | 189 | 184 | 185 | 208,000 |
| 2006/12/04 | 185 | 188 | 185 | 188 | 24,000 |
| 2006/12/01 | 186 | 188 | 185 | 188 | 62,000 |
| 2006/11/30 | 188 | 191 | 185 | 186 | 220,000 |
| 2006/11/29 | 181 | 184 | 178 | 184 | 104,000 |
| 2006/11/28 | 176 | 183 | 175 | 180 | 74,000 |
| 2006/11/27 | 179 | 183 | 175 | 179 | 178,000 |
| 2006/11/24 | 169 | 176 | 169 | 174 | 229,000 |
| 2006/11/22 | 170 | 179 | 169 | 179 | 302,000 |
| 2006/11/21 | 170 | 170 | 161 | 161 | 51,000 |
| 2006/11/20 | 174 | 180 | 165 | 165 | 88,000 |
| 2006/11/17 | 178 | 178 | 174 | 174 | 54,000 |
| 2006/11/16 | 176 | 178 | 176 | 178 | 24,000 |
| 2006/11/15 | 180 | 181 | 178 | 178 | 32,000 |
| 2006/11/14 | 175 | 179 | 173 | 179 | 43,000 |
| 2006/11/13 | 173 | 180 | 172 | 172 | 75,000 |
| 2006/11/10 | 175 | 177 | 174 | 176 | 43,000 |
| 2006/11/09 | 178 | 179 | 177 | 178 | 20,000 |
| 2006/11/08 | 184 | 184 | 177 | 181 | 73,000 |
| 2006/11/07 | 183 | 188 | 183 | 183 | 219,000 |
| 2006/11/06 | 181 | 181 | 178 | 180 | 65,000 |
| 2006/11/02 | 175 | 179 | 174 | 178 | 46,000 |
| 2006/11/01 | 173 | 175 | 171 | 175 | 35,000 |
| 2006/10/31 | 174 | 174 | 173 | 174 | 25,000 |
| 2006/10/30 | 174 | 175 | 171 | 174 | 62,000 |
| 2006/10/27 | 179 | 180 | 175 | 177 | 57,000 |
| 2006/10/26 | 179 | 180 | 178 | 179 | 41,000 |
| 2006/10/25 | 181 | 181 | 179 | 180 | 54,000 |
| 2006/10/24 | 183 | 183 | 180 | 180 | 122,000 |
| 2006/10/23 | 180 | 183 | 179 | 180 | 81,000 |
| 2006/10/20 | 180 | 180 | 176 | 180 | 59,000 |
| 2006/10/19 | 176 | 178 | 174 | 178 | 55,000 |
| 2006/10/18 | 176 | 176 | 169 | 175 | 122,000 |
| 2006/10/17 | 179 | 180 | 177 | 177 | 111,000 |
| 2006/10/16 | 170 | 180 | 170 | 178 | 138,000 |
| 2006/10/13 | 165 | 170 | 165 | 170 | 112,000 |
| 2006/10/12 | 162 | 164 | 156 | 161 | 224,000 |
| 2006/10/11 | 181 | 181 | 165 | 166 | 185,000 |
| 2006/10/10 | 183 | 184 | 177 | 177 | 161,000 |
| 2006/10/06 | 190 | 191 | 185 | 186 | 177,000 |
| 2006/10/05 | 182 | 192 | 181 | 191 | 1,140,000 |
| 2006/10/04 | 183 | 185 | 179 | 180 | 284,000 |
| 2006/10/03 | 184 | 184 | 180 | 182 | 153,000 |
| 2006/10/02 | 181 | 182 | 179 | 182 | 95,000 |
| 2006/09/29 | 182 | 183 | 177 | 179 | 133,000 |
| 2006/09/28 | 178 | 185 | 177 | 182 | 96,000 |
| 2006/09/27 | 180 | 180 | 175 | 177 | 250,000 |
| 2006/09/26 | 184 | 185 | 178 | 179 | 63,000 |
| 2006/09/25 | 183 | 183 | 181 | 183 | 58,000 |
| 2006/09/22 | 185 | 187 | 185 | 186 | 68,000 |
| 2006/09/21 | 190 | 190 | 187 | 189 | 27,000 |
| 2006/09/20 | 191 | 191 | 188 | 190 | 71,000 |
| 2006/09/19 | 190 | 194 | 190 | 191 | 30,000 |
| 2006/09/15 | 192 | 192 | 189 | 190 | 46,000 |
| 2006/09/14 | 191 | 193 | 190 | 191 | 64,000 |
| 2006/09/13 | 200 | 200 | 194 | 194 | 97,000 |
| 2006/09/12 | 200 | 200 | 198 | 199 | 43,000 |
| 2006/09/11 | 205 | 205 | 199 | 200 | 81,000 |
| 2006/09/08 | 203 | 208 | 202 | 204 | 34,000 |
| 2006/09/07 | 201 | 203 | 201 | 203 | 26,000 |
| 2006/09/06 | 204 | 210 | 201 | 201 | 179,000 |
| 2006/09/05 | 200 | 203 | 198 | 203 | 63,000 |
| 2006/09/04 | 198 | 200 | 198 | 198 | 17,000 |
| 2006/09/01 | 199 | 199 | 197 | 198 | 28,000 |
| 2006/08/31 | 200 | 200 | 199 | 199 | 14,000 |
| 2006/08/30 | 203 | 203 | 198 | 200 | 80,000 |
| 2006/08/29 | 199 | 199 | 197 | 199 | 28,000 |
| 2006/08/28 | 200 | 203 | 199 | 199 | 32,000 |
| 2006/08/25 | 200 | 203 | 200 | 201 | 57,000 |
| 2006/08/24 | 201 | 201 | 199 | 200 | 79,000 |
| 2006/08/23 | 204 | 205 | 203 | 203 | 24,000 |
| 2006/08/22 | 204 | 206 | 200 | 206 | 58,000 |
| 2006/08/21 | 207 | 207 | 203 | 203 | 62,000 |
| 2006/08/18 | 207 | 207 | 202 | 205 | 64,000 |
| 2006/08/17 | 202 | 210 | 202 | 206 | 274,000 |
| 2006/08/16 | 202 | 203 | 197 | 200 | 111,000 |
| 2006/08/15 | 201 | 203 | 199 | 200 | 117,000 |
| 2006/08/14 | 200 | 202 | 195 | 202 | 240,000 |
| 2006/08/11 | 206 | 214 | 206 | 214 | 200,000 |
| 2006/08/10 | 204 | 205 | 199 | 205 | 126,000 |
| 2006/08/09 | 194 | 205 | 193 | 201 | 109,000 |
| 2006/08/08 | 188 | 192 | 188 | 192 | 44,000 |
| 2006/08/07 | 193 | 195 | 191 | 191 | 73,000 |
| 2006/08/04 | 191 | 194 | 191 | 193 | 32,000 |
| 2006/08/03 | 199 | 199 | 189 | 191 | 70,000 |
| 2006/08/02 | 190 | 193 | 189 | 193 | 30,000 |
| 2006/08/01 | 194 | 196 | 192 | 192 | 35,000 |
| 2006/07/31 | 190 | 194 | 190 | 193 | 75,000 |
| 2006/07/28 | 185 | 187 | 183 | 186 | 23,000 |
| 2006/07/27 | 182 | 185 | 177 | 184 | 92,000 |
| 2006/07/26 | 189 | 189 | 183 | 184 | 24,000 |
| 2006/07/25 | 186 | 188 | 184 | 186 | 57,000 |
| 2006/07/24 | 188 | 188 | 175 | 181 | 95,000 |
| 2006/07/21 | 188 | 191 | 185 | 187 | 61,000 |
| 2006/07/20 | 188 | 193 | 188 | 191 | 133,000 |
| 2006/07/19 | 185 | 188 | 182 | 183 | 146,000 |
| 2006/07/18 | 191 | 195 | 185 | 192 | 192,000 |
| 2006/07/14 | 192 | 197 | 191 | 193 | 84,000 |
| 2006/07/13 | 196 | 204 | 196 | 196 | 94,000 |
| 2006/07/12 | 205 | 205 | 200 | 201 | 168,000 |
| 2006/07/11 | 209 | 211 | 205 | 205 | 29,000 |
| 2006/07/10 | 201 | 208 | 200 | 207 | 255,000 |
| 2006/07/07 | 223 | 223 | 210 | 211 | 369,000 |
| 2006/07/06 | 218 | 222 | 215 | 220 | 171,000 |
| 2006/07/05 | 221 | 225 | 214 | 218 | 242,000 |
| 2006/07/04 | 230 | 230 | 222 | 226 | 199,000 |
| 2006/07/03 | 225 | 231 | 223 | 225 | 215,000 |
| 2006/06/30 | 233 | 233 | 224 | 225 | 485,000 |
| 2006/06/29 | 214 | 227 | 212 | 225 | 383,000 |
| 2006/06/28 | 214 | 217 | 210 | 212 | 127,000 |
| 2006/06/27 | 222 | 222 | 217 | 217 | 131,000 |
| 2006/06/26 | 214 | 220 | 212 | 217 | 191,000 |
| 2006/06/23 | 218 | 219 | 212 | 215 | 258,000 |
| 2006/06/22 | 217 | 224 | 215 | 219 | 238,000 |
| 2006/06/21 | 219 | 220 | 210 | 212 | 120,000 |
| 2006/06/20 | 216 | 225 | 215 | 215 | 227,000 |
| 2006/06/19 | 223 | 226 | 213 | 219 | 349,000 |
| 2006/06/16 | 236 | 236 | 224 | 225 | 1,670,000 |
| 2006/06/15 | 203 | 227 | 203 | 226 | 2,263,000 |
| 2006/06/14 | 193 | 200 | 192 | 198 | 143,000 |
| 2006/06/13 | 204 | 206 | 193 | 195 | 182,000 |
| 2006/06/12 | 201 | 207 | 196 | 204 | 153,000 |
| 2006/06/09 | 191 | 201 | 187 | 201 | 189,000 |
| 2006/06/08 | 196 | 200 | 192 | 193 | 166,000 |
| 2006/06/07 | 202 | 211 | 200 | 203 | 263,000 |
| 2006/06/06 | 208 | 213 | 201 | 201 | 312,000 |
| 2006/06/05 | 195 | 214 | 186 | 213 | 513,000 |
| 2006/06/02 | 202 | 202 | 183 | 198 | 396,000 |
| 2006/06/01 | 215 | 219 | 195 | 204 | 581,000 |
| 2006/05/31 | 206 | 224 | 206 | 211 | 563,000 |
| 2006/05/30 | 207 | 215 | 204 | 212 | 324,000 |
| 2006/05/29 | 210 | 216 | 203 | 205 | 343,000 |
| 2006/05/26 | 216 | 217 | 206 | 211 | 682,000 |
| 2006/05/25 | 220 | 228 | 216 | 217 | 1,191,000 |
| 2006/05/24 | 230 | 248 | 212 | 223 | 6,807,000 |
| 2006/05/23 | 220 | 235 | 213 | 235 | 6,378,000 |
| 2006/05/22 | 191 | 194 | 185 | 185 | 64,000 |
| 2006/05/19 | 178 | 186 | 178 | 186 | 30,000 |
| 2006/05/18 | 175 | 176 | 170 | 175 | 71,000 |
| 2006/05/17 | 176 | 180 | 171 | 177 | 109,000 |
| 2006/05/16 | 192 | 192 | 171 | 174 | 122,000 |
| 2006/05/15 | 190 | 190 | 189 | 190 | 21,000 |
| 2006/05/12 | 186 | 195 | 186 | 190 | 41,000 |
| 2006/05/11 | 203 | 203 | 189 | 191 | 105,000 |
| 2006/05/10 | 205 | 205 | 201 | 202 | 34,000 |
| 2006/05/09 | 205 | 206 | 202 | 204 | 67,000 |
| 2006/05/08 | 205 | 206 | 202 | 204 | 64,000 |
| 2006/05/02 | 202 | 203 | 200 | 202 | 118,000 |
| 2006/05/01 | 200 | 203 | 200 | 203 | 58,000 |
| 2006/04/28 | 205 | 206 | 201 | 205 | 73,000 |
| 2006/04/27 | 204 | 207 | 204 | 204 | 34,000 |
| 2006/04/26 | 206 | 208 | 203 | 207 | 29,000 |
| 2006/04/25 | 203 | 210 | 200 | 205 | 122,000 |
| 2006/04/24 | 205 | 205 | 200 | 202 | 157,000 |
| 2006/04/21 | 221 | 226 | 207 | 212 | 188,000 |
| 2006/04/20 | 219 | 220 | 214 | 219 | 134,000 |
| 2006/04/19 | 218 | 222 | 218 | 220 | 85,000 |
| 2006/04/18 | 211 | 218 | 210 | 216 | 110,000 |
| 2006/04/17 | 225 | 225 | 211 | 212 | 208,000 |
| 2006/04/14 | 229 | 230 | 218 | 222 | 289,000 |
| 2006/04/13 | 233 | 235 | 225 | 228 | 353,000 |
| 2006/04/12 | 240 | 240 | 230 | 235 | 469,000 |
| 2006/04/11 | 237 | 243 | 233 | 239 | 946,000 |
| 2006/04/10 | 226 | 235 | 226 | 233 | 471,000 |
| 2006/04/07 | 222 | 232 | 222 | 225 | 395,000 |
| 2006/04/06 | 225 | 236 | 224 | 224 | 1,838,000 |
| 2006/04/05 | 222 | 226 | 217 | 221 | 414,000 |
| 2006/04/04 | 211 | 226 | 210 | 220 | 665,000 |
| 2006/04/03 | 205 | 212 | 205 | 212 | 289,000 |
| 2006/03/31 | 210 | 212 | 206 | 209 | 59,000 |
| 2006/03/30 | 213 | 215 | 208 | 209 | 223,000 |
| 2006/03/29 | 207 | 215 | 203 | 210 | 608,000 |
| 2006/03/28 | 195 | 213 | 195 | 210 | 900,000 |
| 2006/03/27 | 193 | 195 | 192 | 193 | 75,000 |
| 2006/03/24 | 195 | 195 | 191 | 191 | 144,000 |
| 2006/03/23 | 183 | 207 | 183 | 197 | 1,288,000 |
| 2006/03/22 | 184 | 184 | 181 | 184 | 107,000 |
| 2006/03/20 | 184 | 184 | 179 | 181 | 84,000 |
| 2006/03/17 | 184 | 187 | 179 | 184 | 77,000 |
| 2006/03/16 | 183 | 186 | 183 | 186 | 50,000 |
| 2006/03/15 | 185 | 186 | 180 | 181 | 60,000 |
| 2006/03/14 | 179 | 185 | 177 | 184 | 120,000 |
| 2006/03/13 | 171 | 180 | 171 | 178 | 120,000 |
| 2006/03/10 | 175 | 179 | 174 | 176 | 68,000 |
| 2006/03/09 | 172 | 176 | 170 | 176 | 33,000 |
| 2006/03/08 | 166 | 172 | 163 | 171 | 24,000 |
| 2006/03/07 | 172 | 173 | 168 | 168 | 49,000 |
| 2006/03/06 | 172 | 173 | 165 | 168 | 43,000 |
| 2006/03/03 | 179 | 179 | 165 | 172 | 73,000 |
| 2006/03/02 | 178 | 179 | 171 | 178 | 106,000 |
| 2006/03/01 | 181 | 181 | 175 | 178 | 111,000 |
| 2006/02/28 | 192 | 192 | 178 | 186 | 130,000 |
| 2006/02/27 | 190 | 193 | 188 | 191 | 145,000 |
| 2006/02/24 | 185 | 191 | 183 | 190 | 194,000 |
| 2006/02/23 | 167 | 185 | 165 | 185 | 432,000 |
| 2006/02/22 | 160 | 170 | 157 | 168 | 249,000 |
| 2006/02/21 | 154 | 175 | 150 | 150 | 564,000 |
| 2006/02/20 | 187 | 187 | 143 | 144 | 216,000 |
| 2006/02/17 | 199 | 199 | 186 | 188 | 103,000 |
| 2006/02/16 | 199 | 205 | 196 | 200 | 49,000 |
| 2006/02/15 | 202 | 205 | 200 | 204 | 57,000 |
| 2006/02/14 | 201 | 201 | 190 | 196 | 147,000 |
| 2006/02/13 | 215 | 219 | 195 | 201 | 123,000 |
| 2006/02/10 | 221 | 224 | 215 | 218 | 90,000 |
| 2006/02/09 | 221 | 230 | 217 | 224 | 184,000 |
| 2006/02/08 | 227 | 229 | 219 | 220 | 181,000 |
| 2006/02/07 | 229 | 234 | 224 | 229 | 252,000 |
| 2006/02/06 | 216 | 231 | 215 | 231 | 350,000 |
| 2006/02/03 | 215 | 218 | 215 | 215 | 48,000 |
| 2006/02/02 | 213 | 218 | 213 | 217 | 130,000 |
| 2006/02/01 | 212 | 217 | 211 | 212 | 72,000 |
| 2006/01/31 | 216 | 218 | 213 | 213 | 58,000 |
| 2006/01/30 | 217 | 219 | 214 | 214 | 126,000 |
| 2006/01/27 | 216 | 216 | 210 | 214 | 104,000 |
| 2006/01/26 | 214 | 214 | 212 | 212 | 25,000 |
| 2006/01/25 | 208 | 211 | 206 | 209 | 44,000 |
| 2006/01/24 | 204 | 207 | 204 | 206 | 39,000 |
| 2006/01/23 | 209 | 209 | 199 | 205 | 136,000 |
| 2006/01/20 | 212 | 218 | 210 | 211 | 80,000 |
| 2006/01/19 | 191 | 214 | 181 | 213 | 168,000 |
| 2006/01/18 | 211 | 214 | 186 | 204 | 276,000 |
| 2006/01/17 | 229 | 229 | 219 | 221 | 181,000 |
| 2006/01/16 | 227 | 231 | 226 | 229 | 128,000 |
| 2006/01/13 | 230 | 233 | 227 | 228 | 252,000 |
| 2006/01/12 | 235 | 235 | 230 | 230 | 277,000 |
| 2006/01/11 | 240 | 244 | 232 | 237 | 668,000 |
| 2006/01/10 | 238 | 240 | 235 | 237 | 675,000 |
| 2006/01/06 | 224 | 234 | 222 | 231 | 1,094,000 |
| 2006/01/05 | 215 | 220 | 215 | 220 | 191,000 |
| 2006/01/04 | 213 | 215 | 213 | 215 | 77,000 |