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 |
|---|---|---|---|---|---|
| 2024/12/30 | 373 | 374 | 360 | 368 | 98,800 |
| 2024/12/27 | 356 | 375 | 355 | 365 | 270,900 |
| 2024/12/26 | 369 | 378 | 351 | 354 | 383,500 |
| 2024/12/25 | 406 | 417 | 361 | 369 | 782,700 |
| 2024/12/24 | 403 | 408 | 379 | 398 | 1,033,000 |
| 2024/12/23 | 440 | 458 | 395 | 408 | 2,326,400 |
| 2024/12/20 | 371 | 440 | 363 | 440 | 3,259,100 |
| 2024/12/19 | 333 | 381 | 321 | 360 | 1,239,300 |
| 2024/12/18 | 299 | 375 | 299 | 357 | 1,915,500 |
| 2024/12/17 | 296 | 300 | 295 | 295 | 25,500 |
| 2024/12/16 | 295 | 303 | 289 | 291 | 119,300 |
| 2024/12/13 | 315 | 316 | 294 | 296 | 186,300 |
| 2024/12/12 | 336 | 337 | 321 | 321 | 110,900 |
| 2024/12/11 | 344 | 344 | 337 | 340 | 33,200 |
| 2024/12/10 | 340 | 346 | 335 | 342 | 57,200 |
| 2024/12/09 | 331 | 344 | 331 | 338 | 76,700 |
| 2024/12/06 | 334 | 334 | 325 | 334 | 30,500 |
| 2024/12/05 | 331 | 332 | 326 | 332 | 16,200 |
| 2024/12/04 | 329 | 331 | 325 | 329 | 27,100 |
| 2024/12/03 | 325 | 334 | 325 | 331 | 26,100 |
| 2024/12/02 | 339 | 339 | 331 | 332 | 21,000 |
| 2024/11/29 | 332 | 335 | 329 | 331 | 25,500 |
| 2024/11/28 | 337 | 337 | 330 | 332 | 36,100 |
| 2024/11/27 | 346 | 346 | 324 | 335 | 37,900 |
| 2024/11/26 | 345 | 346 | 338 | 345 | 43,500 |
| 2024/11/25 | 323 | 346 | 319 | 346 | 164,700 |
| 2024/11/22 | 322 | 322 | 316 | 319 | 24,100 |
| 2024/11/21 | 314 | 324 | 313 | 322 | 89,200 |
| 2024/11/20 | 312 | 317 | 310 | 312 | 27,400 |
| 2024/11/19 | 312 | 316 | 310 | 313 | 14,900 |
| 2024/11/18 | 313 | 315 | 309 | 310 | 11,300 |
| 2024/11/15 | 305 | 315 | 304 | 315 | 41,100 |
| 2024/11/14 | 311 | 314 | 304 | 304 | 39,200 |
| 2024/11/13 | 315 | 315 | 307 | 310 | 30,400 |
| 2024/11/12 | 309 | 318 | 308 | 317 | 56,200 |
| 2024/11/11 | 318 | 323 | 314 | 317 | 51,800 |
| 2024/11/08 | 316 | 323 | 316 | 317 | 63,200 |
| 2024/11/07 | 319 | 327 | 316 | 316 | 62,300 |
| 2024/11/06 | 315 | 321 | 315 | 317 | 55,300 |
| 2024/11/05 | 315 | 315 | 306 | 315 | 42,400 |
| 2024/11/01 | 320 | 320 | 310 | 313 | 46,700 |
| 2024/10/31 | 317 | 323 | 312 | 321 | 47,200 |
| 2024/10/30 | 312 | 324 | 312 | 317 | 67,600 |
| 2024/10/29 | 301 | 313 | 301 | 309 | 46,000 |
| 2024/10/28 | 290 | 303 | 288 | 300 | 50,800 |
| 2024/10/25 | 300 | 301 | 288 | 292 | 123,500 |
| 2024/10/24 | 296 | 305 | 291 | 303 | 71,000 |
| 2024/10/23 | 321 | 321 | 300 | 300 | 261,000 |
| 2024/10/22 | 348 | 351 | 322 | 323 | 331,100 |
| 2024/10/21 | 360 | 366 | 353 | 353 | 184,900 |
| 2024/10/18 | 352 | 366 | 341 | 358 | 470,300 |
| 2024/10/17 | 356 | 356 | 350 | 354 | 50,400 |
| 2024/10/16 | 350 | 358 | 349 | 353 | 73,400 |
| 2024/10/15 | 354 | 357 | 349 | 353 | 95,600 |
| 2024/10/11 | 351 | 359 | 347 | 354 | 126,500 |
| 2024/10/10 | 350 | 359 | 346 | 357 | 188,600 |
| 2024/10/09 | 343 | 357 | 338 | 354 | 265,700 |
| 2024/10/08 | 366 | 370 | 333 | 341 | 376,200 |
| 2024/10/07 | 370 | 373 | 358 | 365 | 269,000 |
| 2024/10/04 | 355 | 370 | 348 | 363 | 501,800 |
| 2024/10/03 | 375 | 385 | 345 | 355 | 814,800 |
| 2024/10/02 | 396 | 410 | 368 | 370 | 973,300 |
| 2024/10/01 | 413 | 442 | 401 | 403 | 1,297,700 |
| 2024/09/30 | 392 | 454 | 383 | 413 | 2,945,100 |
| 2024/09/27 | 337 | 417 | 336 | 408 | 7,053,200 |
| 2024/09/26 | 337 | 337 | 314 | 337 | 1,469,300 |
| 2024/09/25 | 260 | 261 | 256 | 257 | 10,400 |
| 2024/09/24 | 262 | 263 | 258 | 260 | 8,900 |
| 2024/09/20 | 263 | 264 | 257 | 259 | 18,400 |
| 2024/09/19 | 263 | 265 | 261 | 261 | 2,300 |
| 2024/09/18 | 265 | 265 | 260 | 261 | 4,900 |
| 2024/09/17 | 263 | 263 | 260 | 262 | 4,900 |
| 2024/09/13 | 263 | 264 | 263 | 263 | 3,700 |
| 2024/09/12 | 261 | 263 | 260 | 263 | 6,400 |
| 2024/09/11 | 263 | 265 | 260 | 260 | 12,900 |
| 2024/09/10 | 261 | 264 | 260 | 263 | 19,400 |
| 2024/09/09 | 262 | 267 | 251 | 262 | 86,600 |
| 2024/09/06 | 276 | 278 | 270 | 278 | 38,400 |
| 2024/09/05 | 273 | 275 | 271 | 273 | 7,200 |
| 2024/09/04 | 273 | 276 | 273 | 273 | 10,300 |
| 2024/09/03 | 276 | 276 | 272 | 276 | 3,800 |
| 2024/09/02 | 274 | 277 | 270 | 272 | 9,500 |
| 2024/08/30 | 268 | 273 | 268 | 272 | 9,700 |
| 2024/08/29 | 273 | 274 | 270 | 272 | 2,500 |
| 2024/08/28 | 272 | 274 | 270 | 270 | 4,300 |
| 2024/08/27 | 272 | 273 | 270 | 272 | 7,400 |
| 2024/08/26 | 265 | 268 | 265 | 268 | 3,700 |
| 2024/08/23 | 271 | 272 | 267 | 267 | 5,100 |
| 2024/08/22 | 268 | 274 | 268 | 271 | 10,500 |
| 2024/08/21 | 275 | 276 | 273 | 273 | 4,000 |
| 2024/08/20 | 277 | 277 | 275 | 275 | 3,900 |
| 2024/08/19 | 277 | 283 | 272 | 276 | 28,800 |
| 2024/08/16 | 278 | 278 | 273 | 274 | 14,800 |
| 2024/08/15 | 278 | 278 | 270 | 276 | 25,200 |
| 2024/08/14 | 275 | 279 | 273 | 277 | 25,900 |
| 2024/08/13 | 256 | 279 | 254 | 279 | 51,900 |
| 2024/08/09 | 254 | 262 | 250 | 254 | 20,300 |
| 2024/08/08 | 236 | 256 | 236 | 247 | 27,100 |
| 2024/08/07 | 221 | 250 | 220 | 244 | 27,300 |
| 2024/08/06 | 212 | 227 | 205 | 223 | 69,300 |
| 2024/08/05 | 258 | 258 | 184 | 191 | 149,900 |
| 2024/08/02 | 280 | 284 | 262 | 264 | 73,200 |
| 2024/08/01 | 304 | 304 | 291 | 291 | 33,900 |
| 2024/07/31 | 302 | 303 | 296 | 303 | 15,600 |
| 2024/07/30 | 303 | 303 | 301 | 301 | 3,600 |
| 2024/07/29 | 295 | 304 | 289 | 303 | 34,700 |
| 2024/07/26 | 286 | 294 | 285 | 294 | 19,500 |
| 2024/07/25 | 297 | 300 | 286 | 291 | 67,400 |
| 2024/07/24 | 300 | 305 | 300 | 303 | 15,000 |
| 2024/07/23 | 301 | 307 | 298 | 303 | 59,800 |
| 2024/07/22 | 307 | 307 | 297 | 303 | 32,000 |
| 2024/07/19 | 314 | 314 | 311 | 311 | 3,300 |
| 2024/07/18 | 318 | 318 | 313 | 313 | 6,000 |
| 2024/07/17 | 317 | 318 | 316 | 318 | 5,100 |
| 2024/07/16 | 315 | 320 | 305 | 315 | 32,400 |
| 2024/07/12 | 313 | 314 | 306 | 313 | 11,000 |
| 2024/07/11 | 307 | 313 | 305 | 313 | 9,800 |
| 2024/07/10 | 317 | 317 | 305 | 306 | 20,600 |
| 2024/07/09 | 320 | 323 | 315 | 315 | 16,700 |
| 2024/07/08 | 320 | 320 | 315 | 320 | 13,500 |
| 2024/07/05 | 322 | 322 | 315 | 315 | 22,800 |
| 2024/07/04 | 326 | 326 | 320 | 322 | 17,900 |
| 2024/07/03 | 329 | 333 | 323 | 327 | 69,300 |
| 2024/07/02 | 322 | 330 | 313 | 326 | 164,800 |
| 2024/07/01 | 309 | 309 | 304 | 306 | 15,900 |
| 2024/06/28 | 306 | 311 | 305 | 307 | 14,800 |
| 2024/06/27 | 305 | 305 | 300 | 304 | 13,900 |
| 2024/06/26 | 305 | 306 | 301 | 305 | 18,500 |
| 2024/06/25 | 313 | 313 | 307 | 307 | 14,700 |
| 2024/06/24 | 310 | 316 | 310 | 314 | 34,500 |
| 2024/06/21 | 315 | 315 | 309 | 309 | 17,200 |
| 2024/06/20 | 322 | 322 | 312 | 317 | 29,000 |
| 2024/06/19 | 325 | 325 | 314 | 318 | 44,200 |
| 2024/06/18 | 300 | 335 | 300 | 326 | 210,900 |
| 2024/06/17 | 299 | 300 | 292 | 294 | 31,100 |
| 2024/06/14 | 303 | 308 | 299 | 299 | 18,100 |
| 2024/06/13 | 304 | 307 | 301 | 305 | 16,600 |
| 2024/06/12 | 308 | 308 | 303 | 303 | 10,500 |
| 2024/06/11 | 307 | 309 | 306 | 308 | 5,400 |
| 2024/06/10 | 311 | 311 | 305 | 306 | 13,000 |
| 2024/06/07 | 308 | 311 | 307 | 311 | 6,900 |
| 2024/06/06 | 316 | 316 | 307 | 310 | 23,500 |
| 2024/06/05 | 315 | 323 | 309 | 317 | 74,500 |
| 2024/06/04 | 327 | 327 | 309 | 318 | 44,700 |
| 2024/06/03 | 335 | 335 | 323 | 329 | 60,000 |
| 2024/05/31 | 324 | 333 | 320 | 332 | 70,000 |
| 2024/05/30 | 316 | 328 | 311 | 326 | 193,000 |
| 2024/05/29 | 310 | 311 | 302 | 303 | 34,500 |
| 2024/05/28 | 302 | 313 | 302 | 308 | 46,600 |
| 2024/05/27 | 299 | 306 | 299 | 301 | 22,500 |
| 2024/05/24 | 305 | 306 | 299 | 299 | 11,000 |
| 2024/05/23 | 298 | 304 | 296 | 301 | 19,100 |
| 2024/05/22 | 307 | 307 | 295 | 299 | 33,600 |
| 2024/05/21 | 296 | 310 | 296 | 306 | 71,100 |
| 2024/05/20 | 303 | 304 | 295 | 296 | 73,600 |
| 2024/05/17 | 285 | 295 | 284 | 288 | 83,000 |
| 2024/05/16 | 290 | 305 | 270 | 279 | 197,000 |
| 2024/05/15 | 270 | 272 | 268 | 269 | 20,100 |
| 2024/05/14 | 266 | 271 | 264 | 271 | 23,600 |
| 2024/05/13 | 276 | 276 | 268 | 270 | 12,600 |
| 2024/05/10 | 277 | 286 | 277 | 280 | 29,300 |
| 2024/05/09 | 273 | 276 | 273 | 276 | 6,900 |
| 2024/05/08 | 275 | 275 | 273 | 274 | 4,300 |
| 2024/05/07 | 272 | 275 | 271 | 272 | 7,700 |
| 2024/05/02 | 276 | 276 | 270 | 270 | 7,300 |
| 2024/05/01 | 274 | 276 | 272 | 276 | 18,000 |
| 2024/04/30 | 272 | 272 | 268 | 270 | 5,300 |
| 2024/04/26 | 269 | 273 | 268 | 270 | 10,000 |
| 2024/04/25 | 267 | 269 | 266 | 268 | 3,100 |
| 2024/04/24 | 265 | 267 | 264 | 267 | 4,000 |
| 2024/04/23 | 264 | 265 | 262 | 262 | 5,200 |
| 2024/04/22 | 263 | 264 | 258 | 261 | 19,900 |
| 2024/04/19 | 267 | 267 | 260 | 261 | 24,100 |
| 2024/04/18 | 269 | 270 | 267 | 267 | 14,300 |
| 2024/04/17 | 270 | 271 | 266 | 271 | 9,800 |
| 2024/04/16 | 267 | 277 | 267 | 270 | 20,000 |
| 2024/04/15 | 277 | 277 | 266 | 266 | 25,500 |
| 2024/04/12 | 286 | 289 | 275 | 277 | 35,700 |
| 2024/04/11 | 281 | 287 | 281 | 287 | 14,800 |
| 2024/04/10 | 293 | 298 | 279 | 284 | 76,500 |
| 2024/04/09 | 294 | 296 | 293 | 293 | 6,700 |
| 2024/04/08 | 296 | 299 | 293 | 293 | 12,000 |
| 2024/04/05 | 305 | 305 | 288 | 296 | 30,700 |
| 2024/04/04 | 306 | 307 | 302 | 305 | 16,100 |
| 2024/04/03 | 305 | 310 | 301 | 304 | 29,600 |
| 2024/04/02 | 309 | 311 | 300 | 310 | 39,400 |
| 2024/04/01 | 302 | 307 | 300 | 307 | 25,800 |
| 2024/03/29 | 289 | 313 | 289 | 301 | 106,500 |
| 2024/03/28 | 282 | 293 | 282 | 291 | 40,100 |
| 2024/03/27 | 284 | 290 | 281 | 289 | 28,800 |
| 2024/03/26 | 285 | 286 | 282 | 282 | 20,800 |
| 2024/03/25 | 286 | 288 | 283 | 288 | 12,900 |
| 2024/03/22 | 284 | 288 | 284 | 284 | 21,600 |
| 2024/03/21 | 283 | 287 | 279 | 284 | 27,400 |
| 2024/03/19 | 283 | 284 | 276 | 278 | 44,900 |
| 2024/03/18 | 284 | 291 | 282 | 284 | 62,100 |
| 2024/03/15 | 280 | 293 | 280 | 280 | 64,700 |
| 2024/03/14 | 294 | 298 | 281 | 281 | 72,200 |
| 2024/03/13 | 315 | 315 | 280 | 292 | 221,800 |
| 2024/03/12 | 320 | 324 | 282 | 301 | 648,100 |
| 2024/03/11 | 319 | 356 | 310 | 315 | 2,204,600 |
| 2024/03/08 | 269 | 279 | 269 | 277 | 63,300 |
| 2024/03/07 | 266 | 267 | 265 | 267 | 7,300 |
| 2024/03/06 | 263 | 270 | 263 | 265 | 11,100 |
| 2024/03/05 | 268 | 268 | 264 | 264 | 15,800 |
| 2024/03/04 | 269 | 269 | 265 | 266 | 10,300 |
| 2024/03/01 | 267 | 269 | 264 | 268 | 10,300 |
| 2024/02/29 | 265 | 265 | 263 | 265 | 7,500 |
| 2024/02/28 | 263 | 267 | 261 | 265 | 8,500 |
| 2024/02/27 | 260 | 263 | 260 | 261 | 2,900 |
| 2024/02/26 | 258 | 260 | 257 | 259 | 9,300 |
| 2024/02/22 | 262 | 262 | 257 | 257 | 4,600 |
| 2024/02/21 | 259 | 261 | 257 | 261 | 3,900 |
| 2024/02/20 | 261 | 263 | 260 | 260 | 7,200 |
| 2024/02/19 | 262 | 262 | 258 | 260 | 6,300 |
| 2024/02/16 | 256 | 257 | 254 | 257 | 7,900 |
| 2024/02/15 | 257 | 259 | 254 | 255 | 20,100 |
| 2024/02/14 | 265 | 265 | 257 | 257 | 20,000 |
| 2024/02/13 | 268 | 269 | 266 | 266 | 11,400 |
| 2024/02/09 | 271 | 272 | 268 | 268 | 19,500 |
| 2024/02/08 | 275 | 275 | 271 | 272 | 9,700 |
| 2024/02/07 | 274 | 274 | 272 | 273 | 9,200 |
| 2024/02/06 | 277 | 277 | 273 | 274 | 9,600 |
| 2024/02/05 | 275 | 276 | 274 | 275 | 11,500 |
| 2024/02/02 | 275 | 275 | 273 | 275 | 8,600 |
| 2024/02/01 | 274 | 274 | 273 | 274 | 2,900 |
| 2024/01/31 | 274 | 275 | 272 | 273 | 7,400 |
| 2024/01/30 | 272 | 274 | 271 | 274 | 6,100 |
| 2024/01/29 | 272 | 273 | 271 | 273 | 6,200 |
| 2024/01/26 | 273 | 274 | 272 | 274 | 8,100 |
| 2024/01/25 | 271 | 273 | 270 | 273 | 4,500 |
| 2024/01/24 | 272 | 272 | 270 | 272 | 2,300 |
| 2024/01/23 | 269 | 272 | 268 | 271 | 8,400 |
| 2024/01/22 | 268 | 269 | 268 | 268 | 6,600 |
| 2024/01/19 | 268 | 270 | 268 | 268 | 4,600 |
| 2024/01/18 | 270 | 271 | 268 | 268 | 8,300 |
| 2024/01/17 | 272 | 273 | 270 | 270 | 10,800 |
| 2024/01/16 | 271 | 274 | 271 | 271 | 9,500 |
| 2024/01/15 | 273 | 273 | 271 | 271 | 8,000 |
| 2024/01/12 | 274 | 274 | 266 | 270 | 26,100 |
| 2024/01/11 | 276 | 278 | 273 | 273 | 13,900 |
| 2024/01/10 | 273 | 276 | 271 | 273 | 17,600 |
| 2024/01/09 | 269 | 281 | 266 | 273 | 38,000 |
| 2024/01/05 | 262 | 267 | 262 | 264 | 13,400 |
| 2024/01/04 | 262 | 264 | 257 | 261 | 25,200 |