4222 児玉化学工業(株) の時系列データ [1983年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1983-12-28	420	420	415	415	16,000	3,124.41
1983-12-27	415	418	415	418	6,000	3,147
1983-12-26	415	420	408	420	17,000	3,162.06
1983-12-24	414	421	410	415	25,000	3,124.41
1983-12-23	419	419	410	415	13,000	3,124.41
1983-12-22	435	435	420	420	28,000	3,162.06
1983-12-21	430	446	428	435	244,000	3,274.99
1983-12-20	407	431	406	430	164,000	3,237.34
1983-12-19	407	407	407	407	13,000	3,064.18
1983-12-16	398	400	383	383	20,000	2,883.49
1983-12-15	395	395	395	395	3,000	2,973.84
1983-12-14	392	393	392	393	8,000	2,958.78
1983-12-13	396	396	393	393	10,000	2,958.78
1983-12-12	396	400	382	382	26,000	2,875.96
1983-12-09	390	395	390	391	22,000	2,943.72
1983-12-08	394	394	380	380	19,000	2,860.91
1983-12-07	390	392	390	392	12,000	2,951.25
1983-12-06	392	392	387	392	8,000	2,951.25
1983-12-05	395	395	387	387	15,000	2,913.61
1983-12-03	388	388	387	387	12,000	2,913.61
1983-12-02	394	394	387	387	9,000	2,913.61
1983-12-01	386	395	386	392	10,000	2,951.25
1983-11-30	392	395	385	385	10,000	2,898.55
1983-11-29	400	400	395	395	12,000	2,973.84
1983-11-28	399	403	395	395	6,000	2,973.84
1983-11-25	407	407	403	403	12,000	3,034.07
1983-11-24	407	407	407	407	12,000	3,064.18
1983-11-22	423	425	420	422	79,000	3,177.11
1983-11-21	412	425	410	424	95,000	3,192.17
1983-11-19	394	416	393	410	100,000	3,086.77
1983-11-18	399	399	399	399	4,000	3,003.95
1983-11-17	400	401	400	400	33,000	3,011.48
1983-11-16	385	385	385	385	16,000	2,898.55
1983-11-15	405	405	398	400	51,000	3,011.48
1983-11-14	390	409	390	409	59,000	3,079.24
1983-11-11	385	391	385	390	15,000	2,936.19
1983-11-10	399	400	385	385	47,000	2,898.55
1983-11-09	390	398	386	398	35,000	2,996.42
1983-11-08	380	384	380	384	17,000	2,891.02
1983-11-07	379	379	379	379	9,000	2,853.38
1983-11-04	375	380	370	380	12,000	2,860.91
1983-11-02	379	380	379	380	11,000	2,860.91
1983-11-01	381	381	379	380	18,000	2,860.91
1983-10-31	370	380	366	380	13,000	2,860.91
1983-10-29	366	366	365	366	4,000	2,755.51
1983-10-28	364	364	361	364	9,000	2,740.45
1983-10-27	379	379	365	365	9,000	2,747.98
1983-10-26	365	379	361	379	21,000	2,853.38
1983-10-25	367	370	359	360	17,000	2,710.33
1983-10-24	370	370	364	364	5,000	2,740.45
1983-10-22	367	367	367	367	2,000	2,763.03
1983-10-21	368	368	365	365	8,000	2,747.98
1983-10-19	363	378	363	378	5,000	2,845.85
1983-10-18	361	362	361	362	3,000	2,725.39
1983-10-17	361	361	360	361	4,000	2,717.86
1983-10-15	359	359	359	359	3,000	2,702.80
1983-10-14	376	376	370	374	8,000	2,815.74
1983-10-13	378	378	378	378	3,000	2,845.85
1983-10-12	375	378	375	378	12,000	2,845.85
1983-10-11	378	378	375	375	10,000	2,823.26
1983-10-07	365	373	365	373	11,000	2,808.21
1983-10-06	360	364	360	360	57,000	2,710.33
1983-10-05	356	364	354	364	10,000	2,740.45
1983-10-04	354	359	354	354	13,000	2,665.16
1983-10-03	364	365	364	364	4,000	2,740.45
1983-10-01	365	365	365	365	3,000	2,747.98
1983-09-30	365	365	365	365	18,000	2,747.98
1983-09-29	355	355	355	355	1,000	2,672.69
1983-09-28	355	360	351	352	19,000	2,650.10
1983-09-27	361	361	360	360	17,000	2,710.33
1983-09-26	365	365	364	365	14,000	2,747.98
1983-09-24	366	366	365	365	14,000	2,747.98
1983-09-22	370	370	368	368	6,000	2,770.56
1983-09-21	370	370	370	370	2,000	2,785.62
1983-09-20	371	371	370	370	10,000	2,785.62
1983-09-19	371	371	371	371	1,000	2,793.15
1983-09-17	375	375	371	371	4,000	2,793.15
1983-09-16	375	378	375	378	12,000	2,845.85
1983-09-14	369	389	368	388	46,000	2,921.14
1983-09-13	368	368	366	366	12,000	2,755.51
1983-09-12	360	368	360	368	22,000	2,770.56
1983-09-09	356	356	355	356	4,000	2,680.22
1983-09-08	352	352	350	350	16,000	2,635.05
1983-09-07	365	365	360	360	16,000	2,710.33
1983-09-06	340	350	339	350	134,000	2,635.05
1983-09-05	350	350	340	340	9,000	2,559.76
1983-09-03	356	356	350	350	6,000	2,635.05
1983-09-02	355	355	350	355	8,000	2,672.69
1983-09-01	357	357	350	350	5,000	2,635.05
1983-08-30	360	360	360	360	13,000	2,710.33
1983-08-27	360	360	359	360	9,000	2,710.33
1983-08-26	360	360	357	359	20,000	2,702.80
1983-08-24	355	355	340	340	8,000	2,559.76
1983-08-23	360	360	351	360	17,000	2,710.33
1983-08-22	356	356	355	355	36,000	2,672.69
1983-08-19	369	380	369	370	37,000	2,785.62
1983-08-18	365	371	360	370	29,000	2,785.62
1983-08-17	360	365	355	365	37,000	2,747.98
1983-08-16	360	360	360	360	14,000	2,710.33
1983-08-15	365	365	365	365	5,000	2,747.98
1983-08-12	360	361	360	360	187,000	2,710.33
1983-08-11	365	370	365	365	156,000	2,747.98
1983-08-10	370	378	370	370	4,000	2,785.62
1983-08-09	361	370	360	370	10,000	2,785.62
1983-08-08	360	360	360	360	1,000	2,710.33
1983-08-06	366	370	360	360	5,000	2,710.33
1983-08-05	378	380	365	365	41,000	2,747.98
1983-08-04	375	375	360	375	24,000	2,823.26
1983-08-03	380	380	379	380	40,000	2,860.91
1983-08-02	380	380	364	364	59,000	2,740.45
1983-08-01	390	390	378	380	22,000	2,860.91
1983-07-30	395	395	377	392	15,000	2,951.25
1983-07-29	385	400	385	399	14,000	3,003.95
1983-07-28	380	380	380	380	48,000	2,860.91
1983-07-27	379	379	377	379	35,000	2,853.38
1983-07-26	380	380	373	379	20,000	2,853.38
1983-07-25	380	380	365	379	33,000	2,853.38
1983-07-23	381	381	378	378	18,000	2,845.85
1983-07-22	371	384	370	380	52,000	2,860.91
1983-07-21	376	380	368	371	47,000	2,793.15
1983-07-20	397	397	375	380	91,000	2,860.91
1983-07-19	409	409	400	400	82,000	3,011.48
1983-07-18	436	436	424	430	333,000	3,237.34
1983-07-15	400	430	400	429	433,000	3,229.81
1983-07-14	370	398	369	398	256,000	2,996.42
1983-07-13	362	370	362	368	34,000	2,770.56
1983-07-12	380	380	369	372	82,000	2,800.68
1983-07-11	398	399	385	385	35,000	2,898.55
1983-07-09	397	398	387	395	63,000	2,973.84
1983-07-08	382	401	382	396	217,000	2,981.37
1983-07-07	386	387	380	382	171,000	2,875.96
1983-07-06	359	385	358	376	172,000	2,830.79
1983-07-05	356	360	355	356	85,000	2,680.22
1983-07-04	361	366	356	356	66,000	2,680.22
1983-07-02	355	367	355	366	132,000	2,755.51
1983-07-01	360	360	351	356	195,000	2,680.22
1983-06-30	346	365	345	360	342,000	2,710.33
1983-06-29	335	343	332	343	191,000	2,582.35
1983-06-28	323	340	320	340	163,000	2,559.76
1983-06-27	330	330	319	325	125,000	2,446.83
1983-06-25	305	321	305	320	76,000	2,409.19
1983-06-24	290	300	290	300	72,000	2,258.61
1983-06-23	289	289	288	288	5,000	2,168.27
1983-06-22	289	290	286	286	21,000	2,153.21
1983-06-21	287	290	285	290	38,000	2,183.32
1983-06-20	275	277	269	277	24,000	2,085.45
1983-06-17	273	275	273	273	9,000	2,055.34
1983-06-16	268	269	268	269	11,000	2,025.22
1983-06-15	280	280	273	273	10,000	2,055.34
1983-06-14	267	275	265	275	12,000	2,070.39
1983-06-13	271	273	269	270	7,000	2,032.75
1983-06-11	270	275	270	275	5,000	2,070.39
1983-06-10	270	270	265	270	12,000	2,032.75
1983-06-09	270	270	265	265	16,000	1,995.11
1983-06-08	265	270	265	270	13,000	2,032.75
1983-06-07	272	273	269	270	13,000	2,032.75
1983-06-06	275	275	275	275	5,000	2,070.39
1983-06-04	275	275	275	275	2,000	2,070.39
1983-06-03	275	275	275	275	10,000	2,070.39
1983-06-02	277	277	277	277	10,000	2,085.45
1983-06-01	280	280	277	277	17,000	2,085.45
1983-05-31	280	285	280	285	20,000	2,145.68
1983-05-30	275	283	275	283	7,000	2,130.62
1983-05-28	275	275	275	275	2,000	2,070.39
1983-05-27	275	275	271	275	18,000	2,070.39
1983-05-26	270	272	270	271	28,000	2,040.28
1983-05-25	280	281	270	270	16,000	2,032.75
1983-05-23	289	289	289	289	3,000	2,175.80
1983-05-20	285	290	285	286	19,000	2,153.21
1983-05-19	281	281	281	281	8,000	2,115.57
1983-05-18	280	280	280	280	11,000	2,108.04
1983-05-17	279	279	279	279	7,000	2,100.51
1983-05-16	280	280	279	279	12,000	2,100.51
1983-05-14	281	283	281	282	3,000	2,123.09
1983-05-13	287	287	280	280	2,000	2,108.04
1983-05-12	285	290	285	290	14,000	2,183.32
1983-05-11	289	289	285	285	14,000	2,145.68
1983-05-10	293	293	290	290	14,000	2,183.32
1983-05-09	290	300	290	293	29,000	2,205.91
1983-05-07	290	290	289	289	15,000	2,175.80
1983-05-06	276	290	276	281	6,000	2,115.57
1983-05-04	276	277	275	275	6,000	2,070.39
1983-05-02	280	280	275	275	15,000	2,070.39
1983-04-30	290	293	284	284	13,000	2,138.15
1983-04-28	280	295	280	295	40,000	2,220.97
1983-04-27	270	280	270	280	26,000	2,108.04
1983-04-26	270	275	270	270	16,000	2,032.75
1983-04-25	274	275	270	272	12,000	2,047.81
1983-04-23	275	275	274	275	10,000	2,070.39
1983-04-22	261	270	261	270	15,000	2,032.75
1983-04-21	271	271	260	260	11,000	1,957.46
1983-04-20	269	269	264	266	42,000	2,002.64
1983-04-19	280	283	279	279	26,000	2,100.51
1983-04-18	278	280	275	279	67,000	2,100.51
1983-04-15	250	263	250	263	41,000	1,980.05
1983-04-14	250	250	250	250	11,000	1,882.18
1983-04-13	250	250	250	250	2,000	1,882.18
1983-04-12	250	250	250	250	6,000	1,882.18
1983-04-11	250	250	249	249	13,000	1,874.65
1983-04-09	250	250	250	250	1,000	1,882.18
1983-04-08	254	254	250	251	8,000	1,889.70
1983-04-07	255	255	254	254	6,000	1,912.29
1983-04-05	250	255	250	255	12,000	1,919.82
1983-04-01	237	240	236	240	13,000	1,806.89
1983-03-31	236	236	236	236	3,000	1,776.77
1983-03-30	235	235	235	235	2,000	1,769.25
1983-03-28	232	232	232	232	2,000	1,746.66
1983-03-26	237	237	237	237	2,000	1,784.30
1983-03-25	240	240	235	235	11,000	1,769.25
1983-03-24	240	240	235	235	14,000	1,769.25
1983-03-22	234	235	234	235	8,000	1,769.25
1983-03-18	233	233	233	233	8,000	1,754.19
1983-03-15	235	235	232	233	6,000	1,754.19
1983-03-14	235	236	235	235	9,000	1,769.25
1983-03-11	230	230	227	228	10,000	1,716.54
1983-03-10	230	230	230	230	4,000	1,731.60
1983-03-09	227	227	227	227	1,000	1,709.02
1983-03-08	227	227	227	227	3,000	1,709.02
1983-03-07	230	230	230	230	1,000	1,731.60
1983-03-03	225	225	225	225	2,000	1,693.96
1983-03-02	231	231	231	231	3,000	1,739.13
1983-03-01	230	230	230	230	5,000	1,731.60
1983-02-28	229	230	229	230	11,000	1,731.60
1983-02-26	230	231	230	230	14,000	1,731.60
1983-02-25	225	230	225	230	3,000	1,731.60
1983-02-24	230	230	230	230	7,000	1,731.60
1983-02-23	231	231	230	230	7,000	1,731.60
1983-02-22	220	220	220	220	1,000	1,656.31
1983-02-21	230	230	230	230	6,000	1,731.60
1983-02-18	230	230	230	230	6,000	1,731.60
1983-02-15	231	231	231	231	4,000	1,739.13
1983-02-12	231	231	231	231	3,000	1,739.13
1983-02-10	231	231	230	230	5,000	1,731.60
1983-02-09	223	223	223	223	2,000	1,678.90
1983-02-07	235	235	221	221	5,000	1,663.84
1983-02-03	227	235	227	235	6,000	1,769.25
1983-02-02	225	225	225	225	4,000	1,693.96
1983-02-01	220	221	220	221	2,000	1,663.84
1983-01-31	214	215	214	215	7,000	1,618.67
1983-01-29	221	221	212	212	7,000	1,596.09
1983-01-28	225	225	225	225	3,000	1,693.96
1983-01-27	225	225	225	225	7,000	1,693.96
1983-01-26	230	230	225	225	5,000	1,693.96
1983-01-25	225	225	225	225	5,000	1,693.96
1983-01-24	225	225	225	225	4,000	1,693.96
1983-01-21	225	225	225	225	3,000	1,693.96
1983-01-20	225	225	225	225	2,000	1,693.96
1983-01-19	225	225	225	225	2,000	1,693.96
1983-01-13	228	235	228	235	3,000	1,769.25
1983-01-12	228	228	228	228	4,000	1,716.54
1983-01-10	226	226	226	226	3,000	1,701.49
1983-01-08	225	225	225	225	3,000	1,693.96
1983-01-07	225	225	225	225	3,000	1,693.96
1983-01-06	225	225	225	225	9,000	1,693.96
1983-01-05	238	238	238	238	1,000	1,791.83
1983-01-04	240	240	239	239	4,000	1,799.36

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