4222 児玉化学工業(株) の時系列データ [1987年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1987-12-28 | 590 | 590 | 570 | 570 | 6,000 | 5,428.57 |
| 1987-12-26 | 600 | 600 | 600 | 600 | 16,000 | 5,714.29 |
| 1987-12-25 | 620 | 620 | 600 | 610 | 47,000 | 5,809.52 |
| 1987-12-24 | 610 | 620 | 606 | 620 | 24,000 | 5,904.76 |
| 1987-12-23 | 599 | 600 | 590 | 600 | 15,000 | 5,714.29 |
| 1987-12-22 | 600 | 600 | 593 | 593 | 17,000 | 5,647.62 |
| 1987-12-21 | 600 | 600 | 591 | 600 | 17,000 | 5,714.29 |
| 1987-12-18 | 580 | 580 | 567 | 580 | 26,000 | 5,523.81 |
| 1987-12-17 | 576 | 590 | 570 | 570 | 13,000 | 5,428.57 |
| 1987-12-16 | 589 | 593 | 575 | 575 | 15,000 | 5,476.19 |
| 1987-12-15 | 559 | 580 | 559 | 580 | 8,000 | 5,523.81 |
| 1987-12-14 | 550 | 560 | 549 | 550 | 13,000 | 5,238.10 |
| 1987-12-11 | 551 | 551 | 549 | 549 | 3,000 | 5,228.57 |
| 1987-12-10 | 560 | 560 | 550 | 559 | 5,000 | 5,323.81 |
| 1987-12-09 | 556 | 560 | 556 | 560 | 5,000 | 5,333.33 |
| 1987-12-05 | 565 | 565 | 560 | 560 | 5,000 | 5,333.33 |
| 1987-12-04 | 580 | 580 | 580 | 580 | 3,000 | 5,523.81 |
| 1987-12-03 | 548 | 550 | 548 | 550 | 3,000 | 5,238.10 |
| 1987-12-01 | 530 | 530 | 521 | 521 | 6,000 | 4,961.90 |
| 1987-11-30 | 535 | 540 | 530 | 530 | 15,000 | 5,047.62 |
| 1987-11-28 | 533 | 540 | 532 | 534 | 8,000 | 5,085.71 |
| 1987-11-27 | 550 | 550 | 530 | 530 | 24,000 | 5,047.62 |
| 1987-11-26 | 550 | 550 | 531 | 550 | 6,000 | 5,238.10 |
| 1987-11-25 | 531 | 531 | 531 | 531 | 1,000 | 5,057.14 |
| 1987-11-24 | 541 | 541 | 530 | 530 | 15,000 | 5,047.62 |
| 1987-11-20 | 530 | 530 | 511 | 511 | 11,000 | 4,866.67 |
| 1987-11-19 | 531 | 531 | 530 | 530 | 3,000 | 5,047.62 |
| 1987-11-18 | 531 | 531 | 530 | 530 | 9,000 | 5,047.62 |
| 1987-11-17 | 550 | 550 | 550 | 550 | 3,000 | 5,238.10 |
| 1987-11-16 | 550 | 550 | 530 | 530 | 4,000 | 5,047.62 |
| 1987-11-12 | 496 | 496 | 496 | 496 | 9,000 | 4,723.81 |
| 1987-11-09 | 570 | 570 | 566 | 566 | 2,000 | 5,390.48 |
| 1987-11-06 | 570 | 570 | 570 | 570 | 1,000 | 5,428.57 |
| 1987-11-05 | 570 | 570 | 570 | 570 | 1,000 | 5,428.57 |
| 1987-11-02 | 596 | 596 | 589 | 590 | 8,000 | 5,619.05 |
| 1987-10-30 | 566 | 567 | 566 | 566 | 6,000 | 5,390.48 |
| 1987-10-29 | 580 | 580 | 566 | 566 | 15,000 | 5,390.48 |
| 1987-10-28 | 600 | 600 | 590 | 590 | 5,000 | 5,619.05 |
| 1987-10-27 | 575 | 590 | 574 | 590 | 19,000 | 5,619.05 |
| 1987-10-26 | 600 | 600 | 590 | 590 | 11,000 | 5,619.05 |
| 1987-10-24 | 602 | 610 | 602 | 610 | 7,000 | 5,809.52 |
| 1987-10-23 | 610 | 610 | 610 | 610 | 7,000 | 5,809.52 |
| 1987-10-22 | 651 | 652 | 616 | 616 | 39,000 | 5,866.67 |
| 1987-10-21 | 639 | 650 | 620 | 650 | 20,000 | 6,190.48 |
| 1987-10-20 | 589 | 589 | 589 | 589 | 27,000 | 5,609.52 |
| 1987-10-19 | 659 | 689 | 659 | 689 | 83,000 | 6,561.90 |
| 1987-10-16 | 648 | 693 | 648 | 689 | 95,000 | 6,561.90 |
| 1987-10-15 | 650 | 650 | 636 | 640 | 39,000 | 6,095.24 |
| 1987-10-14 | 631 | 651 | 631 | 651 | 56,000 | 6,200 |
| 1987-10-13 | 636 | 640 | 621 | 621 | 24,000 | 5,914.29 |
| 1987-10-12 | 636 | 636 | 630 | 635 | 10,000 | 6,047.62 |
| 1987-10-09 | 629 | 635 | 625 | 635 | 22,000 | 6,047.62 |
| 1987-10-08 | 636 | 636 | 634 | 635 | 8,000 | 6,047.62 |
| 1987-10-07 | 620 | 631 | 615 | 631 | 15,000 | 6,009.52 |
| 1987-10-06 | 635 | 635 | 635 | 635 | 7,000 | 6,047.62 |
| 1987-10-05 | 620 | 620 | 600 | 600 | 10,000 | 5,714.29 |
| 1987-10-03 | 640 | 640 | 630 | 630 | 10,000 | 6,000 |
| 1987-10-02 | 636 | 640 | 630 | 635 | 14,000 | 6,047.62 |
| 1987-10-01 | 635 | 640 | 635 | 636 | 8,000 | 6,057.14 |
| 1987-09-30 | 615 | 630 | 612 | 630 | 11,000 | 6,000 |
| 1987-09-29 | 612 | 632 | 612 | 632 | 7,000 | 6,019.05 |
| 1987-09-28 | 632 | 632 | 595 | 600 | 16,000 | 5,714.29 |
| 1987-09-26 | 630 | 630 | 620 | 630 | 12,000 | 6,000 |
| 1987-09-25 | 620 | 625 | 620 | 625 | 7,000 | 5,952.38 |
| 1987-09-24 | 626 | 626 | 620 | 620 | 11,000 | 5,904.76 |
| 1987-09-22 | 630 | 635 | 626 | 626 | 12,000 | 5,961.90 |
| 1987-09-21 | 628 | 628 | 621 | 625 | 9,000 | 5,952.38 |
| 1987-09-18 | 640 | 648 | 628 | 628 | 16,000 | 5,980.95 |
| 1987-09-17 | 650 | 650 | 635 | 635 | 7,000 | 6,047.62 |
| 1987-09-16 | 624 | 645 | 624 | 630 | 12,000 | 6,000 |
| 1987-09-14 | 635 | 635 | 620 | 634 | 42,000 | 6,038.10 |
| 1987-09-11 | 632 | 650 | 620 | 630 | 30,000 | 6,000 |
| 1987-09-10 | 650 | 650 | 630 | 630 | 19,000 | 6,000 |
| 1987-09-09 | 649 | 655 | 649 | 650 | 13,000 | 6,190.48 |
| 1987-09-08 | 653 | 655 | 645 | 650 | 32,000 | 6,190.48 |
| 1987-09-07 | 659 | 660 | 650 | 653 | 27,000 | 6,219.05 |
| 1987-09-05 | 680 | 680 | 660 | 660 | 19,000 | 6,285.71 |
| 1987-09-04 | 660 | 685 | 650 | 680 | 72,000 | 6,476.19 |
| 1987-09-03 | 682 | 685 | 660 | 675 | 76,000 | 6,428.57 |
| 1987-09-02 | 679 | 684 | 669 | 684 | 139,000 | 6,514.29 |
| 1987-09-01 | 675 | 679 | 660 | 679 | 132,000 | 6,466.67 |
| 1987-08-31 | 635 | 680 | 633 | 672 | 154,000 | 6,400 |
| 1987-08-29 | 645 | 648 | 633 | 633 | 38,000 | 6,028.57 |
| 1987-08-28 | 648 | 648 | 640 | 645 | 46,000 | 6,142.86 |
| 1987-08-27 | 640 | 650 | 639 | 646 | 57,000 | 6,152.38 |
| 1987-08-26 | 630 | 645 | 625 | 631 | 25,000 | 6,009.52 |
| 1987-08-25 | 630 | 630 | 620 | 630 | 17,000 | 6,000 |
| 1987-08-24 | 625 | 625 | 620 | 620 | 7,000 | 5,904.76 |
| 1987-08-22 | 630 | 630 | 620 | 620 | 11,000 | 5,904.76 |
| 1987-08-21 | 601 | 620 | 601 | 620 | 13,000 | 5,904.76 |
| 1987-08-20 | 605 | 611 | 600 | 600 | 20,000 | 5,714.29 |
| 1987-08-19 | 615 | 615 | 610 | 615 | 10,000 | 5,857.14 |
| 1987-08-18 | 625 | 625 | 615 | 616 | 12,000 | 5,866.67 |
| 1987-08-17 | 640 | 640 | 619 | 619 | 19,000 | 5,895.24 |
| 1987-08-14 | 661 | 663 | 640 | 642 | 66,000 | 6,114.29 |
| 1987-08-13 | 660 | 666 | 630 | 660 | 195,000 | 6,285.71 |
| 1987-08-12 | 600 | 660 | 600 | 660 | 169,000 | 6,285.71 |
| 1987-08-11 | 609 | 610 | 600 | 600 | 9,000 | 5,714.29 |
| 1987-08-10 | 605 | 615 | 598 | 600 | 14,000 | 5,714.29 |
| 1987-08-07 | 580 | 600 | 580 | 600 | 18,000 | 5,714.29 |
| 1987-08-06 | 577 | 577 | 576 | 576 | 11,000 | 5,485.71 |
| 1987-08-05 | 576 | 580 | 571 | 571 | 32,000 | 5,438.10 |
| 1987-08-04 | 577 | 580 | 570 | 570 | 19,000 | 5,428.57 |
| 1987-08-03 | 580 | 580 | 576 | 576 | 9,000 | 5,485.71 |
| 1987-08-01 | 570 | 580 | 570 | 580 | 13,000 | 5,523.81 |
| 1987-07-31 | 571 | 580 | 571 | 580 | 7,000 | 5,523.81 |
| 1987-07-30 | 574 | 580 | 565 | 570 | 15,000 | 5,428.57 |
| 1987-07-29 | 561 | 565 | 561 | 565 | 8,000 | 5,380.95 |
| 1987-07-28 | 567 | 567 | 560 | 560 | 11,000 | 5,333.33 |
| 1987-07-27 | 573 | 573 | 537 | 537 | 19,000 | 5,114.29 |
| 1987-07-25 | 566 | 566 | 566 | 566 | 3,000 | 5,390.48 |
| 1987-07-24 | 550 | 555 | 550 | 555 | 3,000 | 5,285.71 |
| 1987-07-23 | 550 | 550 | 540 | 540 | 13,000 | 5,142.86 |
| 1987-07-21 | 585 | 590 | 580 | 580 | 13,000 | 5,523.81 |
| 1987-07-20 | 594 | 594 | 594 | 594 | 5,000 | 5,657.14 |
| 1987-07-17 | 599 | 605 | 594 | 594 | 12,000 | 5,657.14 |
| 1987-07-16 | 614 | 614 | 599 | 599 | 12,000 | 5,704.76 |
| 1987-07-15 | 629 | 630 | 600 | 615 | 34,000 | 5,857.14 |
| 1987-07-14 | 615 | 631 | 615 | 630 | 118,000 | 6,000 |
| 1987-07-13 | 608 | 615 | 595 | 615 | 27,000 | 5,857.14 |
| 1987-07-10 | 590 | 605 | 590 | 604 | 28,000 | 5,752.38 |
| 1987-07-09 | 590 | 605 | 590 | 600 | 49,000 | 5,714.29 |
| 1987-07-08 | 595 | 595 | 585 | 585 | 33,000 | 5,571.43 |
| 1987-07-07 | 640 | 640 | 610 | 615 | 213,000 | 5,857.14 |
| 1987-07-06 | 590 | 630 | 585 | 630 | 254,000 | 6,000 |
| 1987-07-04 | 595 | 595 | 580 | 580 | 84,000 | 5,523.81 |
| 1987-07-02 | 540 | 550 | 530 | 534 | 22,000 | 5,085.71 |
| 1987-07-01 | 541 | 541 | 540 | 540 | 9,000 | 5,142.86 |
| 1987-06-30 | 545 | 550 | 539 | 539 | 22,000 | 5,133.33 |
| 1987-06-29 | 542 | 550 | 542 | 543 | 8,000 | 5,171.43 |
| 1987-06-27 | 545 | 545 | 540 | 540 | 6,000 | 5,142.86 |
| 1987-06-26 | 551 | 551 | 540 | 540 | 20,000 | 5,142.86 |
| 1987-06-25 | 552 | 552 | 539 | 540 | 19,000 | 5,142.86 |
| 1987-06-24 | 554 | 555 | 550 | 550 | 16,000 | 5,238.10 |
| 1987-06-23 | 551 | 557 | 551 | 553 | 12,000 | 5,266.67 |
| 1987-06-22 | 551 | 555 | 549 | 550 | 10,000 | 5,238.10 |
| 1987-06-19 | 550 | 550 | 549 | 549 | 44,000 | 5,228.57 |
| 1987-06-18 | 567 | 567 | 551 | 552 | 18,000 | 5,257.14 |
| 1987-06-17 | 585 | 585 | 575 | 576 | 69,000 | 5,485.71 |
| 1987-06-16 | 567 | 590 | 567 | 583 | 98,000 | 5,552.38 |
| 1987-06-15 | 565 | 570 | 560 | 565 | 38,000 | 5,380.95 |
| 1987-06-12 | 560 | 565 | 550 | 553 | 70,000 | 5,266.67 |
| 1987-06-11 | 545 | 560 | 545 | 551 | 64,000 | 5,247.62 |
| 1987-06-10 | 549 | 550 | 540 | 540 | 48,000 | 5,142.86 |
| 1987-06-09 | 549 | 549 | 547 | 549 | 14,000 | 5,228.57 |
| 1987-06-08 | 549 | 549 | 540 | 549 | 22,000 | 5,228.57 |
| 1987-06-06 | 549 | 549 | 545 | 546 | 15,000 | 5,200 |
| 1987-06-05 | 545 | 550 | 540 | 540 | 17,000 | 5,142.86 |
| 1987-06-04 | 555 | 555 | 540 | 540 | 61,000 | 5,142.86 |
| 1987-06-03 | 520 | 555 | 516 | 550 | 95,000 | 5,238.10 |
| 1987-06-02 | 520 | 520 | 516 | 520 | 33,000 | 4,952.38 |
| 1987-06-01 | 520 | 535 | 520 | 535 | 25,000 | 5,095.24 |
| 1987-05-30 | 520 | 520 | 506 | 506 | 16,000 | 4,819.05 |
| 1987-05-29 | 511 | 520 | 510 | 520 | 10,000 | 4,952.38 |
| 1987-05-28 | 503 | 505 | 503 | 505 | 4,000 | 4,809.52 |
| 1987-05-27 | 507 | 510 | 501 | 501 | 25,000 | 4,771.43 |
| 1987-05-26 | 510 | 520 | 500 | 501 | 19,000 | 4,771.43 |
| 1987-05-25 | 520 | 520 | 511 | 511 | 15,000 | 4,866.67 |
| 1987-05-23 | 504 | 506 | 504 | 505 | 7,000 | 4,809.52 |
| 1987-05-22 | 521 | 522 | 500 | 500 | 22,000 | 4,761.90 |
| 1987-05-21 | 521 | 522 | 521 | 522 | 3,000 | 4,971.43 |
| 1987-05-20 | 544 | 544 | 520 | 520 | 18,000 | 4,952.38 |
| 1987-05-19 | 555 | 555 | 542 | 545 | 64,000 | 5,190.48 |
| 1987-05-18 | 545 | 565 | 545 | 551 | 174,000 | 5,247.62 |
| 1987-05-15 | 511 | 555 | 511 | 545 | 124,000 | 5,190.48 |
| 1987-05-14 | 499 | 510 | 499 | 510 | 78,000 | 4,857.14 |
| 1987-05-13 | 480 | 500 | 480 | 490 | 26,000 | 4,666.67 |
| 1987-05-12 | 472 | 474 | 472 | 474 | 7,000 | 4,514.29 |
| 1987-05-11 | 457 | 469 | 457 | 469 | 16,000 | 4,466.67 |
| 1987-05-08 | 456 | 456 | 450 | 452 | 20,000 | 4,304.76 |
| 1987-05-07 | 455 | 460 | 455 | 456 | 8,000 | 4,342.86 |
| 1987-05-06 | 454 | 454 | 454 | 454 | 3,000 | 4,323.81 |
| 1987-05-02 | 452 | 452 | 451 | 451 | 2,000 | 4,295.24 |
| 1987-05-01 | 452 | 452 | 452 | 452 | 1,000 | 4,304.76 |
| 1987-04-30 | 452 | 460 | 452 | 460 | 3,000 | 4,380.95 |
| 1987-04-28 | 460 | 460 | 452 | 452 | 5,000 | 4,304.76 |
| 1987-04-27 | 454 | 454 | 452 | 453 | 7,000 | 4,314.29 |
| 1987-04-25 | 457 | 457 | 455 | 455 | 6,000 | 4,333.33 |
| 1987-04-24 | 457 | 460 | 457 | 457 | 10,000 | 4,352.38 |
| 1987-04-23 | 461 | 461 | 458 | 458 | 4,000 | 4,361.90 |
| 1987-04-22 | 460 | 460 | 457 | 457 | 2,000 | 4,352.38 |
| 1987-04-21 | 460 | 460 | 460 | 460 | 6,000 | 4,380.95 |
| 1987-04-17 | 461 | 461 | 460 | 460 | 3,000 | 4,380.95 |
| 1987-04-16 | 470 | 470 | 460 | 460 | 10,000 | 4,380.95 |
| 1987-04-15 | 481 | 481 | 477 | 477 | 4,000 | 4,542.86 |
| 1987-04-14 | 472 | 481 | 472 | 481 | 2,000 | 4,580.95 |
| 1987-04-13 | 471 | 471 | 471 | 471 | 2,000 | 4,485.71 |
| 1987-04-10 | 470 | 480 | 468 | 470 | 20,000 | 4,476.19 |
| 1987-04-09 | 470 | 475 | 468 | 468 | 11,000 | 4,457.14 |
| 1987-04-08 | 462 | 480 | 462 | 480 | 16,000 | 4,571.43 |
| 1987-04-07 | 452 | 453 | 452 | 452 | 4,000 | 4,304.76 |
| 1987-04-04 | 452 | 452 | 450 | 450 | 6,000 | 4,285.71 |
| 1987-04-03 | 451 | 451 | 451 | 451 | 1,000 | 4,295.24 |
| 1987-04-02 | 455 | 455 | 450 | 450 | 6,000 | 4,285.71 |
| 1987-04-01 | 455 | 460 | 455 | 460 | 4,000 | 4,380.95 |
| 1987-03-31 | 460 | 460 | 451 | 451 | 3,000 | 4,295.24 |
| 1987-03-30 | 460 | 460 | 460 | 460 | 3,000 | 4,380.95 |
| 1987-03-28 | 459 | 459 | 451 | 451 | 2,000 | 4,295.24 |
| 1987-03-27 | 460 | 460 | 460 | 460 | 4,000 | 4,380.95 |
| 1987-03-26 | 460 | 461 | 460 | 461 | 5,000 | 4,390.48 |
| 1987-03-25 | 476 | 476 | 460 | 460 | 7,000 | 4,380.95 |
| 1987-03-20 | 470 | 470 | 470 | 470 | 5,000 | 4,476.19 |
| 1987-03-19 | 497 | 497 | 490 | 490 | 15,000 | 4,666.67 |
| 1987-03-16 | 500 | 500 | 500 | 500 | 20,000 | 4,761.90 |
| 1987-03-11 | 453 | 455 | 452 | 452 | 12,000 | 4,304.76 |
| 1987-03-10 | 452 | 452 | 451 | 451 | 3,000 | 4,295.24 |
| 1987-03-09 | 451 | 451 | 451 | 451 | 12,000 | 4,295.24 |
| 1987-03-07 | 455 | 455 | 455 | 455 | 2,000 | 4,333.33 |
| 1987-03-06 | 455 | 455 | 455 | 455 | 3,000 | 4,333.33 |
| 1987-03-05 | 460 | 460 | 460 | 460 | 1,000 | 4,380.95 |
| 1987-03-04 | 460 | 460 | 460 | 460 | 5,000 | 4,380.95 |
| 1987-03-03 | 460 | 460 | 460 | 460 | 8,000 | 4,380.95 |
| 1987-03-02 | 462 | 470 | 462 | 470 | 8,000 | 4,476.19 |
| 1987-02-28 | 462 | 462 | 460 | 460 | 17,000 | 4,380.95 |
| 1987-02-27 | 461 | 461 | 461 | 461 | 6,000 | 4,390.48 |
| 1987-02-25 | 462 | 462 | 462 | 462 | 3,000 | 4,400 |
| 1987-02-24 | 464 | 464 | 461 | 461 | 7,000 | 4,390.48 |
| 1987-02-23 | 469 | 469 | 461 | 461 | 7,000 | 4,390.48 |
| 1987-02-20 | 469 | 469 | 469 | 469 | 1,000 | 4,466.67 |
| 1987-02-19 | 468 | 468 | 468 | 468 | 13,000 | 4,457.14 |
| 1987-02-18 | 482 | 482 | 473 | 473 | 13,000 | 4,504.76 |
| 1987-02-17 | 483 | 485 | 480 | 480 | 15,000 | 4,571.43 |
| 1987-02-16 | 480 | 480 | 469 | 469 | 7,000 | 4,466.67 |
| 1987-02-13 | 471 | 480 | 471 | 480 | 4,000 | 4,571.43 |
| 1987-02-10 | 480 | 480 | 470 | 471 | 8,000 | 4,485.71 |
| 1987-02-06 | 480 | 480 | 480 | 480 | 3,000 | 4,571.43 |
| 1987-02-05 | 480 | 480 | 480 | 480 | 6,000 | 4,571.43 |
| 1987-02-03 | 480 | 480 | 480 | 480 | 4,000 | 4,571.43 |
| 1987-02-02 | 483 | 483 | 480 | 480 | 4,000 | 4,571.43 |
| 1987-01-31 | 483 | 483 | 483 | 483 | 1,000 | 4,600 |
| 1987-01-30 | 482 | 483 | 482 | 482 | 6,000 | 4,590.48 |
| 1987-01-29 | 486 | 486 | 480 | 480 | 9,000 | 4,571.43 |
| 1987-01-28 | 480 | 483 | 480 | 481 | 105,000 | 4,580.95 |
| 1987-01-27 | 485 | 485 | 470 | 470 | 22,000 | 4,476.19 |
| 1987-01-26 | 500 | 500 | 500 | 500 | 16,000 | 4,761.90 |
| 1987-01-23 | 480 | 480 | 480 | 480 | 100,000 | 4,571.43 |
| 1987-01-22 | 480 | 480 | 480 | 480 | 15,000 | 4,571.43 |
| 1987-01-21 | 480 | 480 | 480 | 480 | 6,000 | 4,571.43 |
| 1987-01-20 | 480 | 480 | 480 | 480 | 6,000 | 4,571.43 |
| 1987-01-19 | 475 | 480 | 475 | 480 | 5,000 | 4,571.43 |
| 1987-01-13 | 475 | 475 | 475 | 475 | 4,000 | 4,523.81 |
| 1987-01-12 | 483 | 483 | 475 | 475 | 5,000 | 4,523.81 |
| 1987-01-09 | 482 | 482 | 482 | 482 | 3,000 | 4,590.48 |
| 1987-01-08 | 497 | 497 | 497 | 497 | 1,000 | 4,733.33 |
| 1987-01-07 | 480 | 500 | 480 | 500 | 17,000 | 4,761.90 |
| 1987-01-06 | 480 | 480 | 480 | 480 | 2,000 | 4,571.43 |
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
