1. HOME >
  2. 株価時系列 >
  3. 4222 >
  4. 1988年

4222 児玉化学工業(株) の時系列データ [1988年度]

日付始値高値安値終値出来高調整後終値
1988-12-286406406406405,0006,095.24
1988-12-2765566065065015,0006,190.48
1988-12-266556556556554,0006,238.10
1988-12-246516566506554,0006,238.10
1988-12-2365065165065014,0006,190.48
1988-12-2266066065065022,0006,190.48
1988-12-2166766966566718,0006,352.38
1988-12-2066466465165429,0006,228.57
1988-12-1966967066566712,0006,352.38
1988-12-166616696616694,0006,371.43
1988-12-1566466966066022,0006,285.71
1988-12-1466466566066515,0006,333.33
1988-12-1367067866566523,0006,333.33
1988-12-1268468466167063,0006,380.95
1988-12-0967068066568025,0006,476.19
1988-12-0867267566566579,0006,333.33
1988-12-07669675669669112,0006,371.43
1988-12-0667967966866962,0006,371.43
1988-12-0567367366967246,0006,400
1988-12-0368168166866826,0006,361.90
1988-12-0267568766768053,0006,476.19
1988-12-0166267566066577,0006,333.33
1988-11-3065966565665663,0006,247.62
1988-11-2967467466066536,0006,333.33
1988-11-2868068966567544,0006,428.57
1988-11-266956956806897,0006,561.90
1988-11-2567068067067511,0006,428.57
1988-11-2466166565565514,0006,238.10
1988-11-2264164964064921,0006,180.95
1988-11-216216306216305,0006,000
1988-11-1864064062462413,0005,942.86
1988-11-1763164062162115,0005,914.29
1988-11-166286306286308,0006,000
1988-11-156156296156294,0005,990.48
1988-11-146406406406404,0006,095.24
1988-11-116156156116114,0005,819.05
1988-11-1063063061561516,0005,857.14
1988-11-0962062062062010,0005,904.76
1988-11-086216216216211,0005,914.29
1988-11-0764564561761714,0005,876.19
1988-11-0564064563964515,0006,142.86
1988-11-046406446396408,0006,095.24
1988-11-0263264063063027,0006,000
1988-11-016316406316318,0006,009.52
1988-10-3163063562563018,0006,000
1988-10-2862062061061015,0005,809.52
1988-10-2761061061061010,0005,809.52
1988-10-2661061060461018,0005,809.52
1988-10-256106106106101,0005,809.52
1988-10-246106106106102,0005,809.52
1988-10-2261261261061011,0005,809.52
1988-10-2162062061061017,0005,809.52
1988-10-2062062061161911,0005,895.24
1988-10-196196196106106,0005,809.52
1988-10-1860061060061030,0005,809.52
1988-10-1762062060060012,0005,714.29
1988-10-1462062061061013,0005,809.52
1988-10-136286286206202,0005,904.76
1988-10-126386386386382,0006,076.19
1988-10-116206206186187,0005,885.71
1988-10-076186186186184,0005,885.71
1988-10-0661962061761813,0005,885.71
1988-10-0564064062062017,0005,904.76
1988-10-0464864861861817,0005,885.71
1988-10-0365165165065011,0006,190.48
1988-10-016476476406405,0006,095.24
1988-09-3065065063763718,0006,066.67
1988-09-296696696506507,0006,190.48
1988-09-286426506426502,0006,190.48
1988-09-2765065064264212,0006,114.29
1988-09-266606606606601,0006,285.71
1988-09-2265065064064227,0006,114.29
1988-09-216656656416418,0006,104.76
1988-09-206996996856854,0006,523.81
1988-09-197007007007001,0006,666.67
1988-09-167007007007001,0006,666.67
1988-09-146716726716718,0006,390.48
1988-09-136706716706714,0006,390.48
1988-09-126806806706709,0006,380.95
1988-09-096806806806803,0006,476.19
1988-09-086906906606608,0006,285.71
1988-09-066806806806803,0006,476.19
1988-09-056906906906905,0006,571.43
1988-09-036906906906902,0006,571.43
1988-09-016906906906903,0006,571.43
1988-08-307197197197191,0006,847.62
1988-08-296906916906913,0006,580.95
1988-08-267047056916917,0006,580.95
1988-08-247107107027023,0006,685.71
1988-08-237107107107101,0006,761.90
1988-08-227207207207201,0006,857.14
1988-08-197027027027022,0006,685.71
1988-08-187237237117116,0006,771.43
1988-08-177207217207214,0006,866.67
1988-08-167007007007007,0006,666.67
1988-08-157057057007004,0006,666.67
1988-08-127057057057051,0006,714.29
1988-08-1172072171472034,0006,857.14
1988-08-1073073072072016,0006,857.14
1988-08-087267317267267,0006,914.29
1988-08-067287287277289,0006,933.33
1988-08-0572872872772814,0006,933.33
1988-08-0473073072872825,0006,933.33
1988-08-037277307277305,0006,952.38
1988-08-027287347287346,0006,990.48
1988-08-017307307267277,0006,923.81
1988-07-307267307267268,0006,914.29
1988-07-2972673072673034,0006,952.38
1988-07-2872573072573018,0006,952.38
1988-07-2773173172672613,0006,914.29
1988-07-267457457317317,0006,961.90
1988-07-2573573572573511,0007,000
1988-07-237367367367369,0007,009.52
1988-07-2273673672573619,0007,009.52
1988-07-217517517467467,0007,104.76
1988-07-2074676574675130,0007,152.38
1988-07-1973775073674136,0007,057.14
1988-07-187377497367366,0007,009.52
1988-07-157367367357367,0007,009.52
1988-07-147367367357355,0007,000
1988-07-1374074073573512,0007,000
1988-07-127357357357352,0007,000
1988-07-117307307307305,0006,952.38
1988-07-0872773072073012,0006,952.38
1988-07-0773073571072544,0006,904.76
1988-07-0675075073073522,0007,000
1988-07-0575675675075021,0007,142.86
1988-07-0476076075175122,0007,152.38
1988-07-027607607557555,0007,190.48
1988-07-0176576575375427,0007,180.95
1988-06-3076076075175312,0007,171.43
1988-06-2976176276076039,0007,238.10
1988-06-2876977076276216,0007,257.14
1988-06-2778278276277016,0007,333.33
1988-06-2576076076076012,0007,238.10
1988-06-2477577576577023,0007,333.33
1988-06-2377577576576511,0007,285.71
1988-06-2277277276176115,0007,247.62
1988-06-217607757607728,0007,352.38
1988-06-2077578076576531,0007,285.71
1988-06-177797797717797,0007,419.05
1988-06-1676478076078024,0007,428.57
1988-06-1574778074776020,0007,238.10
1988-06-1474374673974642,0007,104.76
1988-06-1375075574374340,0007,076.19
1988-06-1076076075575911,0007,228.57
1988-06-0976076075576024,0007,238.10
1988-06-0876076075075061,0007,142.86
1988-06-0778078177177166,0007,342.86
1988-06-0679579578078022,0007,428.57
1988-06-0475176075176016,0007,238.10
1988-06-0376176376076021,0007,238.10
1988-06-0276277276076031,0007,238.10
1988-06-0178078575075022,0007,142.86
1988-05-3178578578078021,0007,428.57
1988-05-3078579077878527,0007,476.19
1988-05-2877879577879516,0007,571.43
1988-05-27795795777777143,0007,400
1988-05-2677678077677638,0007,390.48
1988-05-2578079077679045,0007,523.81
1988-05-2478379077579021,0007,523.81
1988-05-2377678577578519,0007,476.19
1988-05-2079579577577531,0007,380.95
1988-05-1981081079579950,0007,609.52
1988-05-1879681079581069,0007,714.29
1988-05-1781882079579748,0007,590.48
1988-05-1684085081681897,0007,790.48
1988-05-13810850809840495,0008,000
1988-05-12759800755800180,0007,619.05
1988-05-11760770751764105,0007,276.19
1988-05-10750760745755125,0007,190.48
1988-05-09750751745750103,0007,142.86
1988-05-0772573071673016,0006,952.38
1988-05-0674274272573016,0006,952.38
1988-05-0274974973273238,0006,971.43
1988-04-3075075874175096,0007,142.86
1988-04-28710749710749238,0007,133.33
1988-04-2770971070571061,0006,761.90
1988-04-2671071070170540,0006,714.29
1988-04-2570071569171087,0006,761.90
1988-04-236836906826908,0006,571.43
1988-04-2268068368068326,0006,504.76
1988-04-2169069768569712,0006,638.10
1988-04-20670680670673118,0006,409.52
1988-04-1966567066166116,0006,295.24
1988-04-1868168867067040,0006,380.95
1988-04-1568068168068114,0006,485.71
1988-04-146816816806805,0006,476.19
1988-04-136816816806806,0006,476.19
1988-04-126966966856856,0006,523.81
1988-04-0868068167167123,0006,390.48
1988-04-077007006996999,0006,657.14
1988-04-0670070569470042,0006,666.67
1988-04-0568170068069552,0006,619.05
1988-04-046756816726808,0006,476.19
1988-04-026716716716711,0006,390.48
1988-04-016726726706707,0006,380.95
1988-03-316706716706717,0006,390.48
1988-03-306706706636703,0006,380.95
1988-03-296526626526625,0006,304.76
1988-03-2866766865065032,0006,190.48
1988-03-266736736736732,0006,409.52
1988-03-2567170067070035,0006,666.67
1988-03-246716726706709,0006,380.95
1988-03-2367267467067011,0006,380.95
1988-03-2267069067067110,0006,390.48
1988-03-1867169067169010,0006,571.43
1988-03-1768068067167125,0006,390.48
1988-03-1667069067069014,0006,571.43
1988-03-1567068067067019,0006,380.95
1988-03-1469169168068012,0006,476.19
1988-03-1169670069069020,0006,571.43
1988-03-1071071269569547,0006,619.05
1988-03-0969670969670536,0006,714.29
1988-03-0868070568070532,0006,714.29
1988-03-0771171169069024,0006,571.43
1988-03-0571871870071019,0006,761.90
1988-03-04715720710720166,0006,857.14
1988-03-03681730680713432,0006,790.48
1988-03-0267068066567568,0006,428.57
1988-03-0166467066067025,0006,380.95
1988-02-2967567566067023,0006,380.95
1988-02-2767968067067539,0006,428.57
1988-02-2666068066067040,0006,380.95
1988-02-2566366565866527,0006,333.33
1988-02-2465666065666033,0006,285.71
1988-02-2365566065565515,0006,238.10
1988-02-2265566064564552,0006,142.86
1988-02-1965065564564536,0006,142.86
1988-02-1865267065266023,0006,285.71
1988-02-1765365365065021,0006,190.48
1988-02-1664665064265013,0006,190.48
1988-02-156506506466468,0006,152.38
1988-02-1264664664164117,0006,104.76
1988-02-1066966964165029,0006,190.48
1988-02-096606606606608,0006,285.71
1988-02-0867768065766621,0006,342.86
1988-02-0666166165165724,0006,257.14
1988-02-05679679660665106,0006,333.33
1988-02-04695695654671173,0006,390.48
1988-02-03653711652696243,0006,628.57
1988-02-0264166064164225,0006,114.29
1988-02-0165766063664014,0006,095.24
1988-01-306406496356497,0006,180.95
1988-01-2963865563864822,0006,171.43
1988-01-2863165063164027,0006,095.24
1988-01-2765765764664653,0006,152.38
1988-01-2663766563666547,0006,333.33
1988-01-2563563563163125,0006,009.52
1988-01-2362263062262510,0005,952.38
1988-01-2263063062062044,0005,904.76
1988-01-2163063062062551,0005,952.38
1988-01-20640650635640149,0006,095.24
1988-01-19620667620650140,0006,190.48
1988-01-1860561559561529,0005,857.14
1988-01-1459960059559512,0005,666.67
1988-01-1360460559560018,0005,714.29
1988-01-1260560560060524,0005,761.90
1988-01-1159660559560514,0005,761.90
1988-01-0860560560060017,0005,714.29
1988-01-0759560059060020,0005,714.29
1988-01-065895955895957,0005,666.67
1988-01-0558760058659012,0005,619.05

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