4222 児玉化学工業(株) の時系列データ [1989年度]

日付始値高値安値終値出来高調整後終値
1989-12-2989589988688617,0008,860
1989-12-2890290589089022,0008,900
1989-12-2790291089589531,0008,950
1989-12-2691091990390349,0009,030
1989-12-2588792088791070,0009,100
1989-12-2289089188788735,0008,870
1989-12-2189990189589537,0008,950
1989-12-2091091089090048,0009,000
1989-12-1991591590190164,0009,010
1989-12-1891291991091060,0009,100
1989-12-1591592090091076,0009,100
1989-12-14929930920925165,0009,250
1989-12-13925926916925194,0009,250
1989-12-12900914900909250,0009,090
1989-12-1190090088189076,0008,900
1989-12-08899900890893134,0008,930
1989-12-07893898893898121,0008,980
1989-12-06880893880893187,0008,930
1989-12-0586088085888099,0008,800
1989-12-0486386385886059,0008,600
1989-12-0186186585385364,0008,530
1989-11-3086286286086025,0008,600
1989-11-2986287086186259,0008,620
1989-11-2887087086186179,0008,610
1989-11-2786087086087045,0008,700
1989-11-2486886886086096,0008,600
1989-11-22844869844868137,0008,680
1989-11-2183684083284048,0008,400
1989-11-2084084283583522,0008,350
1989-11-1784384383884050,0008,400
1989-11-1684084583584546,0008,450
1989-11-1584084583584549,0008,450
1989-11-1484684683483418,0008,340
1989-11-1384985083183143,0008,310
1989-11-1082684882684831,0008,480
1989-11-0981182581182534,0008,250
1989-11-0881081480781026,0008,100
1989-11-0782082479980031,0008,000
1989-11-0682283082282336,0008,230
1989-11-0282782882282220,0008,220
1989-11-0183883881182024,0008,200
1989-10-3182184082084041,0008,400
1989-10-3083583582082025,0008,200
1989-10-2784884883183551,0008,350
1989-10-2684586284084357,0008,430
1989-10-2586086284084064,0008,400
1989-10-2487087086086766,0008,670
1989-10-23870878868870148,0008,700
1989-10-20860870856868176,0008,680
1989-10-19869870850850117,0008,500
1989-10-18869870860868191,0008,680
1989-10-17816855816852143,0008,520
1989-10-1681081980081177,0008,110
1989-10-1382083582083097,0008,300
1989-10-12854854835835141,0008,350
1989-10-11871879850860302,0008,600
1989-10-09852870850865349,0008,650
1989-10-06840855839849480,0008,490
1989-10-05816830816830170,0008,300
1989-10-0480281580180572,0008,050
1989-10-0381581580581237,0008,120
1989-10-0280381080081052,0008,100
1989-09-2981481479579856,0007,980
1989-09-2882082581381396,0008,130
1989-09-27810819809818110,0008,180
1989-09-2681881880981063,0008,100
1989-09-25818820810810147,0008,100
1989-09-22795810795805115,0008,050
1989-09-2179279879279323,0007,930
1989-09-2079980079079062,0007,900
1989-09-1979980479079990,0007,990
1989-09-1878078978078918,0007,890
1989-09-1475076575075019,0007,500
1989-09-1375075274675021,0007,500
1989-09-1276077075976021,0007,600
1989-09-1176077075777017,0007,700
1989-09-0877078076577030,0007,700
1989-09-0776977576577039,0007,700
1989-09-0677677676176229,0007,620
1989-09-0578578577577545,0007,750
1989-09-0478578878578525,0007,850
1989-09-0179479478578538,0007,850
1989-08-3179080078578549,0007,850
1989-08-3078579578378463,0007,840
1989-08-2978379078278373,0007,830
1989-08-2878378578078440,0007,840
1989-08-2578578778078082,0007,800
1989-08-2478578577578565,0007,850
1989-08-23779790779781156,0007,810
1989-08-22790798775775175,0007,750
1989-08-2179980078179946,0007,990
1989-08-1880080079380050,0008,000
1989-08-1779180778980169,0008,010
1989-08-1679479478578959,0007,890
1989-08-1578580078579537,0007,950
1989-08-1478980078578576,0007,850
1989-08-11815815796809169,0008,090
1989-08-10794841785815538,0008,150
1989-08-09770795770795386,0007,950
1989-08-0875176575176560,0007,650
1989-08-0775075974675954,0007,590
1989-08-047517517507509,0007,500
1989-08-0376076075175156,0007,510
1989-08-02759764757760135,0007,600
1989-08-01760765755755114,0007,550
1989-07-3175976075175574,0007,550
1989-07-2875975974974999,0007,490
1989-07-27758760745760263,0007,600
1989-07-26721738721738118,0007,380
1989-07-2571972471571861,0007,180
1989-07-2471371471071012,0007,100
1989-07-2171871870971522,0007,150
1989-07-2071572071072082,0007,200
1989-07-1969770969770911,0007,090
1989-07-1870070169869827,0006,980
1989-07-177057057007009,0007,000
1989-07-1470970970070526,0007,050
1989-07-1370671070071038,0007,100
1989-07-1270270570170119,0007,010
1989-07-1170070069970020,0007,000
1989-07-1070070069069221,0006,920
1989-07-0770370570070410,0007,040
1989-07-0670570570070024,0007,000
1989-07-0571071069969943,0006,990
1989-07-0471071571071014,0007,100
1989-07-037107107007003,0007,000
1989-06-306996996996991,0006,990
1989-06-296996996996997,0006,990
1989-06-2871571569971017,0007,100
1989-06-2771671671671610,0007,160
1989-06-2671571569869818,0006,980
1989-06-2370370369569723,0006,970
1989-06-227067067007008,0007,000
1989-06-2171071070070022,0007,000
1989-06-2070070569270513,0007,050
1989-06-197017016906908,0006,900
1989-06-1671071070070015,0007,000
1989-06-1470970970170114,0007,010
1989-06-1371071070270217,0007,020
1989-06-1271871871571616,0007,160
1989-06-0971972070570512,0007,050
1989-06-0870271970271027,0007,100
1989-06-0770071570070543,0007,050
1989-06-0670570570070010,0007,000
1989-06-0571071170571017,0007,100
1989-06-0271171570570554,0007,050
1989-06-0171171571171555,0007,150
1989-05-3171171571171240,0007,120
1989-05-3070071570071454,0007,140
1989-05-2971171571071542,0007,150
1989-05-2671071070171028,0007,100
1989-05-2571071571071414,0007,140
1989-05-2471071570671424,0007,140
1989-05-2372572570370353,0007,030
1989-05-2271373071371533,0007,150
1989-05-1971071170670619,0007,060
1989-05-1870270270070038,0007,000
1989-05-1770370370070040,0007,000
1989-05-1670070570070055,0007,000
1989-05-1571972070070042,0007,000
1989-05-1272573072072022,0007,200
1989-05-1173573572072239,0007,220
1989-05-1073574072572573,0007,250
1989-05-09730735720720111,0007,200
1989-05-0873974072172997,0007,290
1989-05-02710740710729175,0007,290
1989-05-01700703690690305,0006,900
1989-04-2868369068069037,0006,900
1989-04-2768069067368037,0006,800
1989-04-2668068067067022,0006,700
1989-04-2568068968068512,0006,850
1989-04-2468168567867816,0006,780
1989-04-2168468467667713,0006,770
1989-04-2067968567667641,0006,760
1989-04-1967968867067611,0006,760
1989-04-1866567566067518,0006,750
1989-04-1768068067567517,0006,750
1989-04-1467668067667615,0006,760
1989-04-1367567567567514,0006,750
1989-04-1267167564564536,0006,450
1989-04-1168168167067046,0006,700
1989-04-1068568567167122,0006,710
1989-04-076816856816856,0006,850
1989-04-0669069067167137,0006,710
1989-04-0570770769069057,0006,900
1989-04-0472072171071452,0007,140
1989-04-0371072071071530,0007,150
1989-03-3170072070071077,0007,100
1989-03-3067069666068181,0006,810
1989-03-2966668066066022,0006,600
1989-03-286416416416418,0006,410
1989-03-2768169168068061,0006,476.19
1989-03-24691700680680259,0006,476.19
1989-03-2369069069069062,0006,571.43
1989-03-2270071069069046,0006,571.43
1989-03-2071071969069043,0006,571.43
1989-03-1771272471172023,0006,857.14
1989-03-1671271971271522,0006,809.52
1989-03-1571572471071956,0006,847.62
1989-03-1472072171571538,0006,809.52
1989-03-1372072971572023,0006,857.14
1989-03-1071372871271517,0006,809.52
1989-03-0972772871171120,0006,771.43
1989-03-0872473071073027,0006,952.38
1989-03-0773073972473029,0006,952.38
1989-03-0671972071572014,0006,857.14
1989-03-0372072071071035,0006,761.90
1989-03-0270471570471542,0006,809.52
1989-03-0170171070170535,0006,714.29
1989-02-2870070069569815,0006,647.62
1989-02-2770070569769719,0006,638.10
1989-02-2370170269569544,0006,619.05
1989-02-2270671470070126,0006,676.19
1989-02-2171171170170524,0006,714.29
1989-02-2070871270371224,0006,780.95
1989-02-1771071470170136,0006,676.19
1989-02-1671571571071050,0006,761.90
1989-02-1571271271271218,0006,780.95
1989-02-1471571571271247,0006,780.95
1989-02-1372072071571541,0006,809.52
1989-02-1071272071271555,0006,809.52
1989-02-0971772071271289,0006,780.95
1989-02-0872572972072048,0006,857.14
1989-02-0773874272672673,0006,914.29
1989-02-0673174173173842,0007,028.57
1989-02-0374474472873087,0006,952.38
1989-02-0273473573073485,0006,990.48
1989-02-01740742720725154,0006,904.76
1989-01-3175175974874870,0007,123.81
1989-01-30760765750750138,0007,142.86
1989-01-28750760744758151,0007,219.05
1989-01-27740750734734328,0006,990.48
1989-01-26736751730745288,0007,095.24
1989-01-25700714695700340,0006,666.67
1989-01-2469869869069589,0006,619.05
1989-01-2368269968169139,0006,580.95
1989-01-2068768768068018,0006,476.19
1989-01-1970070068668846,0006,552.38
1989-01-1869970069069144,0006,580.95
1989-01-1768069968069068,0006,571.43
1989-01-1367668567368059,0006,476.19
1989-01-1267567567067322,0006,409.52
1989-01-116706706656659,0006,333.33
1989-01-106526656526656,0006,333.33
1989-01-096506606506526,0006,209.52
1989-01-056696696696693,0006,371.43
1989-01-046456456456458,0006,142.86

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