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 |
|---|---|---|---|---|---|---|
| 1989-12-29 | 895 | 899 | 886 | 886 | 17,000 | 8,860 |
| 1989-12-28 | 902 | 905 | 890 | 890 | 22,000 | 8,900 |
| 1989-12-27 | 902 | 910 | 895 | 895 | 31,000 | 8,950 |
| 1989-12-26 | 910 | 919 | 903 | 903 | 49,000 | 9,030 |
| 1989-12-25 | 887 | 920 | 887 | 910 | 70,000 | 9,100 |
| 1989-12-22 | 890 | 891 | 887 | 887 | 35,000 | 8,870 |
| 1989-12-21 | 899 | 901 | 895 | 895 | 37,000 | 8,950 |
| 1989-12-20 | 910 | 910 | 890 | 900 | 48,000 | 9,000 |
| 1989-12-19 | 915 | 915 | 901 | 901 | 64,000 | 9,010 |
| 1989-12-18 | 912 | 919 | 910 | 910 | 60,000 | 9,100 |
| 1989-12-15 | 915 | 920 | 900 | 910 | 76,000 | 9,100 |
| 1989-12-14 | 929 | 930 | 920 | 925 | 165,000 | 9,250 |
| 1989-12-13 | 925 | 926 | 916 | 925 | 194,000 | 9,250 |
| 1989-12-12 | 900 | 914 | 900 | 909 | 250,000 | 9,090 |
| 1989-12-11 | 900 | 900 | 881 | 890 | 76,000 | 8,900 |
| 1989-12-08 | 899 | 900 | 890 | 893 | 134,000 | 8,930 |
| 1989-12-07 | 893 | 898 | 893 | 898 | 121,000 | 8,980 |
| 1989-12-06 | 880 | 893 | 880 | 893 | 187,000 | 8,930 |
| 1989-12-05 | 860 | 880 | 858 | 880 | 99,000 | 8,800 |
| 1989-12-04 | 863 | 863 | 858 | 860 | 59,000 | 8,600 |
| 1989-12-01 | 861 | 865 | 853 | 853 | 64,000 | 8,530 |
| 1989-11-30 | 862 | 862 | 860 | 860 | 25,000 | 8,600 |
| 1989-11-29 | 862 | 870 | 861 | 862 | 59,000 | 8,620 |
| 1989-11-28 | 870 | 870 | 861 | 861 | 79,000 | 8,610 |
| 1989-11-27 | 860 | 870 | 860 | 870 | 45,000 | 8,700 |
| 1989-11-24 | 868 | 868 | 860 | 860 | 96,000 | 8,600 |
| 1989-11-22 | 844 | 869 | 844 | 868 | 137,000 | 8,680 |
| 1989-11-21 | 836 | 840 | 832 | 840 | 48,000 | 8,400 |
| 1989-11-20 | 840 | 842 | 835 | 835 | 22,000 | 8,350 |
| 1989-11-17 | 843 | 843 | 838 | 840 | 50,000 | 8,400 |
| 1989-11-16 | 840 | 845 | 835 | 845 | 46,000 | 8,450 |
| 1989-11-15 | 840 | 845 | 835 | 845 | 49,000 | 8,450 |
| 1989-11-14 | 846 | 846 | 834 | 834 | 18,000 | 8,340 |
| 1989-11-13 | 849 | 850 | 831 | 831 | 43,000 | 8,310 |
| 1989-11-10 | 826 | 848 | 826 | 848 | 31,000 | 8,480 |
| 1989-11-09 | 811 | 825 | 811 | 825 | 34,000 | 8,250 |
| 1989-11-08 | 810 | 814 | 807 | 810 | 26,000 | 8,100 |
| 1989-11-07 | 820 | 824 | 799 | 800 | 31,000 | 8,000 |
| 1989-11-06 | 822 | 830 | 822 | 823 | 36,000 | 8,230 |
| 1989-11-02 | 827 | 828 | 822 | 822 | 20,000 | 8,220 |
| 1989-11-01 | 838 | 838 | 811 | 820 | 24,000 | 8,200 |
| 1989-10-31 | 821 | 840 | 820 | 840 | 41,000 | 8,400 |
| 1989-10-30 | 835 | 835 | 820 | 820 | 25,000 | 8,200 |
| 1989-10-27 | 848 | 848 | 831 | 835 | 51,000 | 8,350 |
| 1989-10-26 | 845 | 862 | 840 | 843 | 57,000 | 8,430 |
| 1989-10-25 | 860 | 862 | 840 | 840 | 64,000 | 8,400 |
| 1989-10-24 | 870 | 870 | 860 | 867 | 66,000 | 8,670 |
| 1989-10-23 | 870 | 878 | 868 | 870 | 148,000 | 8,700 |
| 1989-10-20 | 860 | 870 | 856 | 868 | 176,000 | 8,680 |
| 1989-10-19 | 869 | 870 | 850 | 850 | 117,000 | 8,500 |
| 1989-10-18 | 869 | 870 | 860 | 868 | 191,000 | 8,680 |
| 1989-10-17 | 816 | 855 | 816 | 852 | 143,000 | 8,520 |
| 1989-10-16 | 810 | 819 | 800 | 811 | 77,000 | 8,110 |
| 1989-10-13 | 820 | 835 | 820 | 830 | 97,000 | 8,300 |
| 1989-10-12 | 854 | 854 | 835 | 835 | 141,000 | 8,350 |
| 1989-10-11 | 871 | 879 | 850 | 860 | 302,000 | 8,600 |
| 1989-10-09 | 852 | 870 | 850 | 865 | 349,000 | 8,650 |
| 1989-10-06 | 840 | 855 | 839 | 849 | 480,000 | 8,490 |
| 1989-10-05 | 816 | 830 | 816 | 830 | 170,000 | 8,300 |
| 1989-10-04 | 802 | 815 | 801 | 805 | 72,000 | 8,050 |
| 1989-10-03 | 815 | 815 | 805 | 812 | 37,000 | 8,120 |
| 1989-10-02 | 803 | 810 | 800 | 810 | 52,000 | 8,100 |
| 1989-09-29 | 814 | 814 | 795 | 798 | 56,000 | 7,980 |
| 1989-09-28 | 820 | 825 | 813 | 813 | 96,000 | 8,130 |
| 1989-09-27 | 810 | 819 | 809 | 818 | 110,000 | 8,180 |
| 1989-09-26 | 818 | 818 | 809 | 810 | 63,000 | 8,100 |
| 1989-09-25 | 818 | 820 | 810 | 810 | 147,000 | 8,100 |
| 1989-09-22 | 795 | 810 | 795 | 805 | 115,000 | 8,050 |
| 1989-09-21 | 792 | 798 | 792 | 793 | 23,000 | 7,930 |
| 1989-09-20 | 799 | 800 | 790 | 790 | 62,000 | 7,900 |
| 1989-09-19 | 799 | 804 | 790 | 799 | 90,000 | 7,990 |
| 1989-09-18 | 780 | 789 | 780 | 789 | 18,000 | 7,890 |
| 1989-09-14 | 750 | 765 | 750 | 750 | 19,000 | 7,500 |
| 1989-09-13 | 750 | 752 | 746 | 750 | 21,000 | 7,500 |
| 1989-09-12 | 760 | 770 | 759 | 760 | 21,000 | 7,600 |
| 1989-09-11 | 760 | 770 | 757 | 770 | 17,000 | 7,700 |
| 1989-09-08 | 770 | 780 | 765 | 770 | 30,000 | 7,700 |
| 1989-09-07 | 769 | 775 | 765 | 770 | 39,000 | 7,700 |
| 1989-09-06 | 776 | 776 | 761 | 762 | 29,000 | 7,620 |
| 1989-09-05 | 785 | 785 | 775 | 775 | 45,000 | 7,750 |
| 1989-09-04 | 785 | 788 | 785 | 785 | 25,000 | 7,850 |
| 1989-09-01 | 794 | 794 | 785 | 785 | 38,000 | 7,850 |
| 1989-08-31 | 790 | 800 | 785 | 785 | 49,000 | 7,850 |
| 1989-08-30 | 785 | 795 | 783 | 784 | 63,000 | 7,840 |
| 1989-08-29 | 783 | 790 | 782 | 783 | 73,000 | 7,830 |
| 1989-08-28 | 783 | 785 | 780 | 784 | 40,000 | 7,840 |
| 1989-08-25 | 785 | 787 | 780 | 780 | 82,000 | 7,800 |
| 1989-08-24 | 785 | 785 | 775 | 785 | 65,000 | 7,850 |
| 1989-08-23 | 779 | 790 | 779 | 781 | 156,000 | 7,810 |
| 1989-08-22 | 790 | 798 | 775 | 775 | 175,000 | 7,750 |
| 1989-08-21 | 799 | 800 | 781 | 799 | 46,000 | 7,990 |
| 1989-08-18 | 800 | 800 | 793 | 800 | 50,000 | 8,000 |
| 1989-08-17 | 791 | 807 | 789 | 801 | 69,000 | 8,010 |
| 1989-08-16 | 794 | 794 | 785 | 789 | 59,000 | 7,890 |
| 1989-08-15 | 785 | 800 | 785 | 795 | 37,000 | 7,950 |
| 1989-08-14 | 789 | 800 | 785 | 785 | 76,000 | 7,850 |
| 1989-08-11 | 815 | 815 | 796 | 809 | 169,000 | 8,090 |
| 1989-08-10 | 794 | 841 | 785 | 815 | 538,000 | 8,150 |
| 1989-08-09 | 770 | 795 | 770 | 795 | 386,000 | 7,950 |
| 1989-08-08 | 751 | 765 | 751 | 765 | 60,000 | 7,650 |
| 1989-08-07 | 750 | 759 | 746 | 759 | 54,000 | 7,590 |
| 1989-08-04 | 751 | 751 | 750 | 750 | 9,000 | 7,500 |
| 1989-08-03 | 760 | 760 | 751 | 751 | 56,000 | 7,510 |
| 1989-08-02 | 759 | 764 | 757 | 760 | 135,000 | 7,600 |
| 1989-08-01 | 760 | 765 | 755 | 755 | 114,000 | 7,550 |
| 1989-07-31 | 759 | 760 | 751 | 755 | 74,000 | 7,550 |
| 1989-07-28 | 759 | 759 | 749 | 749 | 99,000 | 7,490 |
| 1989-07-27 | 758 | 760 | 745 | 760 | 263,000 | 7,600 |
| 1989-07-26 | 721 | 738 | 721 | 738 | 118,000 | 7,380 |
| 1989-07-25 | 719 | 724 | 715 | 718 | 61,000 | 7,180 |
| 1989-07-24 | 713 | 714 | 710 | 710 | 12,000 | 7,100 |
| 1989-07-21 | 718 | 718 | 709 | 715 | 22,000 | 7,150 |
| 1989-07-20 | 715 | 720 | 710 | 720 | 82,000 | 7,200 |
| 1989-07-19 | 697 | 709 | 697 | 709 | 11,000 | 7,090 |
| 1989-07-18 | 700 | 701 | 698 | 698 | 27,000 | 6,980 |
| 1989-07-17 | 705 | 705 | 700 | 700 | 9,000 | 7,000 |
| 1989-07-14 | 709 | 709 | 700 | 705 | 26,000 | 7,050 |
| 1989-07-13 | 706 | 710 | 700 | 710 | 38,000 | 7,100 |
| 1989-07-12 | 702 | 705 | 701 | 701 | 19,000 | 7,010 |
| 1989-07-11 | 700 | 700 | 699 | 700 | 20,000 | 7,000 |
| 1989-07-10 | 700 | 700 | 690 | 692 | 21,000 | 6,920 |
| 1989-07-07 | 703 | 705 | 700 | 704 | 10,000 | 7,040 |
| 1989-07-06 | 705 | 705 | 700 | 700 | 24,000 | 7,000 |
| 1989-07-05 | 710 | 710 | 699 | 699 | 43,000 | 6,990 |
| 1989-07-04 | 710 | 715 | 710 | 710 | 14,000 | 7,100 |
| 1989-07-03 | 710 | 710 | 700 | 700 | 3,000 | 7,000 |
| 1989-06-30 | 699 | 699 | 699 | 699 | 1,000 | 6,990 |
| 1989-06-29 | 699 | 699 | 699 | 699 | 7,000 | 6,990 |
| 1989-06-28 | 715 | 715 | 699 | 710 | 17,000 | 7,100 |
| 1989-06-27 | 716 | 716 | 716 | 716 | 10,000 | 7,160 |
| 1989-06-26 | 715 | 715 | 698 | 698 | 18,000 | 6,980 |
| 1989-06-23 | 703 | 703 | 695 | 697 | 23,000 | 6,970 |
| 1989-06-22 | 706 | 706 | 700 | 700 | 8,000 | 7,000 |
| 1989-06-21 | 710 | 710 | 700 | 700 | 22,000 | 7,000 |
| 1989-06-20 | 700 | 705 | 692 | 705 | 13,000 | 7,050 |
| 1989-06-19 | 701 | 701 | 690 | 690 | 8,000 | 6,900 |
| 1989-06-16 | 710 | 710 | 700 | 700 | 15,000 | 7,000 |
| 1989-06-14 | 709 | 709 | 701 | 701 | 14,000 | 7,010 |
| 1989-06-13 | 710 | 710 | 702 | 702 | 17,000 | 7,020 |
| 1989-06-12 | 718 | 718 | 715 | 716 | 16,000 | 7,160 |
| 1989-06-09 | 719 | 720 | 705 | 705 | 12,000 | 7,050 |
| 1989-06-08 | 702 | 719 | 702 | 710 | 27,000 | 7,100 |
| 1989-06-07 | 700 | 715 | 700 | 705 | 43,000 | 7,050 |
| 1989-06-06 | 705 | 705 | 700 | 700 | 10,000 | 7,000 |
| 1989-06-05 | 710 | 711 | 705 | 710 | 17,000 | 7,100 |
| 1989-06-02 | 711 | 715 | 705 | 705 | 54,000 | 7,050 |
| 1989-06-01 | 711 | 715 | 711 | 715 | 55,000 | 7,150 |
| 1989-05-31 | 711 | 715 | 711 | 712 | 40,000 | 7,120 |
| 1989-05-30 | 700 | 715 | 700 | 714 | 54,000 | 7,140 |
| 1989-05-29 | 711 | 715 | 710 | 715 | 42,000 | 7,150 |
| 1989-05-26 | 710 | 710 | 701 | 710 | 28,000 | 7,100 |
| 1989-05-25 | 710 | 715 | 710 | 714 | 14,000 | 7,140 |
| 1989-05-24 | 710 | 715 | 706 | 714 | 24,000 | 7,140 |
| 1989-05-23 | 725 | 725 | 703 | 703 | 53,000 | 7,030 |
| 1989-05-22 | 713 | 730 | 713 | 715 | 33,000 | 7,150 |
| 1989-05-19 | 710 | 711 | 706 | 706 | 19,000 | 7,060 |
| 1989-05-18 | 702 | 702 | 700 | 700 | 38,000 | 7,000 |
| 1989-05-17 | 703 | 703 | 700 | 700 | 40,000 | 7,000 |
| 1989-05-16 | 700 | 705 | 700 | 700 | 55,000 | 7,000 |
| 1989-05-15 | 719 | 720 | 700 | 700 | 42,000 | 7,000 |
| 1989-05-12 | 725 | 730 | 720 | 720 | 22,000 | 7,200 |
| 1989-05-11 | 735 | 735 | 720 | 722 | 39,000 | 7,220 |
| 1989-05-10 | 735 | 740 | 725 | 725 | 73,000 | 7,250 |
| 1989-05-09 | 730 | 735 | 720 | 720 | 111,000 | 7,200 |
| 1989-05-08 | 739 | 740 | 721 | 729 | 97,000 | 7,290 |
| 1989-05-02 | 710 | 740 | 710 | 729 | 175,000 | 7,290 |
| 1989-05-01 | 700 | 703 | 690 | 690 | 305,000 | 6,900 |
| 1989-04-28 | 683 | 690 | 680 | 690 | 37,000 | 6,900 |
| 1989-04-27 | 680 | 690 | 673 | 680 | 37,000 | 6,800 |
| 1989-04-26 | 680 | 680 | 670 | 670 | 22,000 | 6,700 |
| 1989-04-25 | 680 | 689 | 680 | 685 | 12,000 | 6,850 |
| 1989-04-24 | 681 | 685 | 678 | 678 | 16,000 | 6,780 |
| 1989-04-21 | 684 | 684 | 676 | 677 | 13,000 | 6,770 |
| 1989-04-20 | 679 | 685 | 676 | 676 | 41,000 | 6,760 |
| 1989-04-19 | 679 | 688 | 670 | 676 | 11,000 | 6,760 |
| 1989-04-18 | 665 | 675 | 660 | 675 | 18,000 | 6,750 |
| 1989-04-17 | 680 | 680 | 675 | 675 | 17,000 | 6,750 |
| 1989-04-14 | 676 | 680 | 676 | 676 | 15,000 | 6,760 |
| 1989-04-13 | 675 | 675 | 675 | 675 | 14,000 | 6,750 |
| 1989-04-12 | 671 | 675 | 645 | 645 | 36,000 | 6,450 |
| 1989-04-11 | 681 | 681 | 670 | 670 | 46,000 | 6,700 |
| 1989-04-10 | 685 | 685 | 671 | 671 | 22,000 | 6,710 |
| 1989-04-07 | 681 | 685 | 681 | 685 | 6,000 | 6,850 |
| 1989-04-06 | 690 | 690 | 671 | 671 | 37,000 | 6,710 |
| 1989-04-05 | 707 | 707 | 690 | 690 | 57,000 | 6,900 |
| 1989-04-04 | 720 | 721 | 710 | 714 | 52,000 | 7,140 |
| 1989-04-03 | 710 | 720 | 710 | 715 | 30,000 | 7,150 |
| 1989-03-31 | 700 | 720 | 700 | 710 | 77,000 | 7,100 |
| 1989-03-30 | 670 | 696 | 660 | 681 | 81,000 | 6,810 |
| 1989-03-29 | 666 | 680 | 660 | 660 | 22,000 | 6,600 |
| 1989-03-28 | 641 | 641 | 641 | 641 | 8,000 | 6,410 |
| 1989-03-27 | 681 | 691 | 680 | 680 | 61,000 | 6,476.19 |
| 1989-03-24 | 691 | 700 | 680 | 680 | 259,000 | 6,476.19 |
| 1989-03-23 | 690 | 690 | 690 | 690 | 62,000 | 6,571.43 |
| 1989-03-22 | 700 | 710 | 690 | 690 | 46,000 | 6,571.43 |
| 1989-03-20 | 710 | 719 | 690 | 690 | 43,000 | 6,571.43 |
| 1989-03-17 | 712 | 724 | 711 | 720 | 23,000 | 6,857.14 |
| 1989-03-16 | 712 | 719 | 712 | 715 | 22,000 | 6,809.52 |
| 1989-03-15 | 715 | 724 | 710 | 719 | 56,000 | 6,847.62 |
| 1989-03-14 | 720 | 721 | 715 | 715 | 38,000 | 6,809.52 |
| 1989-03-13 | 720 | 729 | 715 | 720 | 23,000 | 6,857.14 |
| 1989-03-10 | 713 | 728 | 712 | 715 | 17,000 | 6,809.52 |
| 1989-03-09 | 727 | 728 | 711 | 711 | 20,000 | 6,771.43 |
| 1989-03-08 | 724 | 730 | 710 | 730 | 27,000 | 6,952.38 |
| 1989-03-07 | 730 | 739 | 724 | 730 | 29,000 | 6,952.38 |
| 1989-03-06 | 719 | 720 | 715 | 720 | 14,000 | 6,857.14 |
| 1989-03-03 | 720 | 720 | 710 | 710 | 35,000 | 6,761.90 |
| 1989-03-02 | 704 | 715 | 704 | 715 | 42,000 | 6,809.52 |
| 1989-03-01 | 701 | 710 | 701 | 705 | 35,000 | 6,714.29 |
| 1989-02-28 | 700 | 700 | 695 | 698 | 15,000 | 6,647.62 |
| 1989-02-27 | 700 | 705 | 697 | 697 | 19,000 | 6,638.10 |
| 1989-02-23 | 701 | 702 | 695 | 695 | 44,000 | 6,619.05 |
| 1989-02-22 | 706 | 714 | 700 | 701 | 26,000 | 6,676.19 |
| 1989-02-21 | 711 | 711 | 701 | 705 | 24,000 | 6,714.29 |
| 1989-02-20 | 708 | 712 | 703 | 712 | 24,000 | 6,780.95 |
| 1989-02-17 | 710 | 714 | 701 | 701 | 36,000 | 6,676.19 |
| 1989-02-16 | 715 | 715 | 710 | 710 | 50,000 | 6,761.90 |
| 1989-02-15 | 712 | 712 | 712 | 712 | 18,000 | 6,780.95 |
| 1989-02-14 | 715 | 715 | 712 | 712 | 47,000 | 6,780.95 |
| 1989-02-13 | 720 | 720 | 715 | 715 | 41,000 | 6,809.52 |
| 1989-02-10 | 712 | 720 | 712 | 715 | 55,000 | 6,809.52 |
| 1989-02-09 | 717 | 720 | 712 | 712 | 89,000 | 6,780.95 |
| 1989-02-08 | 725 | 729 | 720 | 720 | 48,000 | 6,857.14 |
| 1989-02-07 | 738 | 742 | 726 | 726 | 73,000 | 6,914.29 |
| 1989-02-06 | 731 | 741 | 731 | 738 | 42,000 | 7,028.57 |
| 1989-02-03 | 744 | 744 | 728 | 730 | 87,000 | 6,952.38 |
| 1989-02-02 | 734 | 735 | 730 | 734 | 85,000 | 6,990.48 |
| 1989-02-01 | 740 | 742 | 720 | 725 | 154,000 | 6,904.76 |
| 1989-01-31 | 751 | 759 | 748 | 748 | 70,000 | 7,123.81 |
| 1989-01-30 | 760 | 765 | 750 | 750 | 138,000 | 7,142.86 |
| 1989-01-28 | 750 | 760 | 744 | 758 | 151,000 | 7,219.05 |
| 1989-01-27 | 740 | 750 | 734 | 734 | 328,000 | 6,990.48 |
| 1989-01-26 | 736 | 751 | 730 | 745 | 288,000 | 7,095.24 |
| 1989-01-25 | 700 | 714 | 695 | 700 | 340,000 | 6,666.67 |
| 1989-01-24 | 698 | 698 | 690 | 695 | 89,000 | 6,619.05 |
| 1989-01-23 | 682 | 699 | 681 | 691 | 39,000 | 6,580.95 |
| 1989-01-20 | 687 | 687 | 680 | 680 | 18,000 | 6,476.19 |
| 1989-01-19 | 700 | 700 | 686 | 688 | 46,000 | 6,552.38 |
| 1989-01-18 | 699 | 700 | 690 | 691 | 44,000 | 6,580.95 |
| 1989-01-17 | 680 | 699 | 680 | 690 | 68,000 | 6,571.43 |
| 1989-01-13 | 676 | 685 | 673 | 680 | 59,000 | 6,476.19 |
| 1989-01-12 | 675 | 675 | 670 | 673 | 22,000 | 6,409.52 |
| 1989-01-11 | 670 | 670 | 665 | 665 | 9,000 | 6,333.33 |
| 1989-01-10 | 652 | 665 | 652 | 665 | 6,000 | 6,333.33 |
| 1989-01-09 | 650 | 660 | 650 | 652 | 6,000 | 6,209.52 |
| 1989-01-05 | 669 | 669 | 669 | 669 | 3,000 | 6,371.43 |
| 1989-01-04 | 645 | 645 | 645 | 645 | 8,000 | 6,142.86 |
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
