4222 児玉化学工業(株) の時系列データ [1990年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1990-12-28	512	520	512	520	17,000	5,200
1990-12-27	509	519	509	515	9,000	5,150
1990-12-26	519	519	519	519	1,000	5,190
1990-12-25	520	520	500	500	21,000	5,000
1990-12-21	520	520	510	520	7,000	5,200
1990-12-20	525	525	525	525	3,000	5,250
1990-12-19	530	531	525	525	10,000	5,250
1990-12-18	525	525	518	520	7,000	5,200
1990-12-17	521	526	521	525	17,000	5,250
1990-12-14	531	535	520	530	23,000	5,300
1990-12-13	517	537	517	530	30,000	5,300
1990-12-12	500	512	500	507	56,000	5,070
1990-12-11	506	506	501	501	14,000	5,010
1990-12-10	500	502	500	502	21,000	5,020
1990-12-06	491	491	490	490	5,000	4,900
1990-12-05	475	478	473	478	12,000	4,780
1990-12-04	480	480	480	480	1,000	4,800
1990-12-03	486	491	481	481	10,000	4,810
1990-11-30	481	481	480	480	12,000	4,800
1990-11-29	495	495	480	480	15,000	4,800
1990-11-28	500	501	500	500	15,000	5,000
1990-11-27	520	520	506	506	11,000	5,060
1990-11-26	513	522	513	520	11,000	5,200
1990-11-22	510	511	510	511	6,000	5,110
1990-11-21	511	511	510	510	10,000	5,100
1990-11-20	530	530	510	510	6,000	5,100
1990-11-19	530	530	520	525	9,000	5,250
1990-11-16	530	530	520	520	4,000	5,200
1990-11-15	555	555	530	530	10,000	5,300
1990-11-13	565	565	561	565	10,000	5,650
1990-11-09	556	556	556	556	3,000	5,560
1990-11-06	589	589	589	589	1,000	5,890
1990-11-05	592	592	590	590	17,000	5,900
1990-11-02	602	602	591	591	3,000	5,910
1990-11-01	610	610	602	602	16,000	6,020
1990-10-31	615	650	614	650	10,000	6,500
1990-10-30	623	623	615	622	5,000	6,220
1990-10-29	612	612	612	612	2,000	6,120
1990-10-26	605	607	605	607	4,000	6,070
1990-10-25	630	640	625	625	7,000	6,250
1990-10-24	601	629	601	620	16,000	6,200
1990-10-23	600	600	600	600	7,000	6,000
1990-10-22	585	585	575	575	14,000	5,750
1990-10-19	550	565	550	565	17,000	5,650
1990-10-18	541	541	541	541	4,000	5,410
1990-10-17	525	527	525	527	3,000	5,270
1990-10-16	530	530	520	520	5,000	5,200
1990-10-15	541	557	541	550	20,000	5,500
1990-10-12	530	530	530	530	7,000	5,300
1990-10-11	551	552	544	549	16,000	5,490
1990-10-09	547	557	546	557	10,000	5,570
1990-10-08	517	520	517	517	26,000	5,170
1990-10-05	505	511	505	511	26,000	5,110
1990-10-04	500	510	500	505	9,000	5,050
1990-10-03	510	510	500	500	12,000	5,000
1990-10-02	500	510	495	500	26,000	5,000
1990-09-26	630	630	630	630	2,000	6,300
1990-09-25	635	635	635	635	1,000	6,350
1990-09-21	640	645	636	640	20,000	6,400
1990-09-20	685	689	660	660	44,000	6,600
1990-09-19	625	660	625	660	309,000	6,600
1990-09-18	627	630	620	625	258,000	6,250
1990-09-17	630	630	630	630	4,000	6,300
1990-09-14	621	621	620	621	6,000	6,210
1990-09-13	621	623	621	621	8,000	6,210
1990-09-12	619	620	619	620	2,000	6,200
1990-09-10	617	617	617	617	4,000	6,170
1990-09-07	620	620	620	620	3,000	6,200
1990-09-06	619	619	619	619	4,000	6,190
1990-09-05	630	630	620	620	11,000	6,200
1990-09-04	646	646	631	631	14,000	6,310
1990-09-03	646	646	646	646	7,000	6,460
1990-08-31	629	639	626	630	34,000	6,300
1990-08-30	650	651	639	639	3,000	6,390
1990-08-29	659	659	659	659	3,000	6,590
1990-08-27	620	620	619	619	2,000	6,190
1990-08-24	635	635	620	620	21,000	6,200
1990-08-23	680	680	650	650	7,000	6,500
1990-08-22	710	719	680	680	18,000	6,800
1990-08-21	698	708	698	708	7,000	7,080
1990-08-16	721	745	710	745	17,000	7,450
1990-08-15	701	710	701	710	7,000	7,100
1990-08-14	710	710	690	690	14,000	6,900
1990-08-13	755	755	730	730	8,000	7,300
1990-08-10	755	760	755	755	12,000	7,550
1990-08-09	776	776	755	755	6,000	7,550
1990-08-08	750	750	736	746	11,000	7,460
1990-08-07	749	755	730	755	15,000	7,550
1990-08-06	752	752	752	752	5,000	7,520
1990-08-03	809	809	802	802	10,000	8,020
1990-08-02	849	850	812	812	18,000	8,120
1990-08-01	852	852	850	850	8,000	8,500
1990-07-31	800	805	800	802	14,000	8,020
1990-07-30	810	810	800	800	9,000	8,000
1990-07-27	843	844	830	830	28,000	8,300
1990-07-26	855	870	850	850	24,000	8,500
1990-07-25	850	855	850	855	22,000	8,550
1990-07-24	851	855	850	852	14,000	8,520
1990-07-23	870	870	851	851	12,000	8,510
1990-07-20	885	885	860	870	12,000	8,700
1990-07-19	894	894	860	885	39,000	8,850
1990-07-18	875	898	872	896	68,000	8,960
1990-07-17	862	870	855	855	31,000	8,550
1990-07-16	870	878	861	861	17,000	8,610
1990-07-13	861	875	861	873	30,000	8,730
1990-07-12	876	880	861	861	31,000	8,610
1990-07-11	879	879	870	879	37,000	8,790
1990-07-10	885	900	880	886	80,000	8,860
1990-07-09	840	875	835	875	63,000	8,750
1990-07-06	825	845	825	830	53,000	8,300
1990-07-05	800	825	800	820	57,000	8,200
1990-07-04	790	800	789	799	21,000	7,990
1990-07-03	793	793	785	785	12,000	7,850
1990-07-02	790	800	790	792	9,000	7,920
1990-06-29	785	795	785	787	12,000	7,870
1990-06-28	785	785	772	775	22,000	7,750
1990-06-27	790	798	765	765	12,000	7,650
1990-06-26	775	780	765	780	20,000	7,800
1990-06-25	786	786	775	775	11,000	7,750
1990-06-22	786	799	786	790	8,000	7,900
1990-06-21	800	800	770	800	16,000	8,000
1990-06-20	795	800	770	800	45,000	8,000
1990-06-19	810	810	795	805	16,000	8,050
1990-06-18	805	810	801	810	11,000	8,100
1990-06-15	802	811	801	810	21,000	8,100
1990-06-14	804	804	801	801	9,000	8,010
1990-06-13	805	805	801	801	4,000	8,010
1990-06-12	791	801	791	801	12,000	8,010
1990-06-11	841	841	807	807	20,000	8,070
1990-06-08	816	830	807	830	36,000	8,300
1990-06-07	810	820	810	815	22,000	8,150
1990-06-06	806	810	806	807	29,000	8,070
1990-06-05	803	810	803	805	14,000	8,050
1990-06-04	817	817	800	800	5,000	8,000
1990-06-01	800	818	800	818	21,000	8,180
1990-05-31	805	810	795	800	18,000	8,000
1990-05-30	796	805	795	805	21,000	8,050
1990-05-29	802	802	795	795	14,000	7,950
1990-05-28	810	810	802	802	6,000	8,020
1990-05-25	809	809	795	796	6,000	7,960
1990-05-24	810	810	795	810	11,000	8,100
1990-05-23	811	811	797	797	11,000	7,970
1990-05-22	816	820	811	811	20,000	8,110
1990-05-21	825	825	815	815	36,000	8,150
1990-05-18	815	818	811	818	34,000	8,180
1990-05-17	815	820	815	815	13,000	8,150
1990-05-16	820	820	815	815	15,000	8,150
1990-05-15	820	830	815	815	10,000	8,150
1990-05-14	801	821	800	811	34,000	8,110
1990-05-11	799	805	795	800	73,000	8,000
1990-05-10	787	795	786	790	24,000	7,900
1990-05-09	772	780	770	780	10,000	7,800
1990-05-08	740	771	740	770	38,000	7,700
1990-05-07	712	748	712	748	21,000	7,480
1990-05-02	710	711	710	711	6,000	7,110
1990-05-01	710	710	710	710	7,000	7,100
1990-04-27	712	712	704	710	12,000	7,100
1990-04-26	686	704	686	704	10,000	7,040
1990-04-25	696	696	695	695	7,000	6,950
1990-04-24	705	705	705	705	18,000	7,050
1990-04-23	692	705	692	705	6,000	7,050
1990-04-20	699	705	691	691	37,000	6,910
1990-04-19	680	700	680	700	13,000	7,000
1990-04-18	676	680	675	675	8,000	6,750
1990-04-17	690	690	670	675	8,000	6,750
1990-04-16	700	700	690	690	10,000	6,900
1990-04-13	715	715	710	710	12,000	7,100
1990-04-12	715	715	715	715	7,000	7,150
1990-04-11	720	730	715	715	7,000	7,150
1990-04-10	740	740	710	710	23,000	7,100
1990-04-09	712	730	712	730	12,000	7,300
1990-04-06	650	702	650	702	30,000	7,020
1990-04-04	761	761	740	740	30,000	7,400
1990-04-03	745	751	730	751	72,000	7,510
1990-03-30	800	800	790	800	9,000	8,000
1990-03-29	820	820	819	820	18,000	8,200
1990-03-28	800	800	795	800	18,000	8,000
1990-03-26	765	765	765	765	18,000	7,650
1990-03-23	759	759	730	730	24,000	7,300
1990-03-20	790	790	784	784	23,000	7,840
1990-03-19	870	870	830	830	19,000	8,300
1990-03-16	870	875	870	870	15,000	8,700
1990-03-15	872	875	864	864	24,000	8,640
1990-03-14	890	890	870	880	21,000	8,800
1990-03-13	890	900	890	890	23,000	8,900
1990-03-12	904	905	890	890	36,000	8,900
1990-03-09	900	910	895	905	33,000	9,050
1990-03-08	890	910	890	900	21,000	9,000
1990-03-07	899	900	880	880	16,000	8,800
1990-03-06	895	905	890	890	34,000	8,900
1990-03-05	900	909	891	893	26,000	8,930
1990-03-02	900	910	900	910	11,000	9,100
1990-03-01	910	911	905	905	29,000	9,050
1990-02-28	877	900	877	890	28,000	8,900
1990-02-27	860	895	860	865	37,000	8,650
1990-02-23	926	926	901	901	39,000	9,010
1990-02-22	926	931	910	931	38,000	9,310
1990-02-21	961	961	947	947	75,000	9,470
1990-02-20	981	990	965	965	49,000	9,650
1990-02-19	980	999	970	971	45,000	9,710
1990-02-16	965	980	965	970	88,000	9,700
1990-02-15	979	980	963	965	138,000	9,650
1990-02-14	995	1,000	978	980	168,000	9,800
1990-02-13	1,040	1,050	1,000	1,020	392,000	10,200
1990-02-09	999	1,070	999	1,050	1,868,000	10,500
1990-02-08	950	990	950	990	614,000	9,900
1990-02-07	959	960	940	950	249,000	9,500
1990-02-06	930	960	930	958	308,000	9,580
1990-02-05	930	940	925	928	111,000	9,280
1990-02-02	891	929	890	920	139,000	9,200
1990-02-01	899	899	886	891	36,000	8,910
1990-01-31	889	890	880	885	49,000	8,850
1990-01-30	890	890	880	890	37,000	8,900
1990-01-29	889	890	881	890	27,000	8,900
1990-01-26	898	898	886	889	17,000	8,890
1990-01-25	875	885	875	876	38,000	8,760
1990-01-24	891	891	885	885	26,000	8,850
1990-01-23	886	891	880	891	25,000	8,910
1990-01-22	905	905	885	886	36,000	8,860
1990-01-19	896	900	890	900	62,000	9,000
1990-01-18	909	910	896	896	56,000	8,960
1990-01-17	892	899	892	895	21,000	8,950
1990-01-16	900	904	890	890	71,000	8,900
1990-01-12	907	909	900	909	99,000	9,090
1990-01-11	898	910	890	910	100,000	9,100
1990-01-10	898	901	885	888	57,000	8,880
1990-01-09	902	910	896	900	55,000	9,000
1990-01-08	900	901	890	901	67,000	9,010
1990-01-05	894	900	885	885	46,000	8,850
1990-01-04	888	899	888	899	13,000	8,990

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