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
