4222 児玉化学工業(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-27 | 471 | 471 | 465 | 465 | 5,000 | 4,650 |
| 1991-12-26 | 471 | 471 | 471 | 471 | 1,000 | 4,710 |
| 1991-12-24 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 1991-12-20 | 470 | 473 | 470 | 470 | 15,000 | 4,700 |
| 1991-12-19 | 475 | 475 | 470 | 470 | 4,000 | 4,700 |
| 1991-12-18 | 485 | 486 | 480 | 480 | 5,000 | 4,800 |
| 1991-12-17 | 474 | 482 | 474 | 480 | 22,000 | 4,800 |
| 1991-12-16 | 476 | 476 | 472 | 473 | 18,000 | 4,730 |
| 1991-12-13 | 471 | 471 | 471 | 471 | 1,000 | 4,710 |
| 1991-12-11 | 479 | 479 | 465 | 470 | 8,000 | 4,700 |
| 1991-12-10 | 479 | 479 | 479 | 479 | 3,000 | 4,790 |
| 1991-12-09 | 481 | 481 | 480 | 480 | 9,000 | 4,800 |
| 1991-12-05 | 470 | 470 | 466 | 466 | 6,000 | 4,660 |
| 1991-12-04 | 470 | 470 | 470 | 470 | 13,000 | 4,700 |
| 1991-12-03 | 469 | 470 | 469 | 470 | 11,000 | 4,700 |
| 1991-12-02 | 474 | 474 | 470 | 470 | 3,000 | 4,700 |
| 1991-11-29 | 482 | 482 | 475 | 475 | 3,000 | 4,750 |
| 1991-11-28 | 482 | 482 | 482 | 482 | 2,000 | 4,820 |
| 1991-11-27 | 481 | 481 | 481 | 481 | 1,000 | 4,810 |
| 1991-11-26 | 490 | 490 | 480 | 480 | 4,000 | 4,800 |
| 1991-11-25 | 485 | 485 | 475 | 475 | 4,000 | 4,750 |
| 1991-11-21 | 490 | 491 | 487 | 487 | 5,000 | 4,870 |
| 1991-11-20 | 491 | 491 | 486 | 486 | 4,000 | 4,860 |
| 1991-11-18 | 486 | 486 | 486 | 486 | 3,000 | 4,860 |
| 1991-11-15 | 513 | 513 | 505 | 506 | 7,000 | 5,060 |
| 1991-11-14 | 515 | 515 | 514 | 514 | 3,000 | 5,140 |
| 1991-11-13 | 500 | 514 | 495 | 514 | 12,000 | 5,140 |
| 1991-11-12 | 501 | 501 | 495 | 495 | 18,000 | 4,950 |
| 1991-11-11 | 510 | 510 | 500 | 500 | 8,000 | 5,000 |
| 1991-11-08 | 505 | 505 | 505 | 505 | 3,000 | 5,050 |
| 1991-11-07 | 510 | 510 | 505 | 505 | 3,000 | 5,050 |
| 1991-11-06 | 501 | 504 | 500 | 501 | 29,000 | 5,010 |
| 1991-11-05 | 503 | 503 | 503 | 503 | 6,000 | 5,030 |
| 1991-11-01 | 515 | 515 | 510 | 510 | 19,000 | 5,100 |
| 1991-10-31 | 521 | 521 | 515 | 515 | 13,000 | 5,150 |
| 1991-10-30 | 532 | 532 | 521 | 521 | 23,000 | 5,210 |
| 1991-10-29 | 539 | 539 | 530 | 530 | 7,000 | 5,300 |
| 1991-10-28 | 536 | 540 | 530 | 530 | 9,000 | 5,300 |
| 1991-10-25 | 517 | 530 | 517 | 530 | 10,000 | 5,300 |
| 1991-10-24 | 516 | 517 | 515 | 517 | 9,000 | 5,170 |
| 1991-10-23 | 520 | 520 | 516 | 516 | 7,000 | 5,160 |
| 1991-10-22 | 520 | 520 | 515 | 515 | 2,000 | 5,150 |
| 1991-10-18 | 521 | 521 | 512 | 512 | 7,000 | 5,120 |
| 1991-10-17 | 520 | 520 | 520 | 520 | 6,000 | 5,200 |
| 1991-10-16 | 520 | 520 | 510 | 510 | 4,000 | 5,100 |
| 1991-10-15 | 520 | 520 | 520 | 520 | 3,000 | 5,200 |
| 1991-10-14 | 520 | 520 | 520 | 520 | 7,000 | 5,200 |
| 1991-10-11 | 522 | 522 | 520 | 520 | 2,000 | 5,200 |
| 1991-10-09 | 537 | 537 | 537 | 537 | 1,000 | 5,370 |
| 1991-10-08 | 521 | 537 | 521 | 537 | 7,000 | 5,370 |
| 1991-10-07 | 543 | 550 | 520 | 520 | 7,000 | 5,200 |
| 1991-10-04 | 540 | 543 | 540 | 543 | 2,000 | 5,430 |
| 1991-10-02 | 550 | 550 | 510 | 510 | 19,000 | 5,100 |
| 1991-10-01 | 533 | 548 | 533 | 540 | 23,000 | 5,400 |
| 1991-09-30 | 518 | 518 | 518 | 518 | 4,000 | 5,180 |
| 1991-09-27 | 520 | 520 | 515 | 515 | 11,000 | 5,150 |
| 1991-09-26 | 529 | 529 | 515 | 515 | 3,000 | 5,150 |
| 1991-09-25 | 533 | 533 | 533 | 533 | 4,000 | 5,330 |
| 1991-09-24 | 503 | 503 | 503 | 503 | 12,000 | 5,030 |
| 1991-09-20 | 560 | 565 | 550 | 563 | 43,000 | 5,630 |
| 1991-09-19 | 520 | 550 | 520 | 550 | 102,000 | 5,500 |
| 1991-09-18 | 519 | 522 | 515 | 520 | 88,000 | 5,200 |
| 1991-09-17 | 510 | 525 | 510 | 520 | 48,000 | 5,200 |
| 1991-09-13 | 480 | 510 | 480 | 510 | 40,000 | 5,100 |
| 1991-09-12 | 480 | 480 | 475 | 475 | 2,000 | 4,750 |
| 1991-09-11 | 480 | 480 | 480 | 480 | 7,000 | 4,800 |
| 1991-09-10 | 491 | 495 | 480 | 480 | 26,000 | 4,800 |
| 1991-09-09 | 493 | 497 | 491 | 491 | 13,000 | 4,910 |
| 1991-09-06 | 500 | 500 | 491 | 491 | 16,000 | 4,910 |
| 1991-09-05 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 1991-09-04 | 500 | 500 | 491 | 491 | 5,000 | 4,910 |
| 1991-09-03 | 494 | 500 | 494 | 500 | 2,000 | 5,000 |
| 1991-09-02 | 495 | 495 | 493 | 493 | 3,000 | 4,930 |
| 1991-08-30 | 490 | 490 | 490 | 490 | 5,000 | 4,900 |
| 1991-08-29 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1991-08-28 | 516 | 516 | 500 | 500 | 6,000 | 5,000 |
| 1991-08-27 | 520 | 520 | 517 | 517 | 4,000 | 5,170 |
| 1991-08-26 | 528 | 528 | 500 | 517 | 9,000 | 5,170 |
| 1991-08-23 | 525 | 525 | 525 | 525 | 5,000 | 5,250 |
| 1991-08-22 | 501 | 529 | 501 | 528 | 15,000 | 5,280 |
| 1991-08-21 | 501 | 501 | 500 | 500 | 14,000 | 5,000 |
| 1991-08-19 | 520 | 520 | 519 | 519 | 3,000 | 5,190 |
| 1991-08-16 | 520 | 520 | 519 | 520 | 8,000 | 5,200 |
| 1991-08-15 | 530 | 530 | 530 | 530 | 2,000 | 5,300 |
| 1991-08-14 | 530 | 530 | 520 | 520 | 17,000 | 5,200 |
| 1991-08-13 | 530 | 530 | 525 | 530 | 12,000 | 5,300 |
| 1991-08-12 | 529 | 529 | 529 | 529 | 1,000 | 5,290 |
| 1991-08-09 | 530 | 530 | 530 | 530 | 4,000 | 5,300 |
| 1991-08-08 | 550 | 550 | 550 | 550 | 3,000 | 5,500 |
| 1991-08-07 | 545 | 545 | 545 | 545 | 1,000 | 5,450 |
| 1991-08-06 | 530 | 530 | 515 | 515 | 21,000 | 5,150 |
| 1991-08-05 | 560 | 560 | 550 | 550 | 3,000 | 5,500 |
| 1991-08-02 | 574 | 580 | 560 | 560 | 7,000 | 5,600 |
| 1991-08-01 | 599 | 600 | 570 | 570 | 24,000 | 5,700 |
| 1991-07-31 | 595 | 600 | 591 | 599 | 178,000 | 5,990 |
| 1991-07-30 | 547 | 590 | 540 | 590 | 41,000 | 5,900 |
| 1991-07-29 | 535 | 548 | 535 | 548 | 9,000 | 5,480 |
| 1991-07-26 | 540 | 540 | 540 | 540 | 5,000 | 5,400 |
| 1991-07-25 | 540 | 540 | 540 | 540 | 4,000 | 5,400 |
| 1991-07-24 | 529 | 530 | 529 | 530 | 2,000 | 5,300 |
| 1991-07-23 | 530 | 530 | 530 | 530 | 3,000 | 5,300 |
| 1991-07-19 | 550 | 550 | 530 | 550 | 6,000 | 5,500 |
| 1991-07-18 | 560 | 560 | 560 | 560 | 1,000 | 5,600 |
| 1991-07-17 | 560 | 560 | 560 | 560 | 3,000 | 5,600 |
| 1991-07-16 | 580 | 580 | 580 | 580 | 2,000 | 5,800 |
| 1991-07-15 | 541 | 559 | 541 | 554 | 6,000 | 5,540 |
| 1991-07-12 | 569 | 569 | 541 | 541 | 6,000 | 5,410 |
| 1991-07-11 | 569 | 570 | 569 | 570 | 6,000 | 5,700 |
| 1991-07-10 | 555 | 569 | 555 | 569 | 7,000 | 5,690 |
| 1991-07-09 | 570 | 570 | 549 | 565 | 20,000 | 5,650 |
| 1991-07-05 | 567 | 600 | 560 | 600 | 32,000 | 6,000 |
| 1991-07-04 | 575 | 575 | 569 | 569 | 8,000 | 5,690 |
| 1991-07-03 | 589 | 595 | 580 | 585 | 29,000 | 5,850 |
| 1991-07-02 | 580 | 585 | 570 | 579 | 27,000 | 5,790 |
| 1991-07-01 | 575 | 575 | 575 | 575 | 1,000 | 5,750 |
| 1991-06-28 | 569 | 569 | 567 | 567 | 3,000 | 5,670 |
| 1991-06-27 | 575 | 575 | 560 | 569 | 13,000 | 5,690 |
| 1991-06-26 | 576 | 576 | 565 | 575 | 22,000 | 5,750 |
| 1991-06-25 | 565 | 575 | 560 | 575 | 22,000 | 5,750 |
| 1991-06-24 | 565 | 565 | 565 | 565 | 4,000 | 5,650 |
| 1991-06-21 | 575 | 575 | 560 | 570 | 23,000 | 5,700 |
| 1991-06-20 | 575 | 575 | 570 | 575 | 14,000 | 5,750 |
| 1991-06-19 | 576 | 576 | 576 | 576 | 1,000 | 5,760 |
| 1991-06-18 | 590 | 590 | 575 | 575 | 19,000 | 5,750 |
| 1991-06-17 | 575 | 580 | 574 | 580 | 3,000 | 5,800 |
| 1991-06-13 | 562 | 565 | 562 | 565 | 9,000 | 5,650 |
| 1991-06-12 | 570 | 570 | 565 | 565 | 6,000 | 5,650 |
| 1991-06-11 | 570 | 570 | 565 | 565 | 7,000 | 5,650 |
| 1991-06-10 | 574 | 574 | 574 | 574 | 1,000 | 5,740 |
| 1991-06-07 | 565 | 574 | 565 | 574 | 4,000 | 5,740 |
| 1991-06-06 | 589 | 589 | 589 | 589 | 5,000 | 5,890 |
| 1991-06-05 | 589 | 589 | 589 | 589 | 4,000 | 5,890 |
| 1991-06-04 | 590 | 590 | 589 | 589 | 6,000 | 5,890 |
| 1991-06-03 | 589 | 590 | 580 | 590 | 4,000 | 5,900 |
| 1991-05-31 | 565 | 575 | 565 | 575 | 5,000 | 5,750 |
| 1991-05-30 | 561 | 562 | 561 | 562 | 4,000 | 5,620 |
| 1991-05-29 | 564 | 570 | 563 | 570 | 11,000 | 5,700 |
| 1991-05-28 | 569 | 569 | 560 | 560 | 6,000 | 5,600 |
| 1991-05-27 | 590 | 590 | 589 | 589 | 2,000 | 5,890 |
| 1991-05-24 | 589 | 589 | 589 | 589 | 4,000 | 5,890 |
| 1991-05-22 | 561 | 561 | 560 | 560 | 3,000 | 5,600 |
| 1991-05-21 | 580 | 580 | 555 | 555 | 5,000 | 5,550 |
| 1991-05-16 | 591 | 591 | 580 | 580 | 5,000 | 5,800 |
| 1991-05-15 | 591 | 591 | 591 | 591 | 2,000 | 5,910 |
| 1991-05-14 | 599 | 599 | 591 | 591 | 2,000 | 5,910 |
| 1991-05-13 | 600 | 600 | 590 | 600 | 10,000 | 6,000 |
| 1991-05-10 | 601 | 601 | 591 | 600 | 11,000 | 6,000 |
| 1991-05-09 | 591 | 591 | 591 | 591 | 2,000 | 5,910 |
| 1991-05-08 | 611 | 611 | 611 | 611 | 1,000 | 6,110 |
| 1991-05-07 | 610 | 611 | 610 | 611 | 3,000 | 6,110 |
| 1991-05-02 | 596 | 600 | 595 | 600 | 9,000 | 6,000 |
| 1991-05-01 | 586 | 586 | 586 | 586 | 8,000 | 5,860 |
| 1991-04-30 | 589 | 590 | 580 | 586 | 13,000 | 5,860 |
| 1991-04-26 | 605 | 605 | 605 | 605 | 6,000 | 6,050 |
| 1991-04-24 | 625 | 625 | 620 | 620 | 14,000 | 6,200 |
| 1991-04-23 | 621 | 629 | 621 | 625 | 9,000 | 6,250 |
| 1991-04-22 | 620 | 636 | 620 | 620 | 26,000 | 6,200 |
| 1991-04-19 | 630 | 630 | 616 | 616 | 11,000 | 6,160 |
| 1991-04-18 | 634 | 635 | 630 | 633 | 28,000 | 6,330 |
| 1991-04-17 | 620 | 636 | 620 | 636 | 56,000 | 6,360 |
| 1991-04-16 | 621 | 624 | 620 | 620 | 85,000 | 6,200 |
| 1991-04-15 | 612 | 620 | 610 | 617 | 59,000 | 6,170 |
| 1991-04-12 | 586 | 600 | 580 | 600 | 15,000 | 6,000 |
| 1991-04-11 | 597 | 597 | 578 | 578 | 7,000 | 5,780 |
| 1991-04-10 | 585 | 600 | 585 | 596 | 9,000 | 5,960 |
| 1991-04-09 | 581 | 585 | 581 | 585 | 5,000 | 5,850 |
| 1991-04-05 | 576 | 576 | 576 | 576 | 4,000 | 5,760 |
| 1991-04-04 | 585 | 585 | 576 | 576 | 9,000 | 5,760 |
| 1991-04-03 | 580 | 580 | 570 | 571 | 18,000 | 5,710 |
| 1991-04-02 | 580 | 580 | 571 | 575 | 13,000 | 5,750 |
| 1991-04-01 | 590 | 590 | 590 | 590 | 1,000 | 5,900 |
| 1991-03-29 | 570 | 600 | 570 | 600 | 33,000 | 6,000 |
| 1991-03-28 | 570 | 570 | 570 | 570 | 4,000 | 5,700 |
| 1991-03-27 | 585 | 585 | 575 | 575 | 19,000 | 5,750 |
| 1991-03-26 | 600 | 600 | 575 | 575 | 9,000 | 5,750 |
| 1991-03-25 | 600 | 600 | 600 | 600 | 5,000 | 6,000 |
| 1991-03-22 | 620 | 620 | 620 | 620 | 2,000 | 6,200 |
| 1991-03-20 | 619 | 619 | 600 | 600 | 11,000 | 6,000 |
| 1991-03-19 | 626 | 626 | 625 | 625 | 7,000 | 6,250 |
| 1991-03-18 | 610 | 625 | 610 | 625 | 23,000 | 6,250 |
| 1991-03-15 | 600 | 610 | 600 | 610 | 30,000 | 6,100 |
| 1991-03-14 | 609 | 610 | 600 | 600 | 14,000 | 6,000 |
| 1991-03-13 | 615 | 615 | 610 | 610 | 4,000 | 6,100 |
| 1991-03-12 | 605 | 608 | 605 | 608 | 9,000 | 6,080 |
| 1991-03-11 | 596 | 605 | 596 | 605 | 8,000 | 6,050 |
| 1991-03-08 | 615 | 615 | 595 | 595 | 8,000 | 5,950 |
| 1991-03-07 | 610 | 610 | 605 | 605 | 23,000 | 6,050 |
| 1991-03-06 | 585 | 600 | 585 | 600 | 9,000 | 6,000 |
| 1991-03-05 | 609 | 609 | 585 | 585 | 3,000 | 5,850 |
| 1991-03-04 | 629 | 629 | 610 | 610 | 5,000 | 6,100 |
| 1991-03-01 | 611 | 612 | 610 | 610 | 16,000 | 6,100 |
| 1991-02-28 | 610 | 610 | 610 | 610 | 2,000 | 6,100 |
| 1991-02-27 | 620 | 620 | 605 | 605 | 4,000 | 6,050 |
| 1991-02-26 | 605 | 616 | 600 | 600 | 13,000 | 6,000 |
| 1991-02-25 | 590 | 600 | 574 | 600 | 10,000 | 6,000 |
| 1991-02-22 | 590 | 590 | 580 | 590 | 12,000 | 5,900 |
| 1991-02-21 | 595 | 595 | 580 | 585 | 13,000 | 5,850 |
| 1991-02-20 | 605 | 605 | 580 | 580 | 16,000 | 5,800 |
| 1991-02-19 | 600 | 600 | 595 | 595 | 5,000 | 5,950 |
| 1991-02-15 | 570 | 581 | 565 | 565 | 22,000 | 5,650 |
| 1991-02-14 | 580 | 590 | 580 | 580 | 16,000 | 5,800 |
| 1991-02-13 | 550 | 550 | 545 | 550 | 12,000 | 5,500 |
| 1991-02-12 | 545 | 545 | 540 | 545 | 10,000 | 5,450 |
| 1991-02-08 | 550 | 550 | 534 | 535 | 8,000 | 5,350 |
| 1991-02-07 | 541 | 541 | 535 | 540 | 11,000 | 5,400 |
| 1991-02-06 | 531 | 535 | 530 | 530 | 10,000 | 5,300 |
| 1991-02-05 | 501 | 515 | 500 | 515 | 9,000 | 5,150 |
| 1991-02-04 | 496 | 500 | 495 | 500 | 7,000 | 5,000 |
| 1991-02-01 | 494 | 494 | 491 | 491 | 6,000 | 4,910 |
| 1991-01-31 | 488 | 489 | 488 | 489 | 2,000 | 4,890 |
| 1991-01-30 | 489 | 489 | 489 | 489 | 1,000 | 4,890 |
| 1991-01-29 | 485 | 489 | 480 | 489 | 4,000 | 4,890 |
| 1991-01-28 | 479 | 480 | 479 | 480 | 5,000 | 4,800 |
| 1991-01-25 | 474 | 479 | 474 | 479 | 2,000 | 4,790 |
| 1991-01-24 | 470 | 470 | 470 | 470 | 3,000 | 4,700 |
| 1991-01-23 | 485 | 485 | 480 | 480 | 5,000 | 4,800 |
| 1991-01-22 | 485 | 485 | 485 | 485 | 1,000 | 4,850 |
| 1991-01-18 | 485 | 491 | 485 | 485 | 7,000 | 4,850 |
| 1991-01-17 | 480 | 480 | 480 | 480 | 3,000 | 4,800 |
| 1991-01-16 | 480 | 480 | 480 | 480 | 2,000 | 4,800 |
| 1991-01-14 | 490 | 500 | 490 | 500 | 2,000 | 5,000 |
| 1991-01-11 | 509 | 509 | 499 | 499 | 3,000 | 4,990 |
| 1991-01-10 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 1991-01-09 | 500 | 500 | 500 | 500 | 9,000 | 5,000 |
| 1991-01-08 | 500 | 500 | 500 | 500 | 3,000 | 5,000 |
| 1991-01-07 | 504 | 504 | 501 | 501 | 15,000 | 5,010 |
| 1991-01-04 | 505 | 505 | 505 | 505 | 4,000 | 5,050 |
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
