1. HOME >
  2. 株価時系列 >
  3. 4222 >
  4. 1992年

4222 児玉化学工業(株) の時系列データ [1992年度]

日付始値高値安値終値出来高調整後終値
1992-12-303013013003003,0003,000
1992-12-293103103003008,0003,000
1992-12-283013013013018,0003,010
1992-12-213003003003006,0003,000
1992-12-183003003003007,0003,000
1992-12-163013013003003,0003,000
1992-12-153033033033031,0003,030
1992-12-143063103063068,0003,060
1992-12-1130031030030311,0003,030
1992-12-0830230230030012,0003,000
1992-12-073103103103109,0003,100
1992-12-023103133103132,0003,130
1992-12-013123123063063,0003,060
1992-11-303103102992995,0002,990
1992-11-273113113103103,0003,100
1992-11-263123123123122,0003,120
1992-11-252942942942941,0002,940
1992-11-242902902902903,0002,900
1992-11-202902902902902,0002,900
1992-11-182853002853004,0003,000
1992-11-172862862862863,0002,860
1992-11-122952952862864,0002,860
1992-11-113003002962963,0002,960
1992-11-093053053003004,0003,000
1992-11-063053053053051,0003,050
1992-11-053053053053051,0003,050
1992-11-043053053053052,0003,050
1992-10-293323323323321,0003,320
1992-10-283303353303353,0003,350
1992-10-273203203203203,0003,200
1992-10-233103103103101,0003,100
1992-10-213103103103102,0003,100
1992-10-193113113103102,0003,100
1992-10-163163163113113,0003,110
1992-10-153163163163166,0003,160
1992-10-143203203203201,0003,200
1992-10-133203203203203,0003,200
1992-10-123253273253274,0003,270
1992-10-093253303253303,0003,300
1992-10-083203233203235,0003,230
1992-10-073183183133132,0003,130
1992-10-063203233203232,0003,230
1992-10-053203203103103,0003,100
1992-10-023203203203201,0003,200
1992-10-013063203063203,0003,200
1992-09-2932032031131113,0003,110
1992-09-2832132131632013,0003,200
1992-09-223203203203201,0003,200
1992-09-213243243203207,0003,200
1992-09-183263263213214,0003,210
1992-09-173403403403403,0003,400
1992-09-163453453453453,0003,450
1992-09-143253403253404,0003,400
1992-09-113273353273356,0003,350
1992-09-1032632732532514,0003,250
1992-09-093303303253255,0003,250
1992-09-083373403353355,0003,350
1992-09-073413423413427,0003,420
1992-09-0432533132533113,0003,310
1992-09-033303323273274,0003,270
1992-09-023483483353355,0003,350
1992-09-013493503493507,0003,500
1992-08-313403503373509,0003,500
1992-08-2831134031034022,0003,400
1992-08-2730031030031013,0003,100
1992-08-263113112993007,0003,000
1992-08-2529430629430614,0003,060
1992-08-2025526025526012,0002,600
1992-08-192562602552558,0002,550
1992-08-182552552552556,0002,550
1992-08-172552552552552,0002,550
1992-08-142542552542555,0002,550
1992-08-1325525625525511,0002,550
1992-08-122602602552553,0002,550
1992-08-112652652652653,0002,650
1992-08-102752752652654,0002,650
1992-08-072842842842841,0002,840
1992-08-062852852852853,0002,850
1992-08-052852852852851,0002,850
1992-08-032852852852851,0002,850
1992-07-3027728027128016,0002,800
1992-07-292952952752755,0002,750
1992-07-282972972942943,0002,940
1992-07-272983052983057,0003,050
1992-07-242972972972971,0002,970
1992-07-232943022943014,0003,010
1992-07-223013012932937,0002,930
1992-07-213003013003006,0003,000
1992-07-173203203203205,0003,200
1992-07-163253253253255,0003,250
1992-07-153303303253256,0003,250
1992-07-143303303303306,0003,300
1992-07-133493493403406,0003,400
1992-07-103403403403402,0003,400
1992-07-083403403403401,0003,400
1992-07-073503503503507,0003,500
1992-07-023203203203207,0003,200
1992-07-013223223203207,0003,200
1992-06-303203203203202,0003,200
1992-06-293283283203204,0003,200
1992-06-263303303283284,0003,280
1992-06-253203203203205,0003,200
1992-06-233203203203203,0003,200
1992-06-223313313303303,0003,300
1992-06-193293293283282,0003,280
1992-06-183303303303305,0003,300
1992-06-173303303303307,0003,300
1992-06-163383403383404,0003,400
1992-06-153413413413415,0003,410
1992-06-123413413413411,0003,410
1992-06-113453453453455,0003,450
1992-06-103453453453451,0003,450
1992-06-053503503503503,0003,500
1992-06-043553553513512,0003,510
1992-06-023573593573592,0003,590
1992-06-013553593553593,0003,590
1992-05-293603603553553,0003,550
1992-05-283623623623621,0003,620
1992-05-263723723723722,0003,720
1992-05-253653653653651,0003,650
1992-05-223703703663663,0003,660
1992-05-213713753703757,0003,750
1992-05-203713713713711,0003,710
1992-05-193713733713733,0003,730
1992-05-153753753753751,0003,750
1992-05-143903903803808,0003,800
1992-05-133803803803806,0003,800
1992-05-123513563513564,0003,560
1992-05-1134434534034126,0003,410
1992-05-083393493393493,0003,490
1992-05-073353353353355,0003,350
1992-05-063393393353357,0003,350
1992-05-0134034033933910,0003,390
1992-04-303403403403401,0003,400
1992-04-283333353333356,0003,350
1992-04-2733033533033510,0003,350
1992-04-2432032532032510,0003,250
1992-04-233203203203202,0003,200
1992-04-223283283283284,0003,280
1992-04-213383383383381,0003,380
1992-04-2035035034034017,0003,400
1992-04-173503553503506,0003,500
1992-04-163383383383382,0003,380
1992-04-153213373213376,0003,370
1992-04-143153153153154,0003,150
1992-04-133063153063155,0003,150
1992-04-102953012953007,0003,000
1992-04-093103103003008,0003,000
1992-04-083313313203208,0003,200
1992-04-073363363363361,0003,360
1992-04-063363363363362,0003,360
1992-04-033563563513516,0003,510
1992-04-023593593563567,0003,560
1992-04-013713713663666,0003,660
1992-03-313713713713712,0003,710
1992-03-303713713713712,0003,710
1992-03-263713713713713,0003,710
1992-03-253803803663665,0003,660
1992-03-1938039038039015,0003,900
1992-03-183903903903909,0003,900
1992-03-134004004004005,0004,000
1992-03-124094094004005,0004,000
1992-03-114054054054057,0004,050
1992-03-104054054054055,0004,050
1992-03-0940541140541112,0004,110
1992-03-0641041040840821,0004,080
1992-03-0441541541541510,0004,150
1992-03-034104154104153,0004,150
1992-03-0241441441041016,0004,100
1992-02-284114114094098,0004,090
1992-02-274114164114169,0004,160
1992-02-264114164114169,0004,160
1992-02-244284294284296,0004,290
1992-02-204254254244244,0004,240
1992-02-1941142540942027,0004,200
1992-02-184194194124124,0004,120
1992-02-174204204204207,0004,200
1992-02-1442143142043125,0004,310
1992-02-1341241841241648,0004,160
1992-02-124314314254254,0004,250
1992-02-1043043643043119,0004,310
1992-02-07427437418430129,0004,300
1992-02-0641841841041349,0004,130
1992-02-0542542540840819,0004,080
1992-02-0442242242042221,0004,220
1992-02-0342042242042033,0004,200
1992-01-3142042142042018,0004,200
1992-01-304204204204201,0004,200
1992-01-2942042041541511,0004,150
1992-01-2843943942042010,0004,200
1992-01-274404404404402,0004,400
1992-01-244394404304403,0004,400
1992-01-234364404364403,0004,400
1992-01-204504504414413,0004,410
1992-01-164604604584582,0004,580
1992-01-084754754684683,0004,680
1992-01-074684684684681,0004,680
1992-01-064754754684683,0004,680

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