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 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 301 | 301 | 300 | 300 | 3,000 | 3,000 |
| 1992-12-29 | 310 | 310 | 300 | 300 | 8,000 | 3,000 |
| 1992-12-28 | 301 | 301 | 301 | 301 | 8,000 | 3,010 |
| 1992-12-21 | 300 | 300 | 300 | 300 | 6,000 | 3,000 |
| 1992-12-18 | 300 | 300 | 300 | 300 | 7,000 | 3,000 |
| 1992-12-16 | 301 | 301 | 300 | 300 | 3,000 | 3,000 |
| 1992-12-15 | 303 | 303 | 303 | 303 | 1,000 | 3,030 |
| 1992-12-14 | 306 | 310 | 306 | 306 | 8,000 | 3,060 |
| 1992-12-11 | 300 | 310 | 300 | 303 | 11,000 | 3,030 |
| 1992-12-08 | 302 | 302 | 300 | 300 | 12,000 | 3,000 |
| 1992-12-07 | 310 | 310 | 310 | 310 | 9,000 | 3,100 |
| 1992-12-02 | 310 | 313 | 310 | 313 | 2,000 | 3,130 |
| 1992-12-01 | 312 | 312 | 306 | 306 | 3,000 | 3,060 |
| 1992-11-30 | 310 | 310 | 299 | 299 | 5,000 | 2,990 |
| 1992-11-27 | 311 | 311 | 310 | 310 | 3,000 | 3,100 |
| 1992-11-26 | 312 | 312 | 312 | 312 | 2,000 | 3,120 |
| 1992-11-25 | 294 | 294 | 294 | 294 | 1,000 | 2,940 |
| 1992-11-24 | 290 | 290 | 290 | 290 | 3,000 | 2,900 |
| 1992-11-20 | 290 | 290 | 290 | 290 | 2,000 | 2,900 |
| 1992-11-18 | 285 | 300 | 285 | 300 | 4,000 | 3,000 |
| 1992-11-17 | 286 | 286 | 286 | 286 | 3,000 | 2,860 |
| 1992-11-12 | 295 | 295 | 286 | 286 | 4,000 | 2,860 |
| 1992-11-11 | 300 | 300 | 296 | 296 | 3,000 | 2,960 |
| 1992-11-09 | 305 | 305 | 300 | 300 | 4,000 | 3,000 |
| 1992-11-06 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 1992-11-05 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 1992-11-04 | 305 | 305 | 305 | 305 | 2,000 | 3,050 |
| 1992-10-29 | 332 | 332 | 332 | 332 | 1,000 | 3,320 |
| 1992-10-28 | 330 | 335 | 330 | 335 | 3,000 | 3,350 |
| 1992-10-27 | 320 | 320 | 320 | 320 | 3,000 | 3,200 |
| 1992-10-23 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 1992-10-21 | 310 | 310 | 310 | 310 | 2,000 | 3,100 |
| 1992-10-19 | 311 | 311 | 310 | 310 | 2,000 | 3,100 |
| 1992-10-16 | 316 | 316 | 311 | 311 | 3,000 | 3,110 |
| 1992-10-15 | 316 | 316 | 316 | 316 | 6,000 | 3,160 |
| 1992-10-14 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 1992-10-13 | 320 | 320 | 320 | 320 | 3,000 | 3,200 |
| 1992-10-12 | 325 | 327 | 325 | 327 | 4,000 | 3,270 |
| 1992-10-09 | 325 | 330 | 325 | 330 | 3,000 | 3,300 |
| 1992-10-08 | 320 | 323 | 320 | 323 | 5,000 | 3,230 |
| 1992-10-07 | 318 | 318 | 313 | 313 | 2,000 | 3,130 |
| 1992-10-06 | 320 | 323 | 320 | 323 | 2,000 | 3,230 |
| 1992-10-05 | 320 | 320 | 310 | 310 | 3,000 | 3,100 |
| 1992-10-02 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 1992-10-01 | 306 | 320 | 306 | 320 | 3,000 | 3,200 |
| 1992-09-29 | 320 | 320 | 311 | 311 | 13,000 | 3,110 |
| 1992-09-28 | 321 | 321 | 316 | 320 | 13,000 | 3,200 |
| 1992-09-22 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 1992-09-21 | 324 | 324 | 320 | 320 | 7,000 | 3,200 |
| 1992-09-18 | 326 | 326 | 321 | 321 | 4,000 | 3,210 |
| 1992-09-17 | 340 | 340 | 340 | 340 | 3,000 | 3,400 |
| 1992-09-16 | 345 | 345 | 345 | 345 | 3,000 | 3,450 |
| 1992-09-14 | 325 | 340 | 325 | 340 | 4,000 | 3,400 |
| 1992-09-11 | 327 | 335 | 327 | 335 | 6,000 | 3,350 |
| 1992-09-10 | 326 | 327 | 325 | 325 | 14,000 | 3,250 |
| 1992-09-09 | 330 | 330 | 325 | 325 | 5,000 | 3,250 |
| 1992-09-08 | 337 | 340 | 335 | 335 | 5,000 | 3,350 |
| 1992-09-07 | 341 | 342 | 341 | 342 | 7,000 | 3,420 |
| 1992-09-04 | 325 | 331 | 325 | 331 | 13,000 | 3,310 |
| 1992-09-03 | 330 | 332 | 327 | 327 | 4,000 | 3,270 |
| 1992-09-02 | 348 | 348 | 335 | 335 | 5,000 | 3,350 |
| 1992-09-01 | 349 | 350 | 349 | 350 | 7,000 | 3,500 |
| 1992-08-31 | 340 | 350 | 337 | 350 | 9,000 | 3,500 |
| 1992-08-28 | 311 | 340 | 310 | 340 | 22,000 | 3,400 |
| 1992-08-27 | 300 | 310 | 300 | 310 | 13,000 | 3,100 |
| 1992-08-26 | 311 | 311 | 299 | 300 | 7,000 | 3,000 |
| 1992-08-25 | 294 | 306 | 294 | 306 | 14,000 | 3,060 |
| 1992-08-20 | 255 | 260 | 255 | 260 | 12,000 | 2,600 |
| 1992-08-19 | 256 | 260 | 255 | 255 | 8,000 | 2,550 |
| 1992-08-18 | 255 | 255 | 255 | 255 | 6,000 | 2,550 |
| 1992-08-17 | 255 | 255 | 255 | 255 | 2,000 | 2,550 |
| 1992-08-14 | 254 | 255 | 254 | 255 | 5,000 | 2,550 |
| 1992-08-13 | 255 | 256 | 255 | 255 | 11,000 | 2,550 |
| 1992-08-12 | 260 | 260 | 255 | 255 | 3,000 | 2,550 |
| 1992-08-11 | 265 | 265 | 265 | 265 | 3,000 | 2,650 |
| 1992-08-10 | 275 | 275 | 265 | 265 | 4,000 | 2,650 |
| 1992-08-07 | 284 | 284 | 284 | 284 | 1,000 | 2,840 |
| 1992-08-06 | 285 | 285 | 285 | 285 | 3,000 | 2,850 |
| 1992-08-05 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 1992-08-03 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 1992-07-30 | 277 | 280 | 271 | 280 | 16,000 | 2,800 |
| 1992-07-29 | 295 | 295 | 275 | 275 | 5,000 | 2,750 |
| 1992-07-28 | 297 | 297 | 294 | 294 | 3,000 | 2,940 |
| 1992-07-27 | 298 | 305 | 298 | 305 | 7,000 | 3,050 |
| 1992-07-24 | 297 | 297 | 297 | 297 | 1,000 | 2,970 |
| 1992-07-23 | 294 | 302 | 294 | 301 | 4,000 | 3,010 |
| 1992-07-22 | 301 | 301 | 293 | 293 | 7,000 | 2,930 |
| 1992-07-21 | 300 | 301 | 300 | 300 | 6,000 | 3,000 |
| 1992-07-17 | 320 | 320 | 320 | 320 | 5,000 | 3,200 |
| 1992-07-16 | 325 | 325 | 325 | 325 | 5,000 | 3,250 |
| 1992-07-15 | 330 | 330 | 325 | 325 | 6,000 | 3,250 |
| 1992-07-14 | 330 | 330 | 330 | 330 | 6,000 | 3,300 |
| 1992-07-13 | 349 | 349 | 340 | 340 | 6,000 | 3,400 |
| 1992-07-10 | 340 | 340 | 340 | 340 | 2,000 | 3,400 |
| 1992-07-08 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 1992-07-07 | 350 | 350 | 350 | 350 | 7,000 | 3,500 |
| 1992-07-02 | 320 | 320 | 320 | 320 | 7,000 | 3,200 |
| 1992-07-01 | 322 | 322 | 320 | 320 | 7,000 | 3,200 |
| 1992-06-30 | 320 | 320 | 320 | 320 | 2,000 | 3,200 |
| 1992-06-29 | 328 | 328 | 320 | 320 | 4,000 | 3,200 |
| 1992-06-26 | 330 | 330 | 328 | 328 | 4,000 | 3,280 |
| 1992-06-25 | 320 | 320 | 320 | 320 | 5,000 | 3,200 |
| 1992-06-23 | 320 | 320 | 320 | 320 | 3,000 | 3,200 |
| 1992-06-22 | 331 | 331 | 330 | 330 | 3,000 | 3,300 |
| 1992-06-19 | 329 | 329 | 328 | 328 | 2,000 | 3,280 |
| 1992-06-18 | 330 | 330 | 330 | 330 | 5,000 | 3,300 |
| 1992-06-17 | 330 | 330 | 330 | 330 | 7,000 | 3,300 |
| 1992-06-16 | 338 | 340 | 338 | 340 | 4,000 | 3,400 |
| 1992-06-15 | 341 | 341 | 341 | 341 | 5,000 | 3,410 |
| 1992-06-12 | 341 | 341 | 341 | 341 | 1,000 | 3,410 |
| 1992-06-11 | 345 | 345 | 345 | 345 | 5,000 | 3,450 |
| 1992-06-10 | 345 | 345 | 345 | 345 | 1,000 | 3,450 |
| 1992-06-05 | 350 | 350 | 350 | 350 | 3,000 | 3,500 |
| 1992-06-04 | 355 | 355 | 351 | 351 | 2,000 | 3,510 |
| 1992-06-02 | 357 | 359 | 357 | 359 | 2,000 | 3,590 |
| 1992-06-01 | 355 | 359 | 355 | 359 | 3,000 | 3,590 |
| 1992-05-29 | 360 | 360 | 355 | 355 | 3,000 | 3,550 |
| 1992-05-28 | 362 | 362 | 362 | 362 | 1,000 | 3,620 |
| 1992-05-26 | 372 | 372 | 372 | 372 | 2,000 | 3,720 |
| 1992-05-25 | 365 | 365 | 365 | 365 | 1,000 | 3,650 |
| 1992-05-22 | 370 | 370 | 366 | 366 | 3,000 | 3,660 |
| 1992-05-21 | 371 | 375 | 370 | 375 | 7,000 | 3,750 |
| 1992-05-20 | 371 | 371 | 371 | 371 | 1,000 | 3,710 |
| 1992-05-19 | 371 | 373 | 371 | 373 | 3,000 | 3,730 |
| 1992-05-15 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
| 1992-05-14 | 390 | 390 | 380 | 380 | 8,000 | 3,800 |
| 1992-05-13 | 380 | 380 | 380 | 380 | 6,000 | 3,800 |
| 1992-05-12 | 351 | 356 | 351 | 356 | 4,000 | 3,560 |
| 1992-05-11 | 344 | 345 | 340 | 341 | 26,000 | 3,410 |
| 1992-05-08 | 339 | 349 | 339 | 349 | 3,000 | 3,490 |
| 1992-05-07 | 335 | 335 | 335 | 335 | 5,000 | 3,350 |
| 1992-05-06 | 339 | 339 | 335 | 335 | 7,000 | 3,350 |
| 1992-05-01 | 340 | 340 | 339 | 339 | 10,000 | 3,390 |
| 1992-04-30 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 1992-04-28 | 333 | 335 | 333 | 335 | 6,000 | 3,350 |
| 1992-04-27 | 330 | 335 | 330 | 335 | 10,000 | 3,350 |
| 1992-04-24 | 320 | 325 | 320 | 325 | 10,000 | 3,250 |
| 1992-04-23 | 320 | 320 | 320 | 320 | 2,000 | 3,200 |
| 1992-04-22 | 328 | 328 | 328 | 328 | 4,000 | 3,280 |
| 1992-04-21 | 338 | 338 | 338 | 338 | 1,000 | 3,380 |
| 1992-04-20 | 350 | 350 | 340 | 340 | 17,000 | 3,400 |
| 1992-04-17 | 350 | 355 | 350 | 350 | 6,000 | 3,500 |
| 1992-04-16 | 338 | 338 | 338 | 338 | 2,000 | 3,380 |
| 1992-04-15 | 321 | 337 | 321 | 337 | 6,000 | 3,370 |
| 1992-04-14 | 315 | 315 | 315 | 315 | 4,000 | 3,150 |
| 1992-04-13 | 306 | 315 | 306 | 315 | 5,000 | 3,150 |
| 1992-04-10 | 295 | 301 | 295 | 300 | 7,000 | 3,000 |
| 1992-04-09 | 310 | 310 | 300 | 300 | 8,000 | 3,000 |
| 1992-04-08 | 331 | 331 | 320 | 320 | 8,000 | 3,200 |
| 1992-04-07 | 336 | 336 | 336 | 336 | 1,000 | 3,360 |
| 1992-04-06 | 336 | 336 | 336 | 336 | 2,000 | 3,360 |
| 1992-04-03 | 356 | 356 | 351 | 351 | 6,000 | 3,510 |
| 1992-04-02 | 359 | 359 | 356 | 356 | 7,000 | 3,560 |
| 1992-04-01 | 371 | 371 | 366 | 366 | 6,000 | 3,660 |
| 1992-03-31 | 371 | 371 | 371 | 371 | 2,000 | 3,710 |
| 1992-03-30 | 371 | 371 | 371 | 371 | 2,000 | 3,710 |
| 1992-03-26 | 371 | 371 | 371 | 371 | 3,000 | 3,710 |
| 1992-03-25 | 380 | 380 | 366 | 366 | 5,000 | 3,660 |
| 1992-03-19 | 380 | 390 | 380 | 390 | 15,000 | 3,900 |
| 1992-03-18 | 390 | 390 | 390 | 390 | 9,000 | 3,900 |
| 1992-03-13 | 400 | 400 | 400 | 400 | 5,000 | 4,000 |
| 1992-03-12 | 409 | 409 | 400 | 400 | 5,000 | 4,000 |
| 1992-03-11 | 405 | 405 | 405 | 405 | 7,000 | 4,050 |
| 1992-03-10 | 405 | 405 | 405 | 405 | 5,000 | 4,050 |
| 1992-03-09 | 405 | 411 | 405 | 411 | 12,000 | 4,110 |
| 1992-03-06 | 410 | 410 | 408 | 408 | 21,000 | 4,080 |
| 1992-03-04 | 415 | 415 | 415 | 415 | 10,000 | 4,150 |
| 1992-03-03 | 410 | 415 | 410 | 415 | 3,000 | 4,150 |
| 1992-03-02 | 414 | 414 | 410 | 410 | 16,000 | 4,100 |
| 1992-02-28 | 411 | 411 | 409 | 409 | 8,000 | 4,090 |
| 1992-02-27 | 411 | 416 | 411 | 416 | 9,000 | 4,160 |
| 1992-02-26 | 411 | 416 | 411 | 416 | 9,000 | 4,160 |
| 1992-02-24 | 428 | 429 | 428 | 429 | 6,000 | 4,290 |
| 1992-02-20 | 425 | 425 | 424 | 424 | 4,000 | 4,240 |
| 1992-02-19 | 411 | 425 | 409 | 420 | 27,000 | 4,200 |
| 1992-02-18 | 419 | 419 | 412 | 412 | 4,000 | 4,120 |
| 1992-02-17 | 420 | 420 | 420 | 420 | 7,000 | 4,200 |
| 1992-02-14 | 421 | 431 | 420 | 431 | 25,000 | 4,310 |
| 1992-02-13 | 412 | 418 | 412 | 416 | 48,000 | 4,160 |
| 1992-02-12 | 431 | 431 | 425 | 425 | 4,000 | 4,250 |
| 1992-02-10 | 430 | 436 | 430 | 431 | 19,000 | 4,310 |
| 1992-02-07 | 427 | 437 | 418 | 430 | 129,000 | 4,300 |
| 1992-02-06 | 418 | 418 | 410 | 413 | 49,000 | 4,130 |
| 1992-02-05 | 425 | 425 | 408 | 408 | 19,000 | 4,080 |
| 1992-02-04 | 422 | 422 | 420 | 422 | 21,000 | 4,220 |
| 1992-02-03 | 420 | 422 | 420 | 420 | 33,000 | 4,200 |
| 1992-01-31 | 420 | 421 | 420 | 420 | 18,000 | 4,200 |
| 1992-01-30 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 1992-01-29 | 420 | 420 | 415 | 415 | 11,000 | 4,150 |
| 1992-01-28 | 439 | 439 | 420 | 420 | 10,000 | 4,200 |
| 1992-01-27 | 440 | 440 | 440 | 440 | 2,000 | 4,400 |
| 1992-01-24 | 439 | 440 | 430 | 440 | 3,000 | 4,400 |
| 1992-01-23 | 436 | 440 | 436 | 440 | 3,000 | 4,400 |
| 1992-01-20 | 450 | 450 | 441 | 441 | 3,000 | 4,410 |
| 1992-01-16 | 460 | 460 | 458 | 458 | 2,000 | 4,580 |
| 1992-01-08 | 475 | 475 | 468 | 468 | 3,000 | 4,680 |
| 1992-01-07 | 468 | 468 | 468 | 468 | 1,000 | 4,680 |
| 1992-01-06 | 475 | 475 | 468 | 468 | 3,000 | 4,680 |
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
