4222 児玉化学工業(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 452 | 456 | 452 | 456 | 24,000 | 4,560 |
| 1993-12-29 | 460 | 460 | 456 | 456 | 5,000 | 4,560 |
| 1993-12-28 | 460 | 460 | 460 | 460 | 5,000 | 4,600 |
| 1993-12-27 | 461 | 461 | 459 | 459 | 23,000 | 4,590 |
| 1993-12-24 | 460 | 460 | 450 | 459 | 9,000 | 4,590 |
| 1993-12-22 | 457 | 460 | 452 | 460 | 4,000 | 4,600 |
| 1993-12-21 | 468 | 468 | 452 | 452 | 11,000 | 4,520 |
| 1993-12-20 | 475 | 475 | 470 | 474 | 27,000 | 4,740 |
| 1993-12-17 | 450 | 470 | 450 | 470 | 21,000 | 4,700 |
| 1993-12-16 | 440 | 445 | 440 | 445 | 19,000 | 4,450 |
| 1993-12-15 | 430 | 430 | 425 | 425 | 4,000 | 4,250 |
| 1993-12-14 | 435 | 435 | 431 | 432 | 13,000 | 4,320 |
| 1993-12-13 | 419 | 420 | 418 | 420 | 11,000 | 4,200 |
| 1993-12-10 | 420 | 420 | 420 | 420 | 14,000 | 4,200 |
| 1993-12-09 | 420 | 422 | 410 | 422 | 9,000 | 4,220 |
| 1993-12-08 | 415 | 420 | 415 | 415 | 5,000 | 4,150 |
| 1993-12-07 | 430 | 430 | 429 | 429 | 7,000 | 4,290 |
| 1993-12-06 | 448 | 448 | 440 | 440 | 8,000 | 4,400 |
| 1993-12-03 | 455 | 455 | 443 | 443 | 8,000 | 4,430 |
| 1993-12-02 | 450 | 450 | 450 | 450 | 10,000 | 4,500 |
| 1993-12-01 | 413 | 418 | 413 | 418 | 9,000 | 4,180 |
| 1993-11-30 | 410 | 413 | 402 | 402 | 22,000 | 4,020 |
| 1993-11-26 | 455 | 455 | 448 | 448 | 6,000 | 4,480 |
| 1993-11-25 | 453 | 453 | 453 | 453 | 1,000 | 4,530 |
| 1993-11-24 | 450 | 450 | 448 | 448 | 15,000 | 4,480 |
| 1993-11-22 | 471 | 471 | 461 | 461 | 4,000 | 4,610 |
| 1993-11-19 | 470 | 470 | 469 | 470 | 6,000 | 4,700 |
| 1993-11-18 | 470 | 470 | 465 | 465 | 13,000 | 4,650 |
| 1993-11-17 | 480 | 480 | 480 | 480 | 8,000 | 4,800 |
| 1993-11-16 | 479 | 486 | 471 | 486 | 7,000 | 4,860 |
| 1993-11-15 | 481 | 485 | 480 | 480 | 24,000 | 4,800 |
| 1993-11-12 | 444 | 474 | 444 | 474 | 53,000 | 4,740 |
| 1993-11-11 | 432 | 445 | 431 | 445 | 22,000 | 4,450 |
| 1993-11-10 | 440 | 455 | 440 | 445 | 36,000 | 4,450 |
| 1993-11-09 | 475 | 480 | 460 | 460 | 49,000 | 4,600 |
| 1993-11-08 | 472 | 480 | 472 | 480 | 25,000 | 4,800 |
| 1993-11-05 | 490 | 490 | 485 | 485 | 10,000 | 4,850 |
| 1993-11-04 | 560 | 560 | 530 | 530 | 14,000 | 5,300 |
| 1993-11-01 | 564 | 564 | 564 | 564 | 2,000 | 5,640 |
| 1993-10-29 | 569 | 569 | 540 | 564 | 14,000 | 5,640 |
| 1993-10-28 | 570 | 570 | 565 | 570 | 10,000 | 5,700 |
| 1993-10-27 | 570 | 571 | 560 | 570 | 23,000 | 5,700 |
| 1993-10-26 | 560 | 570 | 560 | 570 | 33,000 | 5,700 |
| 1993-10-25 | 590 | 591 | 580 | 580 | 27,000 | 5,800 |
| 1993-10-22 | 610 | 610 | 607 | 608 | 29,000 | 6,080 |
| 1993-10-21 | 610 | 620 | 610 | 610 | 38,000 | 6,100 |
| 1993-10-20 | 609 | 611 | 609 | 610 | 28,000 | 6,100 |
| 1993-10-19 | 615 | 615 | 609 | 609 | 16,000 | 6,090 |
| 1993-10-18 | 618 | 618 | 617 | 617 | 4,000 | 6,170 |
| 1993-10-15 | 615 | 619 | 615 | 615 | 21,000 | 6,150 |
| 1993-10-14 | 619 | 619 | 618 | 618 | 8,000 | 6,180 |
| 1993-10-13 | 620 | 620 | 618 | 618 | 30,000 | 6,180 |
| 1993-10-12 | 639 | 639 | 620 | 628 | 12,000 | 6,280 |
| 1993-10-08 | 625 | 635 | 621 | 630 | 55,000 | 6,300 |
| 1993-10-07 | 612 | 615 | 610 | 615 | 18,000 | 6,150 |
| 1993-10-06 | 619 | 619 | 610 | 612 | 12,000 | 6,120 |
| 1993-10-05 | 620 | 625 | 618 | 618 | 11,000 | 6,180 |
| 1993-10-04 | 611 | 620 | 610 | 615 | 9,000 | 6,150 |
| 1993-10-01 | 620 | 625 | 615 | 615 | 33,000 | 6,150 |
| 1993-09-30 | 616 | 620 | 615 | 620 | 40,000 | 6,200 |
| 1993-09-29 | 630 | 630 | 616 | 616 | 28,000 | 6,160 |
| 1993-09-28 | 630 | 630 | 616 | 626 | 11,000 | 6,260 |
| 1993-09-27 | 625 | 625 | 615 | 615 | 22,000 | 6,150 |
| 1993-09-24 | 641 | 641 | 625 | 625 | 14,000 | 6,250 |
| 1993-09-22 | 642 | 642 | 621 | 621 | 16,000 | 6,210 |
| 1993-09-21 | 622 | 631 | 622 | 622 | 44,000 | 6,220 |
| 1993-09-20 | 630 | 630 | 620 | 621 | 22,000 | 6,210 |
| 1993-09-17 | 655 | 655 | 640 | 640 | 28,000 | 6,400 |
| 1993-09-16 | 665 | 667 | 646 | 650 | 117,000 | 6,500 |
| 1993-09-14 | 659 | 665 | 650 | 661 | 248,000 | 6,610 |
| 1993-09-13 | 640 | 665 | 639 | 655 | 227,000 | 6,550 |
| 1993-09-10 | 616 | 630 | 616 | 630 | 32,000 | 6,300 |
| 1993-09-09 | 620 | 620 | 618 | 620 | 8,000 | 6,200 |
| 1993-09-08 | 626 | 626 | 615 | 615 | 32,000 | 6,150 |
| 1993-09-07 | 625 | 630 | 615 | 615 | 22,000 | 6,150 |
| 1993-09-06 | 623 | 625 | 621 | 625 | 6,000 | 6,250 |
| 1993-09-03 | 630 | 630 | 623 | 623 | 10,000 | 6,230 |
| 1993-09-02 | 649 | 649 | 624 | 630 | 29,000 | 6,300 |
| 1993-09-01 | 655 | 655 | 640 | 650 | 42,000 | 6,500 |
| 1993-08-31 | 639 | 669 | 635 | 659 | 165,000 | 6,590 |
| 1993-08-30 | 625 | 640 | 625 | 635 | 61,000 | 6,350 |
| 1993-08-27 | 610 | 629 | 610 | 625 | 31,000 | 6,250 |
| 1993-08-26 | 612 | 615 | 609 | 609 | 38,000 | 6,090 |
| 1993-08-25 | 615 | 620 | 610 | 611 | 34,000 | 6,110 |
| 1993-08-24 | 631 | 631 | 620 | 620 | 21,000 | 6,200 |
| 1993-08-23 | 634 | 634 | 621 | 621 | 24,000 | 6,210 |
| 1993-08-20 | 649 | 649 | 630 | 635 | 26,000 | 6,350 |
| 1993-08-19 | 653 | 654 | 640 | 645 | 76,000 | 6,450 |
| 1993-08-18 | 630 | 643 | 620 | 643 | 74,000 | 6,430 |
| 1993-08-17 | 632 | 640 | 620 | 620 | 51,000 | 6,200 |
| 1993-08-16 | 648 | 648 | 631 | 631 | 25,000 | 6,310 |
| 1993-08-13 | 645 | 649 | 635 | 638 | 52,000 | 6,380 |
| 1993-08-12 | 657 | 660 | 635 | 645 | 219,000 | 6,450 |
| 1993-08-11 | 635 | 657 | 633 | 650 | 430,000 | 6,500 |
| 1993-08-10 | 610 | 643 | 601 | 630 | 190,000 | 6,300 |
| 1993-08-09 | 609 | 610 | 595 | 610 | 41,000 | 6,100 |
| 1993-08-06 | 613 | 613 | 595 | 610 | 59,000 | 6,100 |
| 1993-08-05 | 616 | 616 | 603 | 603 | 99,000 | 6,030 |
| 1993-08-04 | 612 | 628 | 610 | 615 | 46,000 | 6,150 |
| 1993-08-03 | 620 | 620 | 610 | 615 | 19,000 | 6,150 |
| 1993-08-02 | 635 | 635 | 620 | 620 | 21,000 | 6,200 |
| 1993-07-30 | 632 | 634 | 620 | 632 | 33,000 | 6,320 |
| 1993-07-29 | 630 | 654 | 620 | 634 | 314,000 | 6,340 |
| 1993-07-28 | 625 | 635 | 617 | 623 | 132,000 | 6,230 |
| 1993-07-27 | 609 | 615 | 595 | 615 | 34,000 | 6,150 |
| 1993-07-26 | 601 | 602 | 591 | 600 | 46,000 | 6,000 |
| 1993-07-23 | 611 | 616 | 600 | 600 | 47,000 | 6,000 |
| 1993-07-22 | 602 | 615 | 602 | 610 | 41,000 | 6,100 |
| 1993-07-21 | 614 | 615 | 600 | 600 | 34,000 | 6,000 |
| 1993-07-20 | 600 | 618 | 600 | 615 | 64,000 | 6,150 |
| 1993-07-19 | 630 | 634 | 600 | 600 | 34,000 | 6,000 |
| 1993-07-16 | 634 | 645 | 625 | 630 | 329,000 | 6,300 |
| 1993-07-15 | 635 | 635 | 622 | 635 | 251,000 | 6,350 |
| 1993-07-14 | 600 | 639 | 600 | 635 | 559,000 | 6,350 |
| 1993-07-13 | 609 | 609 | 597 | 600 | 58,000 | 6,000 |
| 1993-07-12 | 609 | 614 | 605 | 609 | 85,000 | 6,090 |
| 1993-07-09 | 608 | 614 | 598 | 609 | 155,000 | 6,090 |
| 1993-07-08 | 608 | 629 | 605 | 614 | 416,000 | 6,140 |
| 1993-07-07 | 575 | 615 | 570 | 615 | 281,000 | 6,150 |
| 1993-07-06 | 560 | 590 | 559 | 590 | 36,000 | 5,900 |
| 1993-07-05 | 561 | 561 | 550 | 560 | 13,000 | 5,600 |
| 1993-07-02 | 594 | 594 | 560 | 563 | 41,000 | 5,630 |
| 1993-07-01 | 594 | 610 | 590 | 595 | 409,000 | 5,950 |
| 1993-06-30 | 560 | 575 | 558 | 575 | 106,000 | 5,750 |
| 1993-06-29 | 551 | 564 | 550 | 560 | 60,000 | 5,600 |
| 1993-06-28 | 550 | 555 | 541 | 545 | 11,000 | 5,450 |
| 1993-06-25 | 560 | 560 | 550 | 550 | 36,000 | 5,500 |
| 1993-06-24 | 540 | 560 | 540 | 560 | 61,000 | 5,600 |
| 1993-06-23 | 540 | 555 | 540 | 540 | 32,000 | 5,400 |
| 1993-06-22 | 504 | 535 | 504 | 525 | 45,000 | 5,250 |
| 1993-06-21 | 511 | 511 | 511 | 511 | 26,000 | 5,110 |
| 1993-06-18 | 520 | 570 | 520 | 570 | 45,000 | 5,700 |
| 1993-06-17 | 530 | 535 | 520 | 530 | 30,000 | 5,300 |
| 1993-06-16 | 534 | 540 | 510 | 540 | 58,000 | 5,400 |
| 1993-06-15 | 570 | 570 | 531 | 544 | 101,000 | 5,440 |
| 1993-06-14 | 600 | 600 | 580 | 580 | 162,000 | 5,800 |
| 1993-06-11 | 570 | 603 | 570 | 590 | 392,000 | 5,900 |
| 1993-06-10 | 553 | 570 | 549 | 562 | 167,000 | 5,620 |
| 1993-06-08 | 554 | 556 | 546 | 550 | 97,000 | 5,500 |
| 1993-06-07 | 548 | 550 | 538 | 550 | 92,000 | 5,500 |
| 1993-06-04 | 518 | 560 | 518 | 547 | 122,000 | 5,470 |
| 1993-06-03 | 500 | 513 | 500 | 513 | 78,000 | 5,130 |
| 1993-06-02 | 516 | 516 | 495 | 504 | 76,000 | 5,040 |
| 1993-06-01 | 517 | 520 | 505 | 519 | 85,000 | 5,190 |
| 1993-05-31 | 515 | 524 | 513 | 515 | 168,000 | 5,150 |
| 1993-05-28 | 480 | 480 | 475 | 475 | 49,000 | 4,750 |
| 1993-05-27 | 475 | 480 | 466 | 478 | 40,000 | 4,780 |
| 1993-05-26 | 472 | 480 | 472 | 478 | 79,000 | 4,780 |
| 1993-05-25 | 463 | 470 | 460 | 469 | 40,000 | 4,690 |
| 1993-05-24 | 450 | 465 | 449 | 465 | 41,000 | 4,650 |
| 1993-05-20 | 450 | 450 | 440 | 445 | 24,000 | 4,450 |
| 1993-05-19 | 440 | 451 | 440 | 451 | 12,000 | 4,510 |
| 1993-05-18 | 472 | 474 | 455 | 455 | 17,000 | 4,550 |
| 1993-05-17 | 455 | 469 | 452 | 469 | 136,000 | 4,690 |
| 1993-05-14 | 450 | 455 | 450 | 452 | 38,000 | 4,520 |
| 1993-05-13 | 460 | 460 | 447 | 450 | 42,000 | 4,500 |
| 1993-05-12 | 456 | 465 | 455 | 465 | 56,000 | 4,650 |
| 1993-05-11 | 444 | 460 | 441 | 455 | 66,000 | 4,550 |
| 1993-05-10 | 429 | 440 | 429 | 440 | 32,000 | 4,400 |
| 1993-05-07 | 429 | 430 | 429 | 429 | 25,000 | 4,290 |
| 1993-05-06 | 420 | 430 | 416 | 430 | 58,000 | 4,300 |
| 1993-04-30 | 398 | 410 | 397 | 410 | 39,000 | 4,100 |
| 1993-04-28 | 390 | 391 | 390 | 391 | 18,000 | 3,910 |
| 1993-04-27 | 379 | 385 | 379 | 385 | 12,000 | 3,850 |
| 1993-04-26 | 385 | 385 | 385 | 385 | 11,000 | 3,850 |
| 1993-04-23 | 388 | 388 | 383 | 383 | 8,000 | 3,830 |
| 1993-04-22 | 399 | 399 | 398 | 398 | 5,000 | 3,980 |
| 1993-04-21 | 417 | 418 | 400 | 400 | 32,000 | 4,000 |
| 1993-04-20 | 414 | 419 | 414 | 418 | 55,000 | 4,180 |
| 1993-04-19 | 417 | 417 | 414 | 415 | 41,000 | 4,150 |
| 1993-04-16 | 401 | 418 | 395 | 418 | 47,000 | 4,180 |
| 1993-04-15 | 400 | 400 | 395 | 399 | 27,000 | 3,990 |
| 1993-04-14 | 390 | 405 | 387 | 400 | 42,000 | 4,000 |
| 1993-04-13 | 385 | 390 | 383 | 390 | 100,000 | 3,900 |
| 1993-04-12 | 383 | 385 | 380 | 381 | 20,000 | 3,810 |
| 1993-04-09 | 375 | 385 | 373 | 378 | 35,000 | 3,780 |
| 1993-04-08 | 375 | 380 | 375 | 376 | 50,000 | 3,760 |
| 1993-04-07 | 372 | 375 | 372 | 372 | 30,000 | 3,720 |
| 1993-04-06 | 377 | 377 | 371 | 373 | 18,000 | 3,730 |
| 1993-04-05 | 366 | 376 | 366 | 376 | 39,000 | 3,760 |
| 1993-04-02 | 357 | 361 | 357 | 361 | 15,000 | 3,610 |
| 1993-04-01 | 361 | 362 | 355 | 362 | 8,000 | 3,620 |
| 1993-03-31 | 365 | 365 | 360 | 360 | 30,000 | 3,600 |
| 1993-03-30 | 351 | 365 | 351 | 357 | 31,000 | 3,570 |
| 1993-03-29 | 339 | 350 | 339 | 350 | 18,000 | 3,500 |
| 1993-03-26 | 344 | 344 | 333 | 333 | 10,000 | 3,330 |
| 1993-03-25 | 336 | 340 | 335 | 340 | 15,000 | 3,400 |
| 1993-03-24 | 341 | 341 | 340 | 340 | 12,000 | 3,400 |
| 1993-03-23 | 350 | 350 | 341 | 341 | 8,000 | 3,410 |
| 1993-03-22 | 346 | 346 | 341 | 346 | 11,000 | 3,460 |
| 1993-03-19 | 350 | 350 | 340 | 341 | 14,000 | 3,410 |
| 1993-03-18 | 342 | 355 | 340 | 345 | 23,000 | 3,450 |
| 1993-03-17 | 335 | 340 | 330 | 340 | 36,000 | 3,400 |
| 1993-03-16 | 330 | 333 | 330 | 330 | 14,000 | 3,300 |
| 1993-03-15 | 322 | 330 | 322 | 325 | 8,000 | 3,250 |
| 1993-03-12 | 326 | 335 | 325 | 325 | 12,000 | 3,250 |
| 1993-03-11 | 326 | 330 | 323 | 330 | 10,000 | 3,300 |
| 1993-03-10 | 331 | 331 | 323 | 326 | 11,000 | 3,260 |
| 1993-03-09 | 326 | 332 | 326 | 332 | 7,000 | 3,320 |
| 1993-03-08 | 323 | 324 | 323 | 323 | 9,000 | 3,230 |
| 1993-03-05 | 324 | 324 | 323 | 324 | 7,000 | 3,240 |
| 1993-03-04 | 323 | 324 | 323 | 323 | 19,000 | 3,230 |
| 1993-03-03 | 324 | 324 | 320 | 320 | 13,000 | 3,200 |
| 1993-03-02 | 322 | 325 | 322 | 324 | 12,000 | 3,240 |
| 1993-03-01 | 323 | 323 | 322 | 322 | 28,000 | 3,220 |
| 1993-02-26 | 320 | 323 | 320 | 323 | 15,000 | 3,230 |
| 1993-02-25 | 326 | 326 | 320 | 320 | 19,000 | 3,200 |
| 1993-02-24 | 326 | 327 | 325 | 326 | 17,000 | 3,260 |
| 1993-02-23 | 324 | 326 | 320 | 326 | 48,000 | 3,260 |
| 1993-02-22 | 334 | 335 | 326 | 326 | 19,000 | 3,260 |
| 1993-02-19 | 338 | 339 | 330 | 331 | 68,000 | 3,310 |
| 1993-02-18 | 313 | 328 | 309 | 328 | 57,000 | 3,280 |
| 1993-02-17 | 316 | 316 | 315 | 315 | 5,000 | 3,150 |
| 1993-02-16 | 318 | 320 | 316 | 319 | 14,000 | 3,190 |
| 1993-02-15 | 322 | 325 | 319 | 319 | 39,000 | 3,190 |
| 1993-02-12 | 310 | 322 | 310 | 317 | 61,000 | 3,170 |
| 1993-02-10 | 300 | 308 | 300 | 308 | 24,000 | 3,080 |
| 1993-02-09 | 303 | 305 | 300 | 300 | 17,000 | 3,000 |
| 1993-02-08 | 310 | 310 | 303 | 303 | 5,000 | 3,030 |
| 1993-02-05 | 310 | 310 | 305 | 310 | 6,000 | 3,100 |
| 1993-02-04 | 313 | 319 | 313 | 314 | 13,000 | 3,140 |
| 1993-02-03 | 301 | 305 | 301 | 303 | 18,000 | 3,030 |
| 1993-02-01 | 285 | 288 | 285 | 288 | 6,000 | 2,880 |
| 1993-01-27 | 280 | 280 | 280 | 280 | 4,000 | 2,800 |
| 1993-01-26 | 285 | 285 | 285 | 285 | 3,000 | 2,850 |
| 1993-01-25 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 1993-01-22 | 284 | 288 | 284 | 285 | 7,000 | 2,850 |
| 1993-01-21 | 285 | 285 | 283 | 283 | 6,000 | 2,830 |
| 1993-01-20 | 295 | 295 | 295 | 295 | 4,000 | 2,950 |
| 1993-01-14 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
| 1993-01-12 | 300 | 300 | 300 | 300 | 4,000 | 3,000 |
| 1993-01-11 | 300 | 300 | 300 | 300 | 6,000 | 3,000 |
| 1993-01-04 | 301 | 301 | 300 | 300 | 5,000 | 3,000 |
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
