1. HOME >
  2. 株価時系列 >
  3. 4222 >
  4. 1993年

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
1993-12-3045245645245624,0004,560
1993-12-294604604564565,0004,560
1993-12-284604604604605,0004,600
1993-12-2746146145945923,0004,590
1993-12-244604604504599,0004,590
1993-12-224574604524604,0004,600
1993-12-2146846845245211,0004,520
1993-12-2047547547047427,0004,740
1993-12-1745047045047021,0004,700
1993-12-1644044544044519,0004,450
1993-12-154304304254254,0004,250
1993-12-1443543543143213,0004,320
1993-12-1341942041842011,0004,200
1993-12-1042042042042014,0004,200
1993-12-094204224104229,0004,220
1993-12-084154204154155,0004,150
1993-12-074304304294297,0004,290
1993-12-064484484404408,0004,400
1993-12-034554554434438,0004,430
1993-12-0245045045045010,0004,500
1993-12-014134184134189,0004,180
1993-11-3041041340240222,0004,020
1993-11-264554554484486,0004,480
1993-11-254534534534531,0004,530
1993-11-2445045044844815,0004,480
1993-11-224714714614614,0004,610
1993-11-194704704694706,0004,700
1993-11-1847047046546513,0004,650
1993-11-174804804804808,0004,800
1993-11-164794864714867,0004,860
1993-11-1548148548048024,0004,800
1993-11-1244447444447453,0004,740
1993-11-1143244543144522,0004,450
1993-11-1044045544044536,0004,450
1993-11-0947548046046049,0004,600
1993-11-0847248047248025,0004,800
1993-11-0549049048548510,0004,850
1993-11-0456056053053014,0005,300
1993-11-015645645645642,0005,640
1993-10-2956956954056414,0005,640
1993-10-2857057056557010,0005,700
1993-10-2757057156057023,0005,700
1993-10-2656057056057033,0005,700
1993-10-2559059158058027,0005,800
1993-10-2261061060760829,0006,080
1993-10-2161062061061038,0006,100
1993-10-2060961160961028,0006,100
1993-10-1961561560960916,0006,090
1993-10-186186186176174,0006,170
1993-10-1561561961561521,0006,150
1993-10-146196196186188,0006,180
1993-10-1362062061861830,0006,180
1993-10-1263963962062812,0006,280
1993-10-0862563562163055,0006,300
1993-10-0761261561061518,0006,150
1993-10-0661961961061212,0006,120
1993-10-0562062561861811,0006,180
1993-10-046116206106159,0006,150
1993-10-0162062561561533,0006,150
1993-09-3061662061562040,0006,200
1993-09-2963063061661628,0006,160
1993-09-2863063061662611,0006,260
1993-09-2762562561561522,0006,150
1993-09-2464164162562514,0006,250
1993-09-2264264262162116,0006,210
1993-09-2162263162262244,0006,220
1993-09-2063063062062122,0006,210
1993-09-1765565564064028,0006,400
1993-09-16665667646650117,0006,500
1993-09-14659665650661248,0006,610
1993-09-13640665639655227,0006,550
1993-09-1061663061663032,0006,300
1993-09-096206206186208,0006,200
1993-09-0862662661561532,0006,150
1993-09-0762563061561522,0006,150
1993-09-066236256216256,0006,250
1993-09-0363063062362310,0006,230
1993-09-0264964962463029,0006,300
1993-09-0165565564065042,0006,500
1993-08-31639669635659165,0006,590
1993-08-3062564062563561,0006,350
1993-08-2761062961062531,0006,250
1993-08-2661261560960938,0006,090
1993-08-2561562061061134,0006,110
1993-08-2463163162062021,0006,200
1993-08-2363463462162124,0006,210
1993-08-2064964963063526,0006,350
1993-08-1965365464064576,0006,450
1993-08-1863064362064374,0006,430
1993-08-1763264062062051,0006,200
1993-08-1664864863163125,0006,310
1993-08-1364564963563852,0006,380
1993-08-12657660635645219,0006,450
1993-08-11635657633650430,0006,500
1993-08-10610643601630190,0006,300
1993-08-0960961059561041,0006,100
1993-08-0661361359561059,0006,100
1993-08-0561661660360399,0006,030
1993-08-0461262861061546,0006,150
1993-08-0362062061061519,0006,150
1993-08-0263563562062021,0006,200
1993-07-3063263462063233,0006,320
1993-07-29630654620634314,0006,340
1993-07-28625635617623132,0006,230
1993-07-2760961559561534,0006,150
1993-07-2660160259160046,0006,000
1993-07-2361161660060047,0006,000
1993-07-2260261560261041,0006,100
1993-07-2161461560060034,0006,000
1993-07-2060061860061564,0006,150
1993-07-1963063460060034,0006,000
1993-07-16634645625630329,0006,300
1993-07-15635635622635251,0006,350
1993-07-14600639600635559,0006,350
1993-07-1360960959760058,0006,000
1993-07-1260961460560985,0006,090
1993-07-09608614598609155,0006,090
1993-07-08608629605614416,0006,140
1993-07-07575615570615281,0006,150
1993-07-0656059055959036,0005,900
1993-07-0556156155056013,0005,600
1993-07-0259459456056341,0005,630
1993-07-01594610590595409,0005,950
1993-06-30560575558575106,0005,750
1993-06-2955156455056060,0005,600
1993-06-2855055554154511,0005,450
1993-06-2556056055055036,0005,500
1993-06-2454056054056061,0005,600
1993-06-2354055554054032,0005,400
1993-06-2250453550452545,0005,250
1993-06-2151151151151126,0005,110
1993-06-1852057052057045,0005,700
1993-06-1753053552053030,0005,300
1993-06-1653454051054058,0005,400
1993-06-15570570531544101,0005,440
1993-06-14600600580580162,0005,800
1993-06-11570603570590392,0005,900
1993-06-10553570549562167,0005,620
1993-06-0855455654655097,0005,500
1993-06-0754855053855092,0005,500
1993-06-04518560518547122,0005,470
1993-06-0350051350051378,0005,130
1993-06-0251651649550476,0005,040
1993-06-0151752050551985,0005,190
1993-05-31515524513515168,0005,150
1993-05-2848048047547549,0004,750
1993-05-2747548046647840,0004,780
1993-05-2647248047247879,0004,780
1993-05-2546347046046940,0004,690
1993-05-2445046544946541,0004,650
1993-05-2045045044044524,0004,450
1993-05-1944045144045112,0004,510
1993-05-1847247445545517,0004,550
1993-05-17455469452469136,0004,690
1993-05-1445045545045238,0004,520
1993-05-1346046044745042,0004,500
1993-05-1245646545546556,0004,650
1993-05-1144446044145566,0004,550
1993-05-1042944042944032,0004,400
1993-05-0742943042942925,0004,290
1993-05-0642043041643058,0004,300
1993-04-3039841039741039,0004,100
1993-04-2839039139039118,0003,910
1993-04-2737938537938512,0003,850
1993-04-2638538538538511,0003,850
1993-04-233883883833838,0003,830
1993-04-223993993983985,0003,980
1993-04-2141741840040032,0004,000
1993-04-2041441941441855,0004,180
1993-04-1941741741441541,0004,150
1993-04-1640141839541847,0004,180
1993-04-1540040039539927,0003,990
1993-04-1439040538740042,0004,000
1993-04-13385390383390100,0003,900
1993-04-1238338538038120,0003,810
1993-04-0937538537337835,0003,780
1993-04-0837538037537650,0003,760
1993-04-0737237537237230,0003,720
1993-04-0637737737137318,0003,730
1993-04-0536637636637639,0003,760
1993-04-0235736135736115,0003,610
1993-04-013613623553628,0003,620
1993-03-3136536536036030,0003,600
1993-03-3035136535135731,0003,570
1993-03-2933935033935018,0003,500
1993-03-2634434433333310,0003,330
1993-03-2533634033534015,0003,400
1993-03-2434134134034012,0003,400
1993-03-233503503413418,0003,410
1993-03-2234634634134611,0003,460
1993-03-1935035034034114,0003,410
1993-03-1834235534034523,0003,450
1993-03-1733534033034036,0003,400
1993-03-1633033333033014,0003,300
1993-03-153223303223258,0003,250
1993-03-1232633532532512,0003,250
1993-03-1132633032333010,0003,300
1993-03-1033133132332611,0003,260
1993-03-093263323263327,0003,320
1993-03-083233243233239,0003,230
1993-03-053243243233247,0003,240
1993-03-0432332432332319,0003,230
1993-03-0332432432032013,0003,200
1993-03-0232232532232412,0003,240
1993-03-0132332332232228,0003,220
1993-02-2632032332032315,0003,230
1993-02-2532632632032019,0003,200
1993-02-2432632732532617,0003,260
1993-02-2332432632032648,0003,260
1993-02-2233433532632619,0003,260
1993-02-1933833933033168,0003,310
1993-02-1831332830932857,0003,280
1993-02-173163163153155,0003,150
1993-02-1631832031631914,0003,190
1993-02-1532232531931939,0003,190
1993-02-1231032231031761,0003,170
1993-02-1030030830030824,0003,080
1993-02-0930330530030017,0003,000
1993-02-083103103033035,0003,030
1993-02-053103103053106,0003,100
1993-02-0431331931331413,0003,140
1993-02-0330130530130318,0003,030
1993-02-012852882852886,0002,880
1993-01-272802802802804,0002,800
1993-01-262852852852853,0002,850
1993-01-252852852852851,0002,850
1993-01-222842882842857,0002,850
1993-01-212852852832836,0002,830
1993-01-202952952952954,0002,950
1993-01-143003003003003,0003,000
1993-01-123003003003004,0003,000
1993-01-113003003003006,0003,000
1993-01-043013013003005,0003,000

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