1. HOME >
  2. 株価時系列 >
  3. 4222 >
  4. 1994年

4222 児玉化学工業(株) の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-305665755665753,0005,750
1994-12-2957857855755720,0005,570
1994-12-2856657156657123,0005,710
1994-12-2756357055656521,0005,650
1994-12-2657157157157111,0005,710
1994-12-2255255955155126,0005,510
1994-12-2155555555055020,0005,500
1994-12-2054755554554517,0005,450
1994-12-1955055054554721,0005,470
1994-12-1656156554854814,0005,480
1994-12-1554755554555530,0005,550
1994-12-145505505475475,0005,470
1994-12-1355555554654732,0005,470
1994-12-1256056055155516,0005,550
1994-12-0957457555855820,0005,580
1994-12-0856257556257527,0005,750
1994-12-0758458457257222,0005,720
1994-12-0657658557658518,0005,850
1994-12-0559859857057532,0005,750
1994-12-0258059057058232,0005,820
1994-12-0159559558058564,0005,850
1994-11-30545595540585129,0005,850
1994-11-2954354553654358,0005,430
1994-11-2855055054054542,0005,450
1994-11-2554455054354336,0005,430
1994-11-2456156154055453,0005,540
1994-11-2258158957057031,0005,700
1994-11-2159959957157127,0005,710
1994-11-1860060058558517,0005,850
1994-11-1759160058560030,0006,000
1994-11-1660060059059037,0005,900
1994-11-1556160056159921,0005,990
1994-11-1456556555156022,0005,600
1994-11-1157857856057021,0005,700
1994-11-1058258257558019,0005,800
1994-11-0960060056156835,0005,680
1994-11-0861061059359315,0005,930
1994-11-0761461460060030,0006,000
1994-11-0461361560361583,0006,150
1994-11-0258258257557518,0005,750
1994-11-015825855805808,0005,800
1994-10-315795805795805,0005,800
1994-10-2857057055856920,0005,690
1994-10-2757057055055030,0005,500
1994-10-2658058056656618,0005,660
1994-10-2558159057057520,0005,750
1994-10-2460560558758713,0005,870
1994-10-216056056006006,0006,000
1994-10-2061061560061533,0006,150
1994-10-1960161560061089,0006,100
1994-10-1858959558558550,0005,850
1994-10-1760761559559516,0005,950
1994-10-1461562261161192,0006,110
1994-10-1361161860261557,0006,150
1994-10-1259861559661083,0006,100
1994-10-1159559859059523,0005,950
1994-10-0758059957559055,0005,900
1994-10-0659259257558016,0005,800
1994-10-0556159455858569,0005,850
1994-10-0455855854054135,0005,410
1994-10-0354055853555816,0005,580
1994-09-3055355854355314,0005,530
1994-09-2954055854055329,0005,530
1994-09-285355365355353,0005,350
1994-09-2755355853053024,0005,300
1994-09-265565585515588,0005,580
1994-09-2255555855555518,0005,550
1994-09-2155855855555514,0005,550
1994-09-205595595525587,0005,580
1994-09-195585605585608,0005,600
1994-09-1657057055056844,0005,680
1994-09-1455256055255249,0005,520
1994-09-1355155555055073,0005,500
1994-09-1257557556056017,0005,600
1994-09-0957057557057513,0005,750
1994-09-0857058156657043,0005,700
1994-09-0758158156557032,0005,700
1994-09-0659559558558971,0005,890
1994-09-0560060559559618,0005,960
1994-09-0260260559559757,0005,970
1994-09-0159460059360024,0006,000
1994-08-3160261159259522,0005,950
1994-08-3061061059960033,0006,000
1994-08-2962562560161218,0006,120
1994-08-2660061359061340,0006,130
1994-08-2561162060060050,0006,000
1994-08-2463863860661029,0006,100
1994-08-2363063062063026,0006,300
1994-08-2263564863164517,0006,450
1994-08-1965665663163582,0006,350
1994-08-18676676658665174,0006,650
1994-08-17632680632679531,0006,790
1994-08-1664064563063030,0006,300
1994-08-1563264763264241,0006,420
1994-08-12642656635648299,0006,480
1994-08-11651653630643182,0006,430
1994-08-1061063461063393,0006,330
1994-08-0959660159660012,0006,000
1994-08-0861061960160113,0006,010
1994-08-0561161761061024,0006,100
1994-08-0460062060060647,0006,060
1994-08-0359960058559110,0005,910
1994-08-025905905905901,0005,900
1994-08-015875885855856,0005,850
1994-07-295906045856047,0006,040
1994-07-2859259258058012,0005,800
1994-07-2759360059259223,0005,920
1994-07-2659959959259226,0005,920
1994-07-256016016006009,0006,000
1994-07-2260560560160111,0006,010
1994-07-2160961060060917,0006,090
1994-07-206176176096108,0006,100
1994-07-196026106016079,0006,070
1994-07-1860560760060031,0006,000
1994-07-1560561060560712,0006,070
1994-07-1462562662562513,0006,250
1994-07-1360260560160523,0006,050
1994-07-1261061060060110,0006,010
1994-07-116206206106107,0006,100
1994-07-0861062560662529,0006,250
1994-07-0764064061662020,0006,200
1994-07-0664464463563524,0006,350
1994-07-0562863262562536,0006,250
1994-07-0462862861061032,0006,100
1994-07-0162862862062029,0006,200
1994-06-3060962160561525,0006,150
1994-06-2961561560561027,0006,100
1994-06-2860062060061510,0006,150
1994-06-2761061060060538,0006,050
1994-06-2462063061661624,0006,160
1994-06-2363063060662828,0006,280
1994-06-2260061560061032,0006,100
1994-06-2162563561662024,0006,200
1994-06-2065265263963930,0006,390
1994-06-1765966064564638,0006,460
1994-06-1666866865165186,0006,510
1994-06-15660674655658380,0006,580
1994-06-14649664637655263,0006,550
1994-06-13637648631645121,0006,450
1994-06-10617640617630109,0006,300
1994-06-0963663961661668,0006,160
1994-06-0862064162063585,0006,350
1994-06-0761861861161444,0006,140
1994-06-066206206186189,0006,180
1994-06-0362062961762136,0006,210
1994-06-0262862861662030,0006,200
1994-06-0162163062063054,0006,300
1994-05-3163063562062170,0006,210
1994-05-30642645627635169,0006,350
1994-05-27620645620638769,0006,380
1994-05-26600622600613144,0006,130
1994-05-2559659859059829,0005,980
1994-05-2460160559559625,0005,960
1994-05-2360060959560049,0006,000
1994-05-2058559058559025,0005,900
1994-05-1959059458558524,0005,850
1994-05-1859059558759514,0005,950
1994-05-1758759858759621,0005,960
1994-05-1659059058558721,0005,870
1994-05-1359960058558624,0005,860
1994-05-1260060559560121,0006,010
1994-05-1161961960060054,0006,000
1994-05-10580623576621133,0006,210
1994-05-0958158957558015,0005,800
1994-05-0658059057058028,0005,800
1994-05-0260060058058011,0005,800
1994-04-2860160159560049,0006,000
1994-04-27604605600605133,0006,050
1994-04-26600615600605266,0006,050
1994-04-25578595572595111,0005,950
1994-04-2256658056056228,0005,620
1994-04-2156256256056013,0005,600
1994-04-2058258257557818,0005,780
1994-04-195855855805808,0005,800
1994-04-1858358958358917,0005,890
1994-04-1559059058258316,0005,830
1994-04-1457559257159235,0005,920
1994-04-1356157055556242,0005,620
1994-04-1255856055156029,0005,600
1994-04-1156056056056025,0005,600
1994-04-0856856854055018,0005,500
1994-04-075625625615619,0005,610
1994-04-0657157156156117,0005,610
1994-04-0555157055156150,0005,610
1994-04-045615615615611,0005,610
1994-04-015515705515519,0005,510
1994-03-315575575575571,0005,570
1994-03-305655655465479,0005,470
1994-03-2957057556956914,0005,690
1994-03-2856958056958015,0005,800
1994-03-2558059558058553,0005,850
1994-03-2458959558559094,0005,900
1994-03-2358058458058465,0005,840
1994-03-2257958257458030,0005,800
1994-03-1856658056658022,0005,800
1994-03-1757357956556525,0005,650
1994-03-1657057156156321,0005,630
1994-03-155555605555608,0005,600
1994-03-1454155554155522,0005,550
1994-03-1156057656056019,0005,600
1994-03-1055957155956740,0005,670
1994-03-0954954954054925,0005,490
1994-03-0855055254855028,0005,500
1994-03-0758858856056018,0005,600
1994-03-04560585555578106,0005,780
1994-03-035535605535559,0005,550
1994-03-0257757755555528,0005,550
1994-03-0158659057157858,0005,780
1994-02-28565600561576242,0005,760
1994-02-2551554551554570,0005,450
1994-02-2450451250051289,0005,120
1994-02-2350150450050133,0005,010
1994-02-2251051049049032,0004,900
1994-02-2151051050050519,0005,050
1994-02-185255255005007,0005,000
1994-02-175305305205207,0005,200
1994-02-165305305255303,0005,300
1994-02-155305305255256,0005,250
1994-02-1454354354354324,0005,430
1994-02-1052254352254344,0005,430
1994-02-0955555553253223,0005,320
1994-02-0854555054555023,0005,500
1994-02-075355405355359,0005,350
1994-02-045355455355438,0005,430
1994-02-0354054553953924,0005,390
1994-02-0255955954155023,0005,500
1994-02-0156056055355755,0005,570
1994-01-3155055555055382,0005,530
1994-01-2853353352053246,0005,320
1994-01-2751054051053596,0005,350
1994-01-265105105105105,0005,100
1994-01-2548550048550011,0005,000
1994-01-2449049549049036,0004,900
1994-01-2152953052052020,0005,200
1994-01-2052652752052219,0005,220
1994-01-1951551651451620,0005,160
1994-01-1851053351053314,0005,330
1994-01-175105105085087,0005,080
1994-01-1450551050450722,0005,070
1994-01-1351051650250265,0005,020
1994-01-1250551050050528,0005,050
1994-01-1147049047049029,0004,900
1994-01-1046146546046528,0004,650
1994-01-0745545545045016,0004,500
1994-01-0645045445045418,0004,540
1994-01-054514514454455,0004,450
1994-01-044604604604603,0004,600

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