4222 児玉化学工業(株) の時系列データ [1995年度]

日付始値高値安値終値出来高調整後終値
1995-12-2949049349049225,0004,920
1995-12-2848549048348323,0004,830
1995-12-2747548547548519,0004,850
1995-12-2647647647347514,0004,750
1995-12-254704704704707,0004,700
1995-12-224794794754755,0004,750
1995-12-2147548046546511,0004,650
1995-12-2047048046748017,0004,800
1995-12-194754754654655,0004,650
1995-12-1849149148048529,0004,850
1995-12-1548549048048930,0004,890
1995-12-1449049048248218,0004,820
1995-12-1348550048049049,0004,900
1995-12-1248048447648036,0004,800
1995-12-1147148047047822,0004,780
1995-12-0846146646046615,0004,660
1995-12-074704724644669,0004,660
1995-12-0647447547047013,0004,700
1995-12-054754754664668,0004,660
1995-12-0447547547047515,0004,750
1995-12-0146446546446510,0004,650
1995-11-304614654614647,0004,640
1995-11-2946046446046017,0004,600
1995-11-2845746545746215,0004,620
1995-11-2745045345045212,0004,520
1995-11-2445045145045020,0004,500
1995-11-2244045944045027,0004,500
1995-11-214364364354355,0004,350
1995-11-204374374354357,0004,350
1995-11-174404444364446,0004,440
1995-11-164364394364364,0004,360
1995-11-1544044043543515,0004,350
1995-11-1444544544044010,0004,400
1995-11-134454454454453,0004,450
1995-11-104454454454452,0004,450
1995-11-0944445043544518,0004,450
1995-11-0844244244044110,0004,410
1995-11-0744544544144113,0004,410
1995-11-064414414414413,0004,410
1995-11-0245045143743714,0004,370
1995-11-014364404364409,0004,400
1995-10-314374374364366,0004,360
1995-10-304364364364362,0004,360
1995-10-274404404404408,0004,400
1995-10-2645545944545023,0004,500
1995-10-2544545844045817,0004,580
1995-10-244454504404508,0004,500
1995-10-234494494404405,0004,400
1995-10-2045945945745818,0004,580
1995-10-1944145344145313,0004,530
1995-10-184374374374371,0004,370
1995-10-1743643643643610,0004,360
1995-10-164354354354357,0004,350
1995-10-1343944042943424,0004,340
1995-10-124394394394392,0004,390
1995-10-114454454364365,0004,360
1995-10-094504514504504,0004,500
1995-10-0645546045545538,0004,550
1995-10-054504554504556,0004,550
1995-10-0444946044945019,0004,500
1995-10-034494494494493,0004,490
1995-10-024484484414425,0004,420
1995-09-2945546045546015,0004,600
1995-09-2845245545145522,0004,550
1995-09-2745145545045013,0004,500
1995-09-2645145644944940,0004,490
1995-09-254314484314488,0004,480
1995-09-224324354314314,0004,310
1995-09-2144544543043010,0004,300
1995-09-2045245744844814,0004,480
1995-09-1945045045045010,0004,500
1995-09-1845545545145212,0004,520
1995-09-1445146045045117,0004,510
1995-09-134564564504506,0004,500
1995-09-124574594504599,0004,590
1995-09-1144046044046017,0004,600
1995-09-0843945043645014,0004,500
1995-09-074404404364408,0004,400
1995-09-0644744844144112,0004,410
1995-09-054604604404458,0004,450
1995-09-044704704654659,0004,650
1995-09-0147948046047017,0004,700
1995-08-3147548547048030,0004,800
1995-08-3048048047047937,0004,790
1995-08-2946447646447531,0004,750
1995-08-2845446045146033,0004,600
1995-08-2545145144445115,0004,510
1995-08-2444144244044216,0004,420
1995-08-2345245244044013,0004,400
1995-08-2245146045145115,0004,510
1995-08-214504514504516,0004,510
1995-08-1845045544545021,0004,500
1995-08-1745545845145624,0004,560
1995-08-1645045544544532,0004,450
1995-08-154214254204255,0004,250
1995-08-144134134134131,0004,130
1995-08-114114124104118,0004,110
1995-08-104124124114114,0004,110
1995-08-094114154104118,0004,110
1995-08-0841441440740713,0004,070
1995-08-0742142241841811,0004,180
1995-08-0441842041842010,0004,200
1995-08-034264264204204,0004,200
1995-08-0241542241041010,0004,100
1995-08-0142542540741511,0004,150
1995-07-3142442542242518,0004,250
1995-07-284254254214223,0004,220
1995-07-274204254194218,0004,210
1995-07-264224224064066,0004,060
1995-07-254234234204239,0004,230
1995-07-2443543542342311,0004,230
1995-07-2142542542342511,0004,250
1995-07-204224234204236,0004,230
1995-07-1944044442142112,0004,210
1995-07-1845345544544523,0004,450
1995-07-1745845845345318,0004,530
1995-07-1444645844644824,0004,480
1995-07-1343144043043912,0004,390
1995-07-1243243242742722,0004,270
1995-07-1143643642642715,0004,270
1995-07-1044144343143135,0004,310
1995-07-0741343041342642,0004,260
1995-07-0641341341041316,0004,130
1995-07-0538339138339113,0003,910
1995-07-0438138638038253,0003,820
1995-07-0339139138638616,0003,860
1995-06-303913913903919,0003,910
1995-06-2940040039139111,0003,910
1995-06-283913913903903,0003,900
1995-06-2739139239039011,0003,900
1995-06-2640941540140113,0004,010
1995-06-2340541040540512,0004,050
1995-06-224054054054056,0004,050
1995-06-213954103954107,0004,100
1995-06-203903903903903,0003,900
1995-06-193823823803817,0003,810
1995-06-1638538538038013,0003,800
1995-06-1537538037137525,0003,750
1995-06-1437138037037714,0003,770
1995-06-1337037637037115,0003,710
1995-06-1240540539039032,0003,900
1995-06-0941041040540513,0004,050
1995-06-0842042542042516,0004,250
1995-06-074204204204207,0004,200
1995-06-064214214174218,0004,210
1995-06-0543643643643610,0004,360
1995-06-0242344042344016,0004,400
1995-06-0142042542042315,0004,230
1995-05-314204204204206,0004,200
1995-05-3041042041042029,0004,200
1995-05-2941041241041012,0004,100
1995-05-264164194154185,0004,180
1995-05-2542042041041030,0004,100
1995-05-244204254204257,0004,250
1995-05-2341042041042012,0004,200
1995-05-2242042041541513,0004,150
1995-05-194424424354356,0004,350
1995-05-1845045544545014,0004,500
1995-05-1745345345045015,0004,500
1995-05-164614614554557,0004,550
1995-05-154624624614615,0004,610
1995-05-1246546546146210,0004,620
1995-05-1147547546046018,0004,600
1995-05-1047547547047116,0004,710
1995-05-0949449447547518,0004,750
1995-05-0848450048249237,0004,920
1995-05-0246547946547927,0004,790
1995-05-0147247246547010,0004,700
1995-04-2846146546046214,0004,620
1995-04-274574604574608,0004,600
1995-04-2646146145445521,0004,550
1995-04-254614634614635,0004,630
1995-04-2447647646046022,0004,600
1995-04-2149049047548046,0004,800
1995-04-20470494470485160,0004,850
1995-04-1943747143746571,0004,650
1995-04-1844044043543514,0004,350
1995-04-1744044044044011,0004,400
1995-04-1445745945045010,0004,500
1995-04-134604604464464,0004,460
1995-04-124424504424502,0004,500
1995-04-114404414404416,0004,410
1995-04-1042543042542514,0004,250
1995-04-074304304264305,0004,300
1995-04-0642843342843014,0004,300
1995-04-0543343342843310,0004,330
1995-04-0442243342243316,0004,330
1995-03-3145546044744723,0004,470
1995-03-304504504504508,0004,500
1995-03-2946946946446410,0004,640
1995-03-2844545044545023,0004,500
1995-03-2742543542342658,0004,260
1995-03-2443643641041032,0004,100
1995-03-23440442435436322,0004,360
1995-03-22455455430435313,0004,350
1995-03-2045045045045012,0004,500
1995-03-1747547646947023,0004,700
1995-03-164904904764768,0004,760
1995-03-1547548047547713,0004,770
1995-03-1449249247547517,0004,750
1995-03-134954954864919,0004,910
1995-03-1049249249049024,0004,900
1995-03-094934934924922,0004,920
1995-03-0850050049049212,0004,920
1995-03-0750050049049517,0004,950
1995-03-0649551049550028,0005,000
1995-03-0348551048049084,0004,900
1995-03-0248549848048057,0004,800
1995-03-0148748848048045,0004,800
1995-02-2848249748248555,0004,850
1995-02-2749049048048027,0004,800
1995-02-2452152150550624,0005,060
1995-02-2351151251051115,0005,110
1995-02-2251352051051065,0005,100
1995-02-2150551550551024,0005,100
1995-02-2052552551051519,0005,150
1995-02-1752352552052019,0005,200
1995-02-165245245235232,0005,230
1995-02-1552552552052223,0005,220
1995-02-1454954953053017,0005,300
1995-02-135345505345507,0005,500
1995-02-1053253453153411,0005,340
1995-02-095355355315319,0005,310
1995-02-0854955053553523,0005,350
1995-02-075605605555557,0005,550
1995-02-0655855853655526,0005,550
1995-02-0356356353853835,0005,380
1995-02-0254256054056028,0005,600
1995-02-0154155053654029,0005,400
1995-01-3157357553654156,0005,410
1995-01-3053556353356327,0005,630
1995-01-2755055153153111,0005,310
1995-01-2656056055055027,0005,500
1995-01-2554557554155046,0005,500
1995-01-2453053952852846,0005,280
1995-01-2354254551654064,0005,400
1995-01-2055655655255240,0005,520
1995-01-1956256255255642,0005,560
1995-01-1855156155156033,0005,600
1995-01-1756556555855925,0005,590
1995-01-1357657657157122,0005,710
1995-01-1257258957257249,0005,720
1995-01-1157658957157130,0005,710
1995-01-1058059058058039,0005,800
1995-01-0960060058559033,0005,900
1995-01-06621627600607439,0006,070
1995-01-05575611575607309,0006,070
1995-01-0455556555556511,0005,650

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