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 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 490 | 493 | 490 | 492 | 25,000 | 4,920 |
| 1995-12-28 | 485 | 490 | 483 | 483 | 23,000 | 4,830 |
| 1995-12-27 | 475 | 485 | 475 | 485 | 19,000 | 4,850 |
| 1995-12-26 | 476 | 476 | 473 | 475 | 14,000 | 4,750 |
| 1995-12-25 | 470 | 470 | 470 | 470 | 7,000 | 4,700 |
| 1995-12-22 | 479 | 479 | 475 | 475 | 5,000 | 4,750 |
| 1995-12-21 | 475 | 480 | 465 | 465 | 11,000 | 4,650 |
| 1995-12-20 | 470 | 480 | 467 | 480 | 17,000 | 4,800 |
| 1995-12-19 | 475 | 475 | 465 | 465 | 5,000 | 4,650 |
| 1995-12-18 | 491 | 491 | 480 | 485 | 29,000 | 4,850 |
| 1995-12-15 | 485 | 490 | 480 | 489 | 30,000 | 4,890 |
| 1995-12-14 | 490 | 490 | 482 | 482 | 18,000 | 4,820 |
| 1995-12-13 | 485 | 500 | 480 | 490 | 49,000 | 4,900 |
| 1995-12-12 | 480 | 484 | 476 | 480 | 36,000 | 4,800 |
| 1995-12-11 | 471 | 480 | 470 | 478 | 22,000 | 4,780 |
| 1995-12-08 | 461 | 466 | 460 | 466 | 15,000 | 4,660 |
| 1995-12-07 | 470 | 472 | 464 | 466 | 9,000 | 4,660 |
| 1995-12-06 | 474 | 475 | 470 | 470 | 13,000 | 4,700 |
| 1995-12-05 | 475 | 475 | 466 | 466 | 8,000 | 4,660 |
| 1995-12-04 | 475 | 475 | 470 | 475 | 15,000 | 4,750 |
| 1995-12-01 | 464 | 465 | 464 | 465 | 10,000 | 4,650 |
| 1995-11-30 | 461 | 465 | 461 | 464 | 7,000 | 4,640 |
| 1995-11-29 | 460 | 464 | 460 | 460 | 17,000 | 4,600 |
| 1995-11-28 | 457 | 465 | 457 | 462 | 15,000 | 4,620 |
| 1995-11-27 | 450 | 453 | 450 | 452 | 12,000 | 4,520 |
| 1995-11-24 | 450 | 451 | 450 | 450 | 20,000 | 4,500 |
| 1995-11-22 | 440 | 459 | 440 | 450 | 27,000 | 4,500 |
| 1995-11-21 | 436 | 436 | 435 | 435 | 5,000 | 4,350 |
| 1995-11-20 | 437 | 437 | 435 | 435 | 7,000 | 4,350 |
| 1995-11-17 | 440 | 444 | 436 | 444 | 6,000 | 4,440 |
| 1995-11-16 | 436 | 439 | 436 | 436 | 4,000 | 4,360 |
| 1995-11-15 | 440 | 440 | 435 | 435 | 15,000 | 4,350 |
| 1995-11-14 | 445 | 445 | 440 | 440 | 10,000 | 4,400 |
| 1995-11-13 | 445 | 445 | 445 | 445 | 3,000 | 4,450 |
| 1995-11-10 | 445 | 445 | 445 | 445 | 2,000 | 4,450 |
| 1995-11-09 | 444 | 450 | 435 | 445 | 18,000 | 4,450 |
| 1995-11-08 | 442 | 442 | 440 | 441 | 10,000 | 4,410 |
| 1995-11-07 | 445 | 445 | 441 | 441 | 13,000 | 4,410 |
| 1995-11-06 | 441 | 441 | 441 | 441 | 3,000 | 4,410 |
| 1995-11-02 | 450 | 451 | 437 | 437 | 14,000 | 4,370 |
| 1995-11-01 | 436 | 440 | 436 | 440 | 9,000 | 4,400 |
| 1995-10-31 | 437 | 437 | 436 | 436 | 6,000 | 4,360 |
| 1995-10-30 | 436 | 436 | 436 | 436 | 2,000 | 4,360 |
| 1995-10-27 | 440 | 440 | 440 | 440 | 8,000 | 4,400 |
| 1995-10-26 | 455 | 459 | 445 | 450 | 23,000 | 4,500 |
| 1995-10-25 | 445 | 458 | 440 | 458 | 17,000 | 4,580 |
| 1995-10-24 | 445 | 450 | 440 | 450 | 8,000 | 4,500 |
| 1995-10-23 | 449 | 449 | 440 | 440 | 5,000 | 4,400 |
| 1995-10-20 | 459 | 459 | 457 | 458 | 18,000 | 4,580 |
| 1995-10-19 | 441 | 453 | 441 | 453 | 13,000 | 4,530 |
| 1995-10-18 | 437 | 437 | 437 | 437 | 1,000 | 4,370 |
| 1995-10-17 | 436 | 436 | 436 | 436 | 10,000 | 4,360 |
| 1995-10-16 | 435 | 435 | 435 | 435 | 7,000 | 4,350 |
| 1995-10-13 | 439 | 440 | 429 | 434 | 24,000 | 4,340 |
| 1995-10-12 | 439 | 439 | 439 | 439 | 2,000 | 4,390 |
| 1995-10-11 | 445 | 445 | 436 | 436 | 5,000 | 4,360 |
| 1995-10-09 | 450 | 451 | 450 | 450 | 4,000 | 4,500 |
| 1995-10-06 | 455 | 460 | 455 | 455 | 38,000 | 4,550 |
| 1995-10-05 | 450 | 455 | 450 | 455 | 6,000 | 4,550 |
| 1995-10-04 | 449 | 460 | 449 | 450 | 19,000 | 4,500 |
| 1995-10-03 | 449 | 449 | 449 | 449 | 3,000 | 4,490 |
| 1995-10-02 | 448 | 448 | 441 | 442 | 5,000 | 4,420 |
| 1995-09-29 | 455 | 460 | 455 | 460 | 15,000 | 4,600 |
| 1995-09-28 | 452 | 455 | 451 | 455 | 22,000 | 4,550 |
| 1995-09-27 | 451 | 455 | 450 | 450 | 13,000 | 4,500 |
| 1995-09-26 | 451 | 456 | 449 | 449 | 40,000 | 4,490 |
| 1995-09-25 | 431 | 448 | 431 | 448 | 8,000 | 4,480 |
| 1995-09-22 | 432 | 435 | 431 | 431 | 4,000 | 4,310 |
| 1995-09-21 | 445 | 445 | 430 | 430 | 10,000 | 4,300 |
| 1995-09-20 | 452 | 457 | 448 | 448 | 14,000 | 4,480 |
| 1995-09-19 | 450 | 450 | 450 | 450 | 10,000 | 4,500 |
| 1995-09-18 | 455 | 455 | 451 | 452 | 12,000 | 4,520 |
| 1995-09-14 | 451 | 460 | 450 | 451 | 17,000 | 4,510 |
| 1995-09-13 | 456 | 456 | 450 | 450 | 6,000 | 4,500 |
| 1995-09-12 | 457 | 459 | 450 | 459 | 9,000 | 4,590 |
| 1995-09-11 | 440 | 460 | 440 | 460 | 17,000 | 4,600 |
| 1995-09-08 | 439 | 450 | 436 | 450 | 14,000 | 4,500 |
| 1995-09-07 | 440 | 440 | 436 | 440 | 8,000 | 4,400 |
| 1995-09-06 | 447 | 448 | 441 | 441 | 12,000 | 4,410 |
| 1995-09-05 | 460 | 460 | 440 | 445 | 8,000 | 4,450 |
| 1995-09-04 | 470 | 470 | 465 | 465 | 9,000 | 4,650 |
| 1995-09-01 | 479 | 480 | 460 | 470 | 17,000 | 4,700 |
| 1995-08-31 | 475 | 485 | 470 | 480 | 30,000 | 4,800 |
| 1995-08-30 | 480 | 480 | 470 | 479 | 37,000 | 4,790 |
| 1995-08-29 | 464 | 476 | 464 | 475 | 31,000 | 4,750 |
| 1995-08-28 | 454 | 460 | 451 | 460 | 33,000 | 4,600 |
| 1995-08-25 | 451 | 451 | 444 | 451 | 15,000 | 4,510 |
| 1995-08-24 | 441 | 442 | 440 | 442 | 16,000 | 4,420 |
| 1995-08-23 | 452 | 452 | 440 | 440 | 13,000 | 4,400 |
| 1995-08-22 | 451 | 460 | 451 | 451 | 15,000 | 4,510 |
| 1995-08-21 | 450 | 451 | 450 | 451 | 6,000 | 4,510 |
| 1995-08-18 | 450 | 455 | 445 | 450 | 21,000 | 4,500 |
| 1995-08-17 | 455 | 458 | 451 | 456 | 24,000 | 4,560 |
| 1995-08-16 | 450 | 455 | 445 | 445 | 32,000 | 4,450 |
| 1995-08-15 | 421 | 425 | 420 | 425 | 5,000 | 4,250 |
| 1995-08-14 | 413 | 413 | 413 | 413 | 1,000 | 4,130 |
| 1995-08-11 | 411 | 412 | 410 | 411 | 8,000 | 4,110 |
| 1995-08-10 | 412 | 412 | 411 | 411 | 4,000 | 4,110 |
| 1995-08-09 | 411 | 415 | 410 | 411 | 8,000 | 4,110 |
| 1995-08-08 | 414 | 414 | 407 | 407 | 13,000 | 4,070 |
| 1995-08-07 | 421 | 422 | 418 | 418 | 11,000 | 4,180 |
| 1995-08-04 | 418 | 420 | 418 | 420 | 10,000 | 4,200 |
| 1995-08-03 | 426 | 426 | 420 | 420 | 4,000 | 4,200 |
| 1995-08-02 | 415 | 422 | 410 | 410 | 10,000 | 4,100 |
| 1995-08-01 | 425 | 425 | 407 | 415 | 11,000 | 4,150 |
| 1995-07-31 | 424 | 425 | 422 | 425 | 18,000 | 4,250 |
| 1995-07-28 | 425 | 425 | 421 | 422 | 3,000 | 4,220 |
| 1995-07-27 | 420 | 425 | 419 | 421 | 8,000 | 4,210 |
| 1995-07-26 | 422 | 422 | 406 | 406 | 6,000 | 4,060 |
| 1995-07-25 | 423 | 423 | 420 | 423 | 9,000 | 4,230 |
| 1995-07-24 | 435 | 435 | 423 | 423 | 11,000 | 4,230 |
| 1995-07-21 | 425 | 425 | 423 | 425 | 11,000 | 4,250 |
| 1995-07-20 | 422 | 423 | 420 | 423 | 6,000 | 4,230 |
| 1995-07-19 | 440 | 444 | 421 | 421 | 12,000 | 4,210 |
| 1995-07-18 | 453 | 455 | 445 | 445 | 23,000 | 4,450 |
| 1995-07-17 | 458 | 458 | 453 | 453 | 18,000 | 4,530 |
| 1995-07-14 | 446 | 458 | 446 | 448 | 24,000 | 4,480 |
| 1995-07-13 | 431 | 440 | 430 | 439 | 12,000 | 4,390 |
| 1995-07-12 | 432 | 432 | 427 | 427 | 22,000 | 4,270 |
| 1995-07-11 | 436 | 436 | 426 | 427 | 15,000 | 4,270 |
| 1995-07-10 | 441 | 443 | 431 | 431 | 35,000 | 4,310 |
| 1995-07-07 | 413 | 430 | 413 | 426 | 42,000 | 4,260 |
| 1995-07-06 | 413 | 413 | 410 | 413 | 16,000 | 4,130 |
| 1995-07-05 | 383 | 391 | 383 | 391 | 13,000 | 3,910 |
| 1995-07-04 | 381 | 386 | 380 | 382 | 53,000 | 3,820 |
| 1995-07-03 | 391 | 391 | 386 | 386 | 16,000 | 3,860 |
| 1995-06-30 | 391 | 391 | 390 | 391 | 9,000 | 3,910 |
| 1995-06-29 | 400 | 400 | 391 | 391 | 11,000 | 3,910 |
| 1995-06-28 | 391 | 391 | 390 | 390 | 3,000 | 3,900 |
| 1995-06-27 | 391 | 392 | 390 | 390 | 11,000 | 3,900 |
| 1995-06-26 | 409 | 415 | 401 | 401 | 13,000 | 4,010 |
| 1995-06-23 | 405 | 410 | 405 | 405 | 12,000 | 4,050 |
| 1995-06-22 | 405 | 405 | 405 | 405 | 6,000 | 4,050 |
| 1995-06-21 | 395 | 410 | 395 | 410 | 7,000 | 4,100 |
| 1995-06-20 | 390 | 390 | 390 | 390 | 3,000 | 3,900 |
| 1995-06-19 | 382 | 382 | 380 | 381 | 7,000 | 3,810 |
| 1995-06-16 | 385 | 385 | 380 | 380 | 13,000 | 3,800 |
| 1995-06-15 | 375 | 380 | 371 | 375 | 25,000 | 3,750 |
| 1995-06-14 | 371 | 380 | 370 | 377 | 14,000 | 3,770 |
| 1995-06-13 | 370 | 376 | 370 | 371 | 15,000 | 3,710 |
| 1995-06-12 | 405 | 405 | 390 | 390 | 32,000 | 3,900 |
| 1995-06-09 | 410 | 410 | 405 | 405 | 13,000 | 4,050 |
| 1995-06-08 | 420 | 425 | 420 | 425 | 16,000 | 4,250 |
| 1995-06-07 | 420 | 420 | 420 | 420 | 7,000 | 4,200 |
| 1995-06-06 | 421 | 421 | 417 | 421 | 8,000 | 4,210 |
| 1995-06-05 | 436 | 436 | 436 | 436 | 10,000 | 4,360 |
| 1995-06-02 | 423 | 440 | 423 | 440 | 16,000 | 4,400 |
| 1995-06-01 | 420 | 425 | 420 | 423 | 15,000 | 4,230 |
| 1995-05-31 | 420 | 420 | 420 | 420 | 6,000 | 4,200 |
| 1995-05-30 | 410 | 420 | 410 | 420 | 29,000 | 4,200 |
| 1995-05-29 | 410 | 412 | 410 | 410 | 12,000 | 4,100 |
| 1995-05-26 | 416 | 419 | 415 | 418 | 5,000 | 4,180 |
| 1995-05-25 | 420 | 420 | 410 | 410 | 30,000 | 4,100 |
| 1995-05-24 | 420 | 425 | 420 | 425 | 7,000 | 4,250 |
| 1995-05-23 | 410 | 420 | 410 | 420 | 12,000 | 4,200 |
| 1995-05-22 | 420 | 420 | 415 | 415 | 13,000 | 4,150 |
| 1995-05-19 | 442 | 442 | 435 | 435 | 6,000 | 4,350 |
| 1995-05-18 | 450 | 455 | 445 | 450 | 14,000 | 4,500 |
| 1995-05-17 | 453 | 453 | 450 | 450 | 15,000 | 4,500 |
| 1995-05-16 | 461 | 461 | 455 | 455 | 7,000 | 4,550 |
| 1995-05-15 | 462 | 462 | 461 | 461 | 5,000 | 4,610 |
| 1995-05-12 | 465 | 465 | 461 | 462 | 10,000 | 4,620 |
| 1995-05-11 | 475 | 475 | 460 | 460 | 18,000 | 4,600 |
| 1995-05-10 | 475 | 475 | 470 | 471 | 16,000 | 4,710 |
| 1995-05-09 | 494 | 494 | 475 | 475 | 18,000 | 4,750 |
| 1995-05-08 | 484 | 500 | 482 | 492 | 37,000 | 4,920 |
| 1995-05-02 | 465 | 479 | 465 | 479 | 27,000 | 4,790 |
| 1995-05-01 | 472 | 472 | 465 | 470 | 10,000 | 4,700 |
| 1995-04-28 | 461 | 465 | 460 | 462 | 14,000 | 4,620 |
| 1995-04-27 | 457 | 460 | 457 | 460 | 8,000 | 4,600 |
| 1995-04-26 | 461 | 461 | 454 | 455 | 21,000 | 4,550 |
| 1995-04-25 | 461 | 463 | 461 | 463 | 5,000 | 4,630 |
| 1995-04-24 | 476 | 476 | 460 | 460 | 22,000 | 4,600 |
| 1995-04-21 | 490 | 490 | 475 | 480 | 46,000 | 4,800 |
| 1995-04-20 | 470 | 494 | 470 | 485 | 160,000 | 4,850 |
| 1995-04-19 | 437 | 471 | 437 | 465 | 71,000 | 4,650 |
| 1995-04-18 | 440 | 440 | 435 | 435 | 14,000 | 4,350 |
| 1995-04-17 | 440 | 440 | 440 | 440 | 11,000 | 4,400 |
| 1995-04-14 | 457 | 459 | 450 | 450 | 10,000 | 4,500 |
| 1995-04-13 | 460 | 460 | 446 | 446 | 4,000 | 4,460 |
| 1995-04-12 | 442 | 450 | 442 | 450 | 2,000 | 4,500 |
| 1995-04-11 | 440 | 441 | 440 | 441 | 6,000 | 4,410 |
| 1995-04-10 | 425 | 430 | 425 | 425 | 14,000 | 4,250 |
| 1995-04-07 | 430 | 430 | 426 | 430 | 5,000 | 4,300 |
| 1995-04-06 | 428 | 433 | 428 | 430 | 14,000 | 4,300 |
| 1995-04-05 | 433 | 433 | 428 | 433 | 10,000 | 4,330 |
| 1995-04-04 | 422 | 433 | 422 | 433 | 16,000 | 4,330 |
| 1995-03-31 | 455 | 460 | 447 | 447 | 23,000 | 4,470 |
| 1995-03-30 | 450 | 450 | 450 | 450 | 8,000 | 4,500 |
| 1995-03-29 | 469 | 469 | 464 | 464 | 10,000 | 4,640 |
| 1995-03-28 | 445 | 450 | 445 | 450 | 23,000 | 4,500 |
| 1995-03-27 | 425 | 435 | 423 | 426 | 58,000 | 4,260 |
| 1995-03-24 | 436 | 436 | 410 | 410 | 32,000 | 4,100 |
| 1995-03-23 | 440 | 442 | 435 | 436 | 322,000 | 4,360 |
| 1995-03-22 | 455 | 455 | 430 | 435 | 313,000 | 4,350 |
| 1995-03-20 | 450 | 450 | 450 | 450 | 12,000 | 4,500 |
| 1995-03-17 | 475 | 476 | 469 | 470 | 23,000 | 4,700 |
| 1995-03-16 | 490 | 490 | 476 | 476 | 8,000 | 4,760 |
| 1995-03-15 | 475 | 480 | 475 | 477 | 13,000 | 4,770 |
| 1995-03-14 | 492 | 492 | 475 | 475 | 17,000 | 4,750 |
| 1995-03-13 | 495 | 495 | 486 | 491 | 9,000 | 4,910 |
| 1995-03-10 | 492 | 492 | 490 | 490 | 24,000 | 4,900 |
| 1995-03-09 | 493 | 493 | 492 | 492 | 2,000 | 4,920 |
| 1995-03-08 | 500 | 500 | 490 | 492 | 12,000 | 4,920 |
| 1995-03-07 | 500 | 500 | 490 | 495 | 17,000 | 4,950 |
| 1995-03-06 | 495 | 510 | 495 | 500 | 28,000 | 5,000 |
| 1995-03-03 | 485 | 510 | 480 | 490 | 84,000 | 4,900 |
| 1995-03-02 | 485 | 498 | 480 | 480 | 57,000 | 4,800 |
| 1995-03-01 | 487 | 488 | 480 | 480 | 45,000 | 4,800 |
| 1995-02-28 | 482 | 497 | 482 | 485 | 55,000 | 4,850 |
| 1995-02-27 | 490 | 490 | 480 | 480 | 27,000 | 4,800 |
| 1995-02-24 | 521 | 521 | 505 | 506 | 24,000 | 5,060 |
| 1995-02-23 | 511 | 512 | 510 | 511 | 15,000 | 5,110 |
| 1995-02-22 | 513 | 520 | 510 | 510 | 65,000 | 5,100 |
| 1995-02-21 | 505 | 515 | 505 | 510 | 24,000 | 5,100 |
| 1995-02-20 | 525 | 525 | 510 | 515 | 19,000 | 5,150 |
| 1995-02-17 | 523 | 525 | 520 | 520 | 19,000 | 5,200 |
| 1995-02-16 | 524 | 524 | 523 | 523 | 2,000 | 5,230 |
| 1995-02-15 | 525 | 525 | 520 | 522 | 23,000 | 5,220 |
| 1995-02-14 | 549 | 549 | 530 | 530 | 17,000 | 5,300 |
| 1995-02-13 | 534 | 550 | 534 | 550 | 7,000 | 5,500 |
| 1995-02-10 | 532 | 534 | 531 | 534 | 11,000 | 5,340 |
| 1995-02-09 | 535 | 535 | 531 | 531 | 9,000 | 5,310 |
| 1995-02-08 | 549 | 550 | 535 | 535 | 23,000 | 5,350 |
| 1995-02-07 | 560 | 560 | 555 | 555 | 7,000 | 5,550 |
| 1995-02-06 | 558 | 558 | 536 | 555 | 26,000 | 5,550 |
| 1995-02-03 | 563 | 563 | 538 | 538 | 35,000 | 5,380 |
| 1995-02-02 | 542 | 560 | 540 | 560 | 28,000 | 5,600 |
| 1995-02-01 | 541 | 550 | 536 | 540 | 29,000 | 5,400 |
| 1995-01-31 | 573 | 575 | 536 | 541 | 56,000 | 5,410 |
| 1995-01-30 | 535 | 563 | 533 | 563 | 27,000 | 5,630 |
| 1995-01-27 | 550 | 551 | 531 | 531 | 11,000 | 5,310 |
| 1995-01-26 | 560 | 560 | 550 | 550 | 27,000 | 5,500 |
| 1995-01-25 | 545 | 575 | 541 | 550 | 46,000 | 5,500 |
| 1995-01-24 | 530 | 539 | 528 | 528 | 46,000 | 5,280 |
| 1995-01-23 | 542 | 545 | 516 | 540 | 64,000 | 5,400 |
| 1995-01-20 | 556 | 556 | 552 | 552 | 40,000 | 5,520 |
| 1995-01-19 | 562 | 562 | 552 | 556 | 42,000 | 5,560 |
| 1995-01-18 | 551 | 561 | 551 | 560 | 33,000 | 5,600 |
| 1995-01-17 | 565 | 565 | 558 | 559 | 25,000 | 5,590 |
| 1995-01-13 | 576 | 576 | 571 | 571 | 22,000 | 5,710 |
| 1995-01-12 | 572 | 589 | 572 | 572 | 49,000 | 5,720 |
| 1995-01-11 | 576 | 589 | 571 | 571 | 30,000 | 5,710 |
| 1995-01-10 | 580 | 590 | 580 | 580 | 39,000 | 5,800 |
| 1995-01-09 | 600 | 600 | 585 | 590 | 33,000 | 5,900 |
| 1995-01-06 | 621 | 627 | 600 | 607 | 439,000 | 6,070 |
| 1995-01-05 | 575 | 611 | 575 | 607 | 309,000 | 6,070 |
| 1995-01-04 | 555 | 565 | 555 | 565 | 11,000 | 5,650 |
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
