4222 児玉化学工業(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 412 | 412 | 408 | 408 | 11,000 | 4,080 |
| 1996-12-27 | 408 | 410 | 405 | 407 | 19,000 | 4,070 |
| 1996-12-26 | 410 | 410 | 404 | 405 | 20,000 | 4,050 |
| 1996-12-25 | 411 | 412 | 406 | 409 | 17,000 | 4,090 |
| 1996-12-24 | 421 | 424 | 411 | 411 | 33,000 | 4,110 |
| 1996-12-20 | 426 | 426 | 410 | 420 | 40,000 | 4,200 |
| 1996-12-19 | 440 | 445 | 427 | 427 | 24,000 | 4,270 |
| 1996-12-18 | 461 | 463 | 450 | 450 | 12,000 | 4,500 |
| 1996-12-17 | 488 | 488 | 470 | 470 | 15,000 | 4,700 |
| 1996-12-16 | 469 | 493 | 469 | 490 | 79,000 | 4,900 |
| 1996-12-13 | 445 | 473 | 445 | 472 | 53,000 | 4,720 |
| 1996-12-12 | 439 | 450 | 438 | 450 | 24,000 | 4,500 |
| 1996-12-11 | 430 | 439 | 430 | 439 | 7,000 | 4,390 |
| 1996-12-10 | 426 | 430 | 426 | 430 | 17,000 | 4,300 |
| 1996-12-09 | 425 | 425 | 425 | 425 | 1,000 | 4,250 |
| 1996-12-06 | 440 | 440 | 435 | 435 | 7,000 | 4,350 |
| 1996-12-05 | 432 | 438 | 427 | 438 | 15,000 | 4,380 |
| 1996-12-04 | 437 | 438 | 431 | 431 | 14,000 | 4,310 |
| 1996-12-03 | 433 | 433 | 430 | 430 | 8,000 | 4,300 |
| 1996-12-02 | 443 | 443 | 442 | 442 | 4,000 | 4,420 |
| 1996-11-29 | 451 | 456 | 451 | 456 | 6,000 | 4,560 |
| 1996-11-28 | 444 | 445 | 441 | 443 | 26,000 | 4,430 |
| 1996-11-27 | 445 | 446 | 441 | 443 | 20,000 | 4,430 |
| 1996-11-26 | 444 | 445 | 444 | 444 | 12,000 | 4,440 |
| 1996-11-25 | 444 | 445 | 444 | 445 | 6,000 | 4,450 |
| 1996-11-22 | 451 | 452 | 446 | 446 | 32,000 | 4,460 |
| 1996-11-21 | 452 | 454 | 451 | 451 | 13,000 | 4,510 |
| 1996-11-20 | 458 | 458 | 452 | 452 | 17,000 | 4,520 |
| 1996-11-19 | 457 | 458 | 457 | 458 | 3,000 | 4,580 |
| 1996-11-18 | 453 | 453 | 451 | 452 | 9,000 | 4,520 |
| 1996-11-15 | 461 | 461 | 453 | 453 | 16,000 | 4,530 |
| 1996-11-14 | 464 | 464 | 452 | 460 | 25,000 | 4,600 |
| 1996-11-13 | 459 | 461 | 458 | 459 | 27,000 | 4,590 |
| 1996-11-12 | 464 | 464 | 458 | 458 | 8,000 | 4,580 |
| 1996-11-11 | 456 | 465 | 455 | 465 | 13,000 | 4,650 |
| 1996-11-08 | 456 | 460 | 456 | 460 | 24,000 | 4,600 |
| 1996-11-07 | 474 | 474 | 465 | 465 | 15,000 | 4,650 |
| 1996-11-06 | 456 | 465 | 452 | 465 | 26,000 | 4,650 |
| 1996-11-05 | 459 | 459 | 451 | 455 | 10,000 | 4,550 |
| 1996-11-01 | 455 | 460 | 454 | 459 | 37,000 | 4,590 |
| 1996-10-31 | 460 | 460 | 455 | 455 | 37,000 | 4,550 |
| 1996-10-30 | 466 | 469 | 455 | 465 | 18,000 | 4,650 |
| 1996-10-29 | 454 | 469 | 454 | 469 | 6,000 | 4,690 |
| 1996-10-28 | 458 | 465 | 451 | 451 | 35,000 | 4,510 |
| 1996-10-25 | 465 | 465 | 455 | 458 | 37,000 | 4,580 |
| 1996-10-24 | 460 | 470 | 455 | 460 | 45,000 | 4,600 |
| 1996-10-23 | 460 | 460 | 451 | 455 | 41,000 | 4,550 |
| 1996-10-22 | 465 | 473 | 465 | 465 | 46,000 | 4,650 |
| 1996-10-21 | 483 | 483 | 475 | 475 | 17,000 | 4,750 |
| 1996-10-18 | 499 | 500 | 480 | 482 | 113,000 | 4,820 |
| 1996-10-17 | 481 | 510 | 481 | 490 | 263,000 | 4,900 |
| 1996-10-16 | 454 | 480 | 449 | 478 | 140,000 | 4,780 |
| 1996-10-15 | 449 | 454 | 445 | 454 | 54,000 | 4,540 |
| 1996-10-14 | 459 | 460 | 450 | 450 | 43,000 | 4,500 |
| 1996-10-11 | 460 | 460 | 455 | 460 | 35,000 | 4,600 |
| 1996-10-09 | 475 | 475 | 460 | 460 | 9,000 | 4,600 |
| 1996-10-08 | 481 | 481 | 481 | 481 | 2,000 | 4,810 |
| 1996-10-07 | 481 | 481 | 481 | 481 | 3,000 | 4,810 |
| 1996-10-04 | 514 | 514 | 500 | 500 | 11,000 | 5,000 |
| 1996-10-03 | 494 | 520 | 494 | 500 | 73,000 | 5,000 |
| 1996-10-02 | 466 | 485 | 466 | 485 | 8,000 | 4,850 |
| 1996-10-01 | 465 | 465 | 461 | 463 | 8,000 | 4,630 |
| 1996-09-30 | 470 | 470 | 465 | 465 | 27,000 | 4,650 |
| 1996-09-27 | 473 | 473 | 468 | 472 | 8,000 | 4,720 |
| 1996-09-26 | 478 | 478 | 478 | 478 | 5,000 | 4,780 |
| 1996-09-25 | 497 | 497 | 492 | 492 | 19,000 | 4,920 |
| 1996-09-24 | 500 | 500 | 495 | 497 | 19,000 | 4,970 |
| 1996-09-20 | 495 | 495 | 495 | 495 | 28,000 | 4,950 |
| 1996-09-18 | 491 | 491 | 490 | 490 | 5,000 | 4,900 |
| 1996-09-17 | 505 | 505 | 491 | 491 | 6,000 | 4,910 |
| 1996-09-13 | 496 | 500 | 491 | 491 | 7,000 | 4,910 |
| 1996-09-12 | 518 | 518 | 505 | 505 | 44,000 | 5,050 |
| 1996-09-11 | 500 | 505 | 491 | 505 | 34,000 | 5,050 |
| 1996-09-10 | 495 | 500 | 490 | 499 | 30,000 | 4,990 |
| 1996-09-09 | 490 | 495 | 485 | 495 | 17,000 | 4,950 |
| 1996-09-06 | 464 | 478 | 458 | 478 | 19,000 | 4,780 |
| 1996-09-05 | 461 | 468 | 460 | 460 | 19,000 | 4,600 |
| 1996-09-04 | 460 | 461 | 460 | 461 | 6,000 | 4,610 |
| 1996-09-03 | 461 | 461 | 460 | 460 | 5,000 | 4,600 |
| 1996-09-02 | 454 | 461 | 454 | 461 | 8,000 | 4,610 |
| 1996-08-30 | 465 | 465 | 453 | 460 | 5,000 | 4,600 |
| 1996-08-28 | 474 | 475 | 474 | 475 | 5,000 | 4,750 |
| 1996-08-27 | 480 | 480 | 475 | 475 | 3,000 | 4,750 |
| 1996-08-26 | 490 | 490 | 481 | 481 | 5,000 | 4,810 |
| 1996-08-23 | 500 | 500 | 490 | 492 | 11,000 | 4,920 |
| 1996-08-22 | 503 | 508 | 500 | 500 | 9,000 | 5,000 |
| 1996-08-21 | 501 | 504 | 501 | 503 | 13,000 | 5,030 |
| 1996-08-20 | 498 | 503 | 498 | 503 | 24,000 | 5,030 |
| 1996-08-19 | 494 | 494 | 494 | 494 | 6,000 | 4,940 |
| 1996-08-16 | 456 | 465 | 456 | 461 | 37,000 | 4,610 |
| 1996-08-15 | 456 | 465 | 449 | 450 | 58,000 | 4,500 |
| 1996-08-14 | 455 | 459 | 451 | 454 | 9,000 | 4,540 |
| 1996-08-13 | 450 | 455 | 450 | 450 | 31,000 | 4,500 |
| 1996-08-12 | 456 | 456 | 450 | 451 | 24,000 | 4,510 |
| 1996-08-09 | 455 | 456 | 455 | 456 | 14,000 | 4,560 |
| 1996-08-08 | 455 | 455 | 450 | 451 | 31,000 | 4,510 |
| 1996-08-07 | 465 | 465 | 460 | 460 | 13,000 | 4,600 |
| 1996-08-06 | 467 | 470 | 465 | 465 | 20,000 | 4,650 |
| 1996-08-05 | 472 | 472 | 471 | 471 | 8,000 | 4,710 |
| 1996-08-02 | 467 | 474 | 467 | 471 | 8,000 | 4,710 |
| 1996-08-01 | 473 | 473 | 453 | 453 | 36,000 | 4,530 |
| 1996-07-31 | 472 | 475 | 470 | 470 | 21,000 | 4,700 |
| 1996-07-30 | 486 | 486 | 470 | 470 | 30,000 | 4,700 |
| 1996-07-29 | 498 | 498 | 490 | 490 | 12,000 | 4,900 |
| 1996-07-26 | 490 | 491 | 490 | 491 | 11,000 | 4,910 |
| 1996-07-25 | 499 | 499 | 485 | 490 | 28,000 | 4,900 |
| 1996-07-24 | 501 | 501 | 491 | 491 | 17,000 | 4,910 |
| 1996-07-23 | 507 | 507 | 501 | 501 | 4,000 | 5,010 |
| 1996-07-22 | 501 | 501 | 500 | 500 | 20,000 | 5,000 |
| 1996-07-19 | 510 | 510 | 510 | 510 | 3,000 | 5,100 |
| 1996-07-18 | 510 | 510 | 505 | 507 | 16,000 | 5,070 |
| 1996-07-17 | 510 | 510 | 506 | 510 | 10,000 | 5,100 |
| 1996-07-16 | 518 | 518 | 501 | 501 | 28,000 | 5,010 |
| 1996-07-15 | 530 | 530 | 524 | 524 | 7,000 | 5,240 |
| 1996-07-12 | 535 | 535 | 530 | 530 | 7,000 | 5,300 |
| 1996-07-11 | 535 | 535 | 530 | 535 | 14,000 | 5,350 |
| 1996-07-10 | 544 | 544 | 544 | 544 | 11,000 | 5,440 |
| 1996-07-09 | 545 | 549 | 545 | 549 | 4,000 | 5,490 |
| 1996-07-08 | 550 | 550 | 535 | 535 | 26,000 | 5,350 |
| 1996-07-05 | 537 | 540 | 528 | 540 | 34,000 | 5,400 |
| 1996-07-04 | 535 | 535 | 533 | 533 | 4,000 | 5,330 |
| 1996-07-03 | 538 | 538 | 535 | 538 | 5,000 | 5,380 |
| 1996-07-02 | 545 | 548 | 540 | 540 | 6,000 | 5,400 |
| 1996-07-01 | 540 | 543 | 533 | 543 | 4,000 | 5,430 |
| 1996-06-28 | 536 | 536 | 535 | 535 | 22,000 | 5,350 |
| 1996-06-27 | 533 | 536 | 531 | 531 | 24,000 | 5,310 |
| 1996-06-26 | 535 | 535 | 531 | 531 | 11,000 | 5,310 |
| 1996-06-25 | 535 | 536 | 534 | 534 | 9,000 | 5,340 |
| 1996-06-24 | 534 | 534 | 534 | 534 | 2,000 | 5,340 |
| 1996-06-21 | 531 | 540 | 531 | 534 | 9,000 | 5,340 |
| 1996-06-20 | 538 | 538 | 531 | 531 | 13,000 | 5,310 |
| 1996-06-19 | 535 | 540 | 531 | 534 | 18,000 | 5,340 |
| 1996-06-17 | 535 | 537 | 530 | 530 | 11,000 | 5,300 |
| 1996-06-14 | 535 | 540 | 525 | 540 | 7,000 | 5,400 |
| 1996-06-13 | 526 | 526 | 520 | 525 | 33,000 | 5,250 |
| 1996-06-12 | 526 | 530 | 515 | 521 | 30,000 | 5,210 |
| 1996-06-11 | 507 | 524 | 507 | 524 | 11,000 | 5,240 |
| 1996-06-10 | 516 | 520 | 502 | 510 | 18,000 | 5,100 |
| 1996-06-07 | 526 | 526 | 506 | 506 | 35,000 | 5,060 |
| 1996-06-06 | 534 | 545 | 510 | 516 | 54,000 | 5,160 |
| 1996-06-05 | 538 | 538 | 535 | 535 | 48,000 | 5,350 |
| 1996-06-04 | 533 | 537 | 533 | 535 | 16,000 | 5,350 |
| 1996-06-03 | 563 | 563 | 533 | 533 | 30,000 | 5,330 |
| 1996-05-31 | 550 | 561 | 550 | 555 | 30,000 | 5,550 |
| 1996-05-30 | 551 | 551 | 545 | 546 | 14,000 | 5,460 |
| 1996-05-29 | 551 | 551 | 542 | 542 | 12,000 | 5,420 |
| 1996-05-28 | 533 | 551 | 533 | 551 | 38,000 | 5,510 |
| 1996-05-27 | 571 | 571 | 551 | 551 | 17,000 | 5,510 |
| 1996-05-24 | 580 | 580 | 565 | 570 | 22,000 | 5,700 |
| 1996-05-23 | 580 | 580 | 570 | 575 | 33,000 | 5,750 |
| 1996-05-22 | 580 | 581 | 576 | 577 | 31,000 | 5,770 |
| 1996-05-21 | 586 | 596 | 576 | 580 | 21,000 | 5,800 |
| 1996-05-20 | 601 | 601 | 576 | 576 | 9,000 | 5,760 |
| 1996-05-17 | 589 | 600 | 587 | 587 | 31,000 | 5,870 |
| 1996-05-16 | 585 | 590 | 585 | 590 | 32,000 | 5,900 |
| 1996-05-15 | 572 | 585 | 572 | 575 | 50,000 | 5,750 |
| 1996-05-14 | 583 | 590 | 570 | 570 | 58,000 | 5,700 |
| 1996-05-13 | 582 | 590 | 580 | 585 | 19,000 | 5,850 |
| 1996-05-10 | 586 | 590 | 580 | 580 | 46,000 | 5,800 |
| 1996-05-09 | 588 | 595 | 585 | 595 | 40,000 | 5,950 |
| 1996-05-08 | 596 | 596 | 583 | 583 | 48,000 | 5,830 |
| 1996-05-07 | 621 | 621 | 590 | 591 | 55,000 | 5,910 |
| 1996-05-02 | 612 | 620 | 605 | 620 | 51,000 | 6,200 |
| 1996-05-01 | 620 | 625 | 610 | 625 | 80,000 | 6,250 |
| 1996-04-30 | 625 | 625 | 610 | 620 | 53,000 | 6,200 |
| 1996-04-26 | 649 | 649 | 610 | 615 | 118,000 | 6,150 |
| 1996-04-25 | 660 | 665 | 620 | 620 | 190,000 | 6,200 |
| 1996-04-24 | 660 | 674 | 650 | 650 | 121,000 | 6,500 |
| 1996-04-23 | 670 | 675 | 650 | 660 | 265,000 | 6,600 |
| 1996-04-22 | 688 | 688 | 648 | 650 | 208,000 | 6,500 |
| 1996-04-19 | 655 | 670 | 625 | 670 | 308,000 | 6,700 |
| 1996-04-18 | 680 | 702 | 644 | 645 | 1,566,000 | 6,450 |
| 1996-04-17 | 640 | 683 | 620 | 678 | 1,325,000 | 6,780 |
| 1996-04-16 | 654 | 675 | 610 | 610 | 985,000 | 6,100 |
| 1996-04-15 | 554 | 660 | 554 | 655 | 1,509,000 | 6,550 |
| 1996-04-12 | 540 | 570 | 538 | 560 | 261,000 | 5,600 |
| 1996-04-11 | 529 | 540 | 520 | 533 | 85,000 | 5,330 |
| 1996-04-10 | 517 | 530 | 517 | 528 | 80,000 | 5,280 |
| 1996-04-09 | 517 | 517 | 500 | 517 | 43,000 | 5,170 |
| 1996-04-08 | 500 | 519 | 499 | 517 | 55,000 | 5,170 |
| 1996-04-05 | 496 | 500 | 494 | 500 | 35,000 | 5,000 |
| 1996-04-04 | 492 | 495 | 492 | 494 | 5,000 | 4,940 |
| 1996-04-03 | 500 | 505 | 500 | 500 | 21,000 | 5,000 |
| 1996-04-02 | 496 | 500 | 496 | 500 | 21,000 | 5,000 |
| 1996-04-01 | 485 | 495 | 485 | 492 | 16,000 | 4,920 |
| 1996-03-29 | 476 | 483 | 476 | 480 | 41,000 | 4,800 |
| 1996-03-28 | 476 | 481 | 476 | 476 | 120,000 | 4,760 |
| 1996-03-27 | 490 | 490 | 486 | 486 | 9,000 | 4,860 |
| 1996-03-26 | 479 | 480 | 479 | 480 | 6,000 | 4,800 |
| 1996-03-25 | 495 | 500 | 495 | 497 | 25,000 | 4,970 |
| 1996-03-22 | 499 | 499 | 495 | 496 | 10,000 | 4,960 |
| 1996-03-21 | 491 | 499 | 491 | 493 | 19,000 | 4,930 |
| 1996-03-19 | 467 | 479 | 467 | 479 | 6,000 | 4,790 |
| 1996-03-18 | 464 | 465 | 464 | 465 | 8,000 | 4,650 |
| 1996-03-15 | 462 | 463 | 462 | 463 | 2,000 | 4,630 |
| 1996-03-14 | 462 | 462 | 461 | 462 | 3,000 | 4,620 |
| 1996-03-13 | 465 | 465 | 461 | 461 | 10,000 | 4,610 |
| 1996-03-12 | 468 | 468 | 465 | 465 | 3,000 | 4,650 |
| 1996-03-11 | 470 | 470 | 463 | 464 | 8,000 | 4,640 |
| 1996-03-08 | 480 | 480 | 470 | 470 | 23,000 | 4,700 |
| 1996-03-07 | 510 | 510 | 500 | 500 | 40,000 | 5,000 |
| 1996-03-06 | 482 | 500 | 480 | 500 | 49,000 | 5,000 |
| 1996-03-05 | 487 | 487 | 480 | 484 | 22,000 | 4,840 |
| 1996-03-04 | 489 | 489 | 489 | 489 | 1,000 | 4,890 |
| 1996-03-01 | 482 | 482 | 480 | 480 | 10,000 | 4,800 |
| 1996-02-29 | 484 | 484 | 482 | 482 | 6,000 | 4,820 |
| 1996-02-28 | 485 | 485 | 485 | 485 | 1,000 | 4,850 |
| 1996-02-27 | 491 | 491 | 490 | 490 | 5,000 | 4,900 |
| 1996-02-26 | 491 | 497 | 490 | 497 | 5,000 | 4,970 |
| 1996-02-23 | 494 | 495 | 490 | 490 | 14,000 | 4,900 |
| 1996-02-22 | 490 | 491 | 490 | 491 | 4,000 | 4,910 |
| 1996-02-21 | 495 | 495 | 490 | 490 | 5,000 | 4,900 |
| 1996-02-20 | 494 | 495 | 490 | 490 | 17,000 | 4,900 |
| 1996-02-19 | 495 | 496 | 492 | 496 | 8,000 | 4,960 |
| 1996-02-16 | 500 | 500 | 490 | 490 | 9,000 | 4,900 |
| 1996-02-15 | 503 | 510 | 500 | 500 | 17,000 | 5,000 |
| 1996-02-14 | 506 | 512 | 506 | 512 | 13,000 | 5,120 |
| 1996-02-13 | 509 | 509 | 502 | 506 | 4,000 | 5,060 |
| 1996-02-09 | 515 | 518 | 510 | 515 | 29,000 | 5,150 |
| 1996-02-08 | 519 | 520 | 515 | 515 | 19,000 | 5,150 |
| 1996-02-07 | 515 | 520 | 515 | 520 | 17,000 | 5,200 |
| 1996-02-06 | 510 | 520 | 508 | 510 | 34,000 | 5,100 |
| 1996-02-05 | 500 | 510 | 500 | 507 | 48,000 | 5,070 |
| 1996-02-02 | 500 | 510 | 498 | 499 | 50,000 | 4,990 |
| 1996-02-01 | 499 | 500 | 497 | 499 | 20,000 | 4,990 |
| 1996-01-31 | 490 | 500 | 490 | 499 | 16,000 | 4,990 |
| 1996-01-30 | 490 | 491 | 490 | 490 | 11,000 | 4,900 |
| 1996-01-29 | 490 | 490 | 486 | 490 | 21,000 | 4,900 |
| 1996-01-26 | 491 | 493 | 490 | 493 | 7,000 | 4,930 |
| 1996-01-25 | 505 | 505 | 490 | 490 | 8,000 | 4,900 |
| 1996-01-24 | 500 | 500 | 483 | 485 | 27,000 | 4,850 |
| 1996-01-23 | 501 | 501 | 500 | 500 | 15,000 | 5,000 |
| 1996-01-22 | 498 | 500 | 498 | 500 | 6,000 | 5,000 |
| 1996-01-19 | 498 | 500 | 497 | 497 | 25,000 | 4,970 |
| 1996-01-18 | 512 | 512 | 498 | 498 | 26,000 | 4,980 |
| 1996-01-17 | 522 | 530 | 510 | 510 | 72,000 | 5,100 |
| 1996-01-16 | 505 | 524 | 505 | 522 | 76,000 | 5,220 |
| 1996-01-12 | 500 | 501 | 497 | 501 | 32,000 | 5,010 |
| 1996-01-11 | 500 | 500 | 495 | 497 | 40,000 | 4,970 |
| 1996-01-10 | 505 | 505 | 500 | 500 | 20,000 | 5,000 |
| 1996-01-09 | 500 | 505 | 497 | 505 | 42,000 | 5,050 |
| 1996-01-08 | 498 | 500 | 497 | 500 | 24,000 | 5,000 |
| 1996-01-05 | 496 | 500 | 496 | 496 | 35,000 | 4,960 |
| 1996-01-04 | 494 | 500 | 493 | 496 | 13,000 | 4,960 |
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
