4222 児玉化学工業(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 140 | 140 | 140 | 140 | 5,000 | 1,400 |
| 1997-12-29 | 160 | 160 | 150 | 150 | 4,000 | 1,500 |
| 1997-12-26 | 164 | 165 | 160 | 160 | 10,000 | 1,600 |
| 1997-12-25 | 160 | 165 | 160 | 160 | 9,000 | 1,600 |
| 1997-12-24 | 168 | 168 | 165 | 165 | 6,000 | 1,650 |
| 1997-12-22 | 170 | 170 | 165 | 165 | 6,000 | 1,650 |
| 1997-12-19 | 187 | 187 | 180 | 180 | 11,000 | 1,800 |
| 1997-12-18 | 181 | 186 | 180 | 186 | 8,000 | 1,860 |
| 1997-12-17 | 190 | 190 | 190 | 190 | 4,000 | 1,900 |
| 1997-12-16 | 182 | 182 | 182 | 182 | 3,000 | 1,820 |
| 1997-12-15 | 182 | 182 | 180 | 180 | 13,000 | 1,800 |
| 1997-12-12 | 195 | 195 | 195 | 195 | 3,000 | 1,950 |
| 1997-12-11 | 200 | 200 | 200 | 200 | 6,000 | 2,000 |
| 1997-12-10 | 200 | 201 | 200 | 201 | 3,000 | 2,010 |
| 1997-12-09 | 215 | 215 | 196 | 196 | 14,000 | 1,960 |
| 1997-12-08 | 240 | 240 | 220 | 220 | 9,000 | 2,200 |
| 1997-12-05 | 222 | 222 | 220 | 220 | 3,000 | 2,200 |
| 1997-12-04 | 216 | 221 | 216 | 220 | 12,000 | 2,200 |
| 1997-12-03 | 209 | 217 | 209 | 217 | 8,000 | 2,170 |
| 1997-12-02 | 206 | 206 | 206 | 206 | 1,000 | 2,060 |
| 1997-12-01 | 201 | 204 | 201 | 204 | 11,000 | 2,040 |
| 1997-11-27 | 205 | 205 | 200 | 201 | 20,000 | 2,010 |
| 1997-11-26 | 195 | 195 | 195 | 195 | 9,000 | 1,950 |
| 1997-11-25 | 246 | 246 | 237 | 240 | 3,000 | 2,400 |
| 1997-11-21 | 242 | 242 | 241 | 241 | 3,000 | 2,410 |
| 1997-11-20 | 267 | 267 | 265 | 265 | 11,000 | 2,650 |
| 1997-11-19 | 263 | 270 | 260 | 267 | 34,000 | 2,670 |
| 1997-11-18 | 260 | 268 | 260 | 268 | 2,000 | 2,680 |
| 1997-11-17 | 260 | 260 | 260 | 260 | 4,000 | 2,600 |
| 1997-11-14 | 261 | 261 | 260 | 261 | 4,000 | 2,610 |
| 1997-11-13 | 261 | 265 | 261 | 261 | 17,000 | 2,610 |
| 1997-11-12 | 265 | 265 | 261 | 261 | 10,000 | 2,610 |
| 1997-11-11 | 270 | 270 | 270 | 270 | 3,000 | 2,700 |
| 1997-11-10 | 270 | 270 | 270 | 270 | 8,000 | 2,700 |
| 1997-11-07 | 275 | 275 | 275 | 275 | 2,000 | 2,750 |
| 1997-11-06 | 284 | 284 | 281 | 281 | 45,000 | 2,810 |
| 1997-11-05 | 286 | 286 | 284 | 284 | 18,000 | 2,840 |
| 1997-11-04 | 286 | 286 | 286 | 286 | 2,000 | 2,860 |
| 1997-10-31 | 286 | 286 | 286 | 286 | 7,000 | 2,860 |
| 1997-10-30 | 286 | 286 | 286 | 286 | 1,000 | 2,860 |
| 1997-10-29 | 288 | 288 | 288 | 288 | 1,000 | 2,880 |
| 1997-10-28 | 274 | 274 | 273 | 273 | 11,000 | 2,730 |
| 1997-10-27 | 274 | 275 | 274 | 275 | 13,000 | 2,750 |
| 1997-10-24 | 264 | 264 | 264 | 264 | 8,000 | 2,640 |
| 1997-10-23 | 263 | 263 | 263 | 263 | 3,000 | 2,630 |
| 1997-10-22 | 259 | 262 | 259 | 262 | 8,000 | 2,620 |
| 1997-10-21 | 259 | 259 | 259 | 259 | 1,000 | 2,590 |
| 1997-10-20 | 251 | 251 | 250 | 250 | 13,000 | 2,500 |
| 1997-10-17 | 250 | 250 | 250 | 250 | 3,000 | 2,500 |
| 1997-10-16 | 250 | 250 | 250 | 250 | 5,000 | 2,500 |
| 1997-10-15 | 249 | 249 | 249 | 249 | 1,000 | 2,490 |
| 1997-10-14 | 249 | 249 | 246 | 246 | 13,000 | 2,460 |
| 1997-10-13 | 249 | 249 | 246 | 246 | 12,000 | 2,460 |
| 1997-10-09 | 249 | 249 | 249 | 249 | 11,000 | 2,490 |
| 1997-10-08 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 1997-10-07 | 240 | 250 | 240 | 245 | 13,000 | 2,450 |
| 1997-10-06 | 240 | 240 | 240 | 240 | 11,000 | 2,400 |
| 1997-10-03 | 240 | 240 | 235 | 237 | 26,000 | 2,370 |
| 1997-10-02 | 249 | 249 | 240 | 240 | 10,000 | 2,400 |
| 1997-10-01 | 249 | 249 | 241 | 249 | 8,000 | 2,490 |
| 1997-09-30 | 244 | 250 | 244 | 249 | 16,000 | 2,490 |
| 1997-09-29 | 269 | 269 | 250 | 250 | 14,000 | 2,500 |
| 1997-09-26 | 285 | 285 | 269 | 269 | 4,000 | 2,690 |
| 1997-09-25 | 287 | 287 | 285 | 285 | 16,000 | 2,850 |
| 1997-09-24 | 287 | 287 | 287 | 287 | 9,000 | 2,870 |
| 1997-09-22 | 298 | 298 | 280 | 288 | 27,000 | 2,880 |
| 1997-09-19 | 300 | 300 | 298 | 298 | 6,000 | 2,980 |
| 1997-09-18 | 303 | 303 | 300 | 300 | 24,000 | 3,000 |
| 1997-09-17 | 309 | 309 | 305 | 305 | 13,000 | 3,050 |
| 1997-09-16 | 310 | 311 | 309 | 309 | 16,000 | 3,090 |
| 1997-09-12 | 310 | 310 | 307 | 308 | 3,000 | 3,080 |
| 1997-09-11 | 307 | 307 | 307 | 307 | 3,000 | 3,070 |
| 1997-09-10 | 307 | 307 | 307 | 307 | 5,000 | 3,070 |
| 1997-09-09 | 304 | 304 | 304 | 304 | 3,000 | 3,040 |
| 1997-09-08 | 304 | 304 | 304 | 304 | 1,000 | 3,040 |
| 1997-09-05 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
| 1997-09-03 | 298 | 300 | 298 | 298 | 5,000 | 2,980 |
| 1997-09-02 | 298 | 300 | 297 | 300 | 6,000 | 3,000 |
| 1997-09-01 | 297 | 297 | 297 | 297 | 2,000 | 2,970 |
| 1997-08-29 | 296 | 296 | 296 | 296 | 7,000 | 2,960 |
| 1997-08-28 | 295 | 297 | 295 | 297 | 22,000 | 2,970 |
| 1997-08-27 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 1997-08-26 | 300 | 300 | 298 | 298 | 22,000 | 2,980 |
| 1997-08-25 | 300 | 300 | 300 | 300 | 11,000 | 3,000 |
| 1997-08-22 | 300 | 300 | 300 | 300 | 15,000 | 3,000 |
| 1997-08-21 | 305 | 305 | 300 | 300 | 51,000 | 3,000 |
| 1997-08-20 | 310 | 310 | 305 | 305 | 8,000 | 3,050 |
| 1997-08-19 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 1997-08-18 | 300 | 305 | 300 | 305 | 6,000 | 3,050 |
| 1997-08-15 | 300 | 301 | 300 | 300 | 10,000 | 3,000 |
| 1997-08-14 | 301 | 301 | 301 | 301 | 1,000 | 3,010 |
| 1997-08-13 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 1997-08-12 | 310 | 310 | 300 | 300 | 5,000 | 3,000 |
| 1997-08-11 | 309 | 309 | 309 | 309 | 1,000 | 3,090 |
| 1997-08-08 | 310 | 312 | 310 | 310 | 5,000 | 3,100 |
| 1997-08-07 | 311 | 312 | 310 | 312 | 10,000 | 3,120 |
| 1997-08-06 | 315 | 315 | 312 | 312 | 6,000 | 3,120 |
| 1997-08-05 | 321 | 321 | 316 | 316 | 19,000 | 3,160 |
| 1997-08-04 | 325 | 325 | 321 | 323 | 6,000 | 3,230 |
| 1997-08-01 | 320 | 320 | 320 | 320 | 7,000 | 3,200 |
| 1997-07-31 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 1997-07-30 | 355 | 355 | 351 | 351 | 6,000 | 3,510 |
| 1997-07-29 | 356 | 356 | 355 | 355 | 3,000 | 3,550 |
| 1997-07-28 | 358 | 360 | 358 | 358 | 6,000 | 3,580 |
| 1997-07-24 | 355 | 355 | 355 | 355 | 4,000 | 3,550 |
| 1997-07-23 | 373 | 373 | 365 | 365 | 7,000 | 3,650 |
| 1997-07-22 | 363 | 363 | 363 | 363 | 5,000 | 3,630 |
| 1997-07-18 | 356 | 375 | 356 | 373 | 20,000 | 3,730 |
| 1997-07-17 | 350 | 350 | 348 | 349 | 9,000 | 3,490 |
| 1997-07-16 | 348 | 348 | 348 | 348 | 2,000 | 3,480 |
| 1997-07-15 | 352 | 353 | 352 | 353 | 4,000 | 3,530 |
| 1997-07-14 | 364 | 364 | 352 | 352 | 19,000 | 3,520 |
| 1997-07-11 | 368 | 370 | 364 | 364 | 16,000 | 3,640 |
| 1997-07-10 | 368 | 368 | 367 | 368 | 5,000 | 3,680 |
| 1997-07-09 | 375 | 375 | 367 | 367 | 4,000 | 3,670 |
| 1997-07-08 | 368 | 370 | 368 | 370 | 3,000 | 3,700 |
| 1997-07-07 | 385 | 385 | 370 | 370 | 14,000 | 3,700 |
| 1997-07-04 | 380 | 380 | 375 | 375 | 12,000 | 3,750 |
| 1997-07-03 | 381 | 381 | 380 | 380 | 7,000 | 3,800 |
| 1997-07-02 | 380 | 383 | 380 | 381 | 6,000 | 3,810 |
| 1997-07-01 | 377 | 377 | 377 | 377 | 2,000 | 3,770 |
| 1997-06-30 | 382 | 382 | 380 | 382 | 5,000 | 3,820 |
| 1997-06-27 | 388 | 388 | 380 | 380 | 11,000 | 3,800 |
| 1997-06-26 | 387 | 387 | 387 | 387 | 4,000 | 3,870 |
| 1997-06-25 | 387 | 390 | 385 | 385 | 30,000 | 3,850 |
| 1997-06-24 | 396 | 396 | 395 | 395 | 14,000 | 3,950 |
| 1997-06-23 | 401 | 401 | 395 | 395 | 15,000 | 3,950 |
| 1997-06-20 | 405 | 405 | 400 | 400 | 19,000 | 4,000 |
| 1997-06-19 | 386 | 390 | 386 | 390 | 12,000 | 3,900 |
| 1997-06-18 | 387 | 387 | 385 | 385 | 44,000 | 3,850 |
| 1997-06-17 | 390 | 390 | 387 | 387 | 10,000 | 3,870 |
| 1997-06-16 | 394 | 395 | 390 | 390 | 30,000 | 3,900 |
| 1997-06-13 | 402 | 405 | 390 | 395 | 88,000 | 3,950 |
| 1997-06-12 | 389 | 405 | 385 | 402 | 115,000 | 4,020 |
| 1997-06-11 | 370 | 392 | 370 | 382 | 44,000 | 3,820 |
| 1997-06-10 | 360 | 360 | 360 | 360 | 17,000 | 3,600 |
| 1997-06-09 | 360 | 360 | 360 | 360 | 3,000 | 3,600 |
| 1997-06-06 | 356 | 356 | 356 | 356 | 10,000 | 3,560 |
| 1997-06-05 | 360 | 365 | 355 | 365 | 9,000 | 3,650 |
| 1997-06-03 | 356 | 360 | 356 | 360 | 3,000 | 3,600 |
| 1997-06-02 | 356 | 356 | 355 | 355 | 8,000 | 3,550 |
| 1997-05-30 | 355 | 355 | 355 | 355 | 1,000 | 3,550 |
| 1997-05-29 | 361 | 362 | 358 | 358 | 10,000 | 3,580 |
| 1997-05-28 | 358 | 360 | 358 | 360 | 15,000 | 3,600 |
| 1997-05-27 | 357 | 358 | 357 | 358 | 21,000 | 3,580 |
| 1997-05-26 | 358 | 358 | 357 | 357 | 14,000 | 3,570 |
| 1997-05-23 | 361 | 361 | 355 | 360 | 10,000 | 3,600 |
| 1997-05-22 | 365 | 365 | 363 | 365 | 14,000 | 3,650 |
| 1997-05-21 | 364 | 370 | 364 | 370 | 19,000 | 3,700 |
| 1997-05-20 | 366 | 370 | 365 | 365 | 16,000 | 3,650 |
| 1997-05-19 | 361 | 365 | 361 | 365 | 10,000 | 3,650 |
| 1997-05-16 | 361 | 361 | 361 | 361 | 1,000 | 3,610 |
| 1997-05-15 | 373 | 373 | 363 | 363 | 18,000 | 3,630 |
| 1997-05-14 | 366 | 370 | 365 | 370 | 13,000 | 3,700 |
| 1997-05-13 | 360 | 370 | 360 | 365 | 18,000 | 3,650 |
| 1997-05-12 | 343 | 355 | 343 | 355 | 18,000 | 3,550 |
| 1997-05-09 | 341 | 341 | 341 | 341 | 9,000 | 3,410 |
| 1997-05-08 | 340 | 345 | 340 | 340 | 25,000 | 3,400 |
| 1997-05-07 | 346 | 350 | 342 | 343 | 46,000 | 3,430 |
| 1997-05-06 | 348 | 348 | 342 | 342 | 8,000 | 3,420 |
| 1997-05-02 | 325 | 335 | 325 | 335 | 8,000 | 3,350 |
| 1997-05-01 | 327 | 335 | 326 | 335 | 27,000 | 3,350 |
| 1997-04-30 | 328 | 330 | 325 | 326 | 22,000 | 3,260 |
| 1997-04-28 | 323 | 323 | 323 | 323 | 3,000 | 3,230 |
| 1997-04-25 | 323 | 327 | 319 | 319 | 16,000 | 3,190 |
| 1997-04-24 | 339 | 340 | 331 | 335 | 18,000 | 3,350 |
| 1997-04-23 | 347 | 347 | 342 | 342 | 37,000 | 3,420 |
| 1997-04-22 | 348 | 350 | 347 | 347 | 33,000 | 3,470 |
| 1997-04-21 | 342 | 348 | 340 | 348 | 34,000 | 3,480 |
| 1997-04-18 | 302 | 307 | 302 | 307 | 17,000 | 3,070 |
| 1997-04-17 | 291 | 294 | 290 | 292 | 20,000 | 2,920 |
| 1997-04-16 | 284 | 294 | 284 | 294 | 12,000 | 2,940 |
| 1997-04-15 | 282 | 283 | 282 | 282 | 28,000 | 2,820 |
| 1997-04-14 | 283 | 285 | 282 | 282 | 29,000 | 2,820 |
| 1997-04-11 | 285 | 285 | 278 | 278 | 8,000 | 2,780 |
| 1997-04-10 | 305 | 305 | 300 | 300 | 17,000 | 3,000 |
| 1997-04-09 | 325 | 325 | 300 | 300 | 19,000 | 3,000 |
| 1997-04-08 | 334 | 335 | 322 | 322 | 29,000 | 3,220 |
| 1997-04-07 | 341 | 341 | 335 | 335 | 14,000 | 3,350 |
| 1997-04-04 | 341 | 341 | 336 | 336 | 12,000 | 3,360 |
| 1997-04-03 | 346 | 350 | 341 | 341 | 26,000 | 3,410 |
| 1997-04-02 | 351 | 351 | 347 | 348 | 8,000 | 3,480 |
| 1997-04-01 | 355 | 355 | 351 | 351 | 13,000 | 3,510 |
| 1997-03-31 | 360 | 360 | 355 | 355 | 8,000 | 3,550 |
| 1997-03-28 | 370 | 370 | 365 | 365 | 7,000 | 3,650 |
| 1997-03-27 | 365 | 370 | 365 | 370 | 5,000 | 3,700 |
| 1997-03-26 | 371 | 371 | 370 | 370 | 11,000 | 3,700 |
| 1997-03-25 | 376 | 380 | 376 | 380 | 10,000 | 3,800 |
| 1997-03-24 | 376 | 376 | 376 | 376 | 1,000 | 3,760 |
| 1997-03-21 | 373 | 373 | 371 | 371 | 3,000 | 3,710 |
| 1997-03-19 | 373 | 373 | 372 | 373 | 8,000 | 3,730 |
| 1997-03-18 | 375 | 375 | 372 | 372 | 9,000 | 3,720 |
| 1997-03-17 | 376 | 376 | 375 | 376 | 9,000 | 3,760 |
| 1997-03-14 | 376 | 376 | 375 | 375 | 3,000 | 3,750 |
| 1997-03-13 | 376 | 380 | 376 | 380 | 4,000 | 3,800 |
| 1997-03-12 | 380 | 380 | 376 | 376 | 5,000 | 3,760 |
| 1997-03-11 | 392 | 392 | 380 | 381 | 8,000 | 3,810 |
| 1997-03-07 | 391 | 394 | 391 | 394 | 8,000 | 3,940 |
| 1997-03-06 | 386 | 386 | 386 | 386 | 3,000 | 3,860 |
| 1997-03-05 | 381 | 381 | 381 | 381 | 1,000 | 3,810 |
| 1997-03-04 | 383 | 383 | 381 | 381 | 7,000 | 3,810 |
| 1997-03-03 | 395 | 395 | 383 | 383 | 6,000 | 3,830 |
| 1997-02-28 | 390 | 395 | 390 | 395 | 9,000 | 3,950 |
| 1997-02-27 | 400 | 400 | 395 | 395 | 2,000 | 3,950 |
| 1997-02-26 | 397 | 402 | 397 | 402 | 5,000 | 4,020 |
| 1997-02-25 | 405 | 405 | 397 | 397 | 9,000 | 3,970 |
| 1997-02-24 | 400 | 401 | 395 | 401 | 5,000 | 4,010 |
| 1997-02-21 | 391 | 400 | 390 | 390 | 7,000 | 3,900 |
| 1997-02-20 | 395 | 395 | 385 | 385 | 4,000 | 3,850 |
| 1997-02-19 | 384 | 395 | 384 | 395 | 6,000 | 3,950 |
| 1997-02-18 | 378 | 389 | 378 | 389 | 13,000 | 3,890 |
| 1997-02-17 | 385 | 385 | 380 | 380 | 5,000 | 3,800 |
| 1997-02-14 | 376 | 381 | 375 | 380 | 17,000 | 3,800 |
| 1997-02-13 | 375 | 375 | 372 | 372 | 6,000 | 3,720 |
| 1997-02-12 | 375 | 379 | 375 | 376 | 8,000 | 3,760 |
| 1997-02-10 | 379 | 379 | 375 | 375 | 6,000 | 3,750 |
| 1997-02-07 | 382 | 384 | 370 | 370 | 24,000 | 3,700 |
| 1997-02-06 | 383 | 385 | 383 | 384 | 4,000 | 3,840 |
| 1997-02-05 | 394 | 394 | 382 | 383 | 18,000 | 3,830 |
| 1997-02-04 | 395 | 399 | 393 | 399 | 7,000 | 3,990 |
| 1997-02-03 | 400 | 400 | 395 | 395 | 6,000 | 3,950 |
| 1997-01-31 | 390 | 399 | 390 | 395 | 9,000 | 3,950 |
| 1997-01-30 | 385 | 390 | 380 | 390 | 4,000 | 3,900 |
| 1997-01-29 | 380 | 380 | 375 | 375 | 8,000 | 3,750 |
| 1997-01-28 | 393 | 395 | 390 | 390 | 4,000 | 3,900 |
| 1997-01-27 | 393 | 399 | 393 | 395 | 7,000 | 3,950 |
| 1997-01-24 | 396 | 396 | 392 | 392 | 10,000 | 3,920 |
| 1997-01-23 | 401 | 401 | 400 | 400 | 7,000 | 4,000 |
| 1997-01-22 | 406 | 406 | 400 | 400 | 4,000 | 4,000 |
| 1997-01-20 | 405 | 405 | 401 | 401 | 8,000 | 4,010 |
| 1997-01-17 | 396 | 401 | 396 | 400 | 9,000 | 4,000 |
| 1997-01-16 | 386 | 398 | 386 | 396 | 6,000 | 3,960 |
| 1997-01-14 | 386 | 386 | 380 | 381 | 11,000 | 3,810 |
| 1997-01-13 | 375 | 390 | 371 | 390 | 14,000 | 3,900 |
| 1997-01-10 | 410 | 410 | 380 | 380 | 34,000 | 3,800 |
| 1997-01-09 | 423 | 428 | 404 | 408 | 24,000 | 4,080 |
| 1997-01-08 | 423 | 423 | 408 | 418 | 21,000 | 4,180 |
| 1997-01-07 | 418 | 418 | 418 | 418 | 1,000 | 4,180 |
| 1997-01-06 | 418 | 418 | 418 | 418 | 6,000 | 4,180 |
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
