4222 児玉化学工業(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	133	133	133	133	1,000	1,330
1998-12-29	133	133	133	133	5,000	1,330
1998-12-28	141	141	140	140	5,000	1,400
1998-12-25	142	142	142	142	1,000	1,420
1998-12-24	132	132	132	132	1,000	1,320
1998-12-22	135	135	131	133	4,000	1,330
1998-12-21	130	135	130	135	5,000	1,350
1998-12-18	130	130	130	130	1,000	1,300
1998-12-17	131	131	129	129	5,000	1,290
1998-12-16	128	128	128	128	3,000	1,280
1998-12-15	133	133	133	133	8,000	1,330
1998-12-14	145	145	138	138	11,000	1,380
1998-12-10	151	151	145	145	11,000	1,450
1998-12-09	151	151	151	151	4,000	1,510
1998-12-08	151	151	151	151	14,000	1,510
1998-12-07	151	151	151	151	10,000	1,510
1998-12-04	140	140	135	136	7,000	1,360
1998-12-03	145	145	145	145	3,000	1,450
1998-12-02	147	148	145	145	8,000	1,450
1998-12-01	147	147	145	145	7,000	1,450
1998-11-30	148	150	145	145	7,000	1,450
1998-11-27	147	148	147	148	8,000	1,480
1998-11-26	145	145	142	145	10,000	1,450
1998-11-25	142	142	142	142	2,000	1,420
1998-11-24	140	140	140	140	10,000	1,400
1998-11-20	138	138	132	132	4,000	1,320
1998-11-19	135	137	132	135	10,000	1,350
1998-11-18	131	131	130	130	4,000	1,300
1998-11-17	130	131	130	131	5,000	1,310
1998-11-13	130	130	130	130	1,000	1,300
1998-11-12	135	135	130	130	14,000	1,300
1998-11-11	130	130	130	130	7,000	1,300
1998-11-10	135	135	130	130	5,000	1,300
1998-11-09	135	135	135	135	3,000	1,350
1998-11-06	134	135	134	135	5,000	1,350
1998-11-05	135	135	133	133	7,000	1,330
1998-10-30	132	132	132	132	1,000	1,320
1998-10-29	138	138	138	138	3,000	1,380
1998-10-28	138	138	138	138	1,000	1,380
1998-10-26	145	145	145	145	7,000	1,450
1998-10-23	131	140	131	140	2,000	1,400
1998-10-22	149	149	133	133	5,000	1,330
1998-10-21	130	140	130	140	6,000	1,400
1998-10-20	127	127	127	127	1,000	1,270
1998-10-19	147	147	147	147	1,000	1,470
1998-10-16	125	125	122	122	7,000	1,220
1998-10-15	133	133	133	133	10,000	1,330
1998-10-13	134	134	132	132	5,000	1,320
1998-10-12	134	135	132	134	8,000	1,340
1998-10-06	132	132	132	132	2,000	1,320
1998-10-05	132	132	132	132	1,000	1,320
1998-10-02	120	130	120	130	6,000	1,300
1998-10-01	124	124	119	120	11,000	1,200
1998-09-28	189	189	189	189	3,000	1,890
1998-09-25	150	150	145	150	7,000	1,500
1998-09-24	145	146	145	146	2,000	1,460
1998-09-22	165	165	165	165	1,000	1,650
1998-09-10	165	165	165	165	6,000	1,650
1998-09-09	166	166	166	166	1,000	1,660
1998-09-08	166	166	166	166	4,000	1,660
1998-09-07	165	165	165	165	1,000	1,650
1998-09-02	169	169	169	169	3,000	1,690
1998-09-01	165	169	165	169	2,000	1,690
1998-08-31	165	165	165	165	2,000	1,650
1998-08-28	160	160	160	160	5,000	1,600
1998-08-27	175	175	170	170	5,000	1,700
1998-08-26	196	196	171	171	12,000	1,710
1998-08-25	170	171	170	171	5,000	1,710
1998-08-24	180	180	180	180	2,000	1,800
1998-08-20	180	181	180	181	2,000	1,810
1998-08-14	171	171	171	171	2,000	1,710
1998-08-12	170	170	170	170	2,000	1,700
1998-08-11	171	171	171	171	1,000	1,710
1998-08-05	171	171	171	171	1,000	1,710
1998-08-04	180	180	165	180	18,000	1,800
1998-08-03	187	187	180	180	10,000	1,800
1998-07-31	190	190	186	186	2,000	1,860
1998-07-30	190	190	190	190	1,000	1,900
1998-07-29	195	200	195	200	6,000	2,000
1998-07-28	190	196	190	195	9,000	1,950
1998-07-27	205	205	200	200	16,000	2,000
1998-07-24	199	199	199	199	6,000	1,990
1998-07-23	199	200	199	200	7,000	2,000
1998-07-22	195	195	195	195	5,000	1,950
1998-07-21	200	200	192	192	7,000	1,920
1998-07-17	200	200	200	200	1,000	2,000
1998-07-16	191	191	191	191	4,000	1,910
1998-07-15	191	191	191	191	1,000	1,910
1998-07-14	205	205	192	192	3,000	1,920
1998-07-13	190	190	190	190	2,000	1,900
1998-07-10	203	203	200	200	4,000	2,000
1998-07-09	204	205	204	205	8,000	2,050
1998-07-08	202	202	190	190	9,000	1,900
1998-07-07	205	205	200	202	6,000	2,020
1998-07-06	210	210	205	205	13,000	2,050
1998-07-03	200	200	200	200	1,000	2,000
1998-07-02	200	202	200	200	12,000	2,000
1998-07-01	188	190	188	190	9,000	1,900
1998-06-30	185	185	180	185	14,000	1,850
1998-06-29	186	186	186	186	2,000	1,860
1998-06-26	206	206	206	206	14,000	2,060
1998-06-25	181	182	181	181	5,000	1,810
1998-06-23	185	185	181	185	11,000	1,850
1998-06-22	180	185	180	183	18,000	1,830
1998-06-18	180	180	180	180	3,000	1,800
1998-06-16	160	160	160	160	13,000	1,600
1998-06-15	156	156	156	156	5,000	1,560
1998-06-12	163	163	163	163	3,000	1,630
1998-06-11	160	160	160	160	3,000	1,600
1998-06-10	170	170	169	169	2,000	1,690
1998-06-09	170	171	170	170	5,000	1,700
1998-06-05	170	170	170	170	2,000	1,700
1998-06-04	185	185	185	185	6,000	1,850
1998-06-03	185	186	185	186	2,000	1,860
1998-06-01	170	190	170	190	3,000	1,900
1998-05-29	169	169	169	169	1,000	1,690
1998-05-28	167	175	167	175	9,000	1,750
1998-05-27	172	172	165	165	20,000	1,650
1998-05-26	174	175	174	175	8,000	1,750
1998-05-25	155	155	155	155	2,000	1,550
1998-05-22	176	176	175	175	2,000	1,750
1998-05-21	161	163	161	163	3,000	1,630
1998-05-20	161	161	161	161	1,000	1,610
1998-05-19	151	151	150	151	3,000	1,510
1998-05-15	166	166	161	161	5,000	1,610
1998-05-14	166	166	166	166	1,000	1,660
1998-05-13	169	169	169	169	4,000	1,690
1998-05-12	171	171	170	170	3,000	1,700
1998-05-11	170	170	170	170	1,000	1,700
1998-05-07	170	170	170	170	1,000	1,700
1998-05-06	178	178	178	178	2,000	1,780
1998-05-01	175	175	175	175	1,000	1,750
1998-04-30	170	175	170	175	2,000	1,750
1998-04-28	173	173	170	170	7,000	1,700
1998-04-27	175	175	170	170	20,000	1,700
1998-04-24	173	173	173	173	5,000	1,730
1998-04-23	170	170	170	170	1,000	1,700
1998-04-22	176	176	171	171	6,000	1,710
1998-04-21	174	174	171	171	7,000	1,710
1998-04-20	180	180	174	174	8,000	1,740
1998-04-17	189	189	175	180	15,000	1,800
1998-04-16	185	189	185	189	2,000	1,890
1998-04-15	185	185	185	185	6,000	1,850
1998-04-13	185	185	185	185	2,000	1,850
1998-04-09	194	194	194	194	1,000	1,940
1998-04-08	181	181	180	180	4,000	1,800
1998-04-02	200	200	190	190	8,000	1,900
1998-04-01	200	200	200	200	4,000	2,000
1998-03-31	201	206	201	206	3,000	2,060
1998-03-30	210	210	210	210	1,000	2,100
1998-03-27	210	210	210	210	3,000	2,100
1998-03-26	209	210	209	209	7,000	2,090
1998-03-25	213	213	209	210	9,000	2,100
1998-03-24	220	220	220	220	1,000	2,200
1998-03-23	214	214	212	212	3,000	2,120
1998-03-20	220	220	210	210	21,000	2,100
1998-03-18	220	220	220	220	3,000	2,200
1998-03-17	215	215	215	215	2,000	2,150
1998-03-16	221	221	213	221	6,000	2,210
1998-03-12	225	225	225	225	3,000	2,250
1998-03-11	225	225	225	225	5,000	2,250
1998-03-10	221	221	220	220	3,000	2,200
1998-03-09	225	225	220	220	5,000	2,200
1998-03-05	225	225	225	225	1,000	2,250
1998-03-03	225	225	225	225	2,000	2,250
1998-03-02	233	240	233	240	6,000	2,400
1998-02-27	234	234	234	234	1,000	2,340
1998-02-26	230	230	230	230	3,000	2,300
1998-02-25	211	215	211	215	3,000	2,150
1998-02-24	216	216	215	215	2,000	2,150
1998-02-23	229	229	210	210	4,000	2,100
1998-02-20	229	229	223	229	6,000	2,290
1998-02-19	228	228	228	228	1,000	2,280
1998-02-16	230	230	230	230	1,000	2,300
1998-02-13	248	248	245	245	7,000	2,450
1998-02-12	240	249	240	249	5,000	2,490
1998-02-10	222	236	222	236	3,000	2,360
1998-02-09	213	220	212	220	8,000	2,200
1998-02-06	220	220	211	211	14,000	2,110
1998-02-05	220	220	212	212	3,000	2,120
1998-02-04	220	220	220	220	2,000	2,200
1998-02-03	220	220	220	220	2,000	2,200
1998-02-02	226	226	226	226	2,000	2,260
1998-01-30	225	225	225	225	3,000	2,250
1998-01-29	242	242	235	240	9,000	2,400
1998-01-28	220	242	220	242	20,000	2,420
1998-01-27	213	214	213	213	7,000	2,130
1998-01-26	201	211	201	211	16,000	2,110
1998-01-23	204	204	200	200	5,000	2,000
1998-01-22	196	205	196	205	5,000	2,050
1998-01-21	183	195	182	195	15,000	1,950
1998-01-19	170	175	170	175	4,000	1,750
1998-01-16	142	145	142	145	8,000	1,450
1998-01-14	146	146	145	145	3,000	1,450
1998-01-13	140	145	140	145	6,000	1,450
1998-01-12	140	140	140	140	1,000	1,400
1998-01-09	145	145	140	140	31,000	1,400
1998-01-08	144	145	143	145	4,000	1,450
1998-01-07	145	145	141	141	4,000	1,410
1998-01-06	145	145	145	145	2,000	1,450
1998-01-05	143	143	143	143	1,000	1,430

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