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
