4222 児玉化学工業(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	85	85	70	70	22,000	700
1999-12-29	85	85	85	85	12,000	850
1999-12-28	91	91	85	85	9,000	850
1999-12-27	94	94	85	86	18,000	860
1999-12-24	90	95	90	95	3,000	950
1999-12-22	90	95	90	95	10,000	950
1999-12-21	85	95	85	90	10,000	900
1999-12-20	92	92	82	90	11,000	900
1999-12-17	100	100	97	97	16,000	970
1999-12-16	100	101	100	100	10,000	1,000
1999-12-15	100	101	100	101	3,000	1,010
1999-12-14	100	102	100	100	12,000	1,000
1999-12-13	100	102	100	102	6,000	1,020
1999-12-10	100	100	100	100	7,000	1,000
1999-12-09	106	110	98	100	12,000	1,000
1999-12-08	110	110	110	110	5,000	1,100
1999-12-07	111	111	110	110	18,000	1,100
1999-12-06	123	123	111	111	16,000	1,110
1999-12-03	110	113	110	113	4,000	1,130
1999-12-02	112	113	112	112	7,000	1,120
1999-12-01	112	112	112	112	3,000	1,120
1999-11-30	112	112	112	112	19,000	1,120
1999-11-29	112	112	112	112	6,000	1,120
1999-11-26	120	120	113	113	9,000	1,130
1999-11-25	113	113	113	113	6,000	1,130
1999-11-24	112	113	112	113	3,000	1,130
1999-11-22	111	113	111	112	12,000	1,120
1999-11-19	120	120	120	120	6,000	1,200
1999-11-18	114	115	114	115	3,000	1,150
1999-11-17	113	113	113	113	1,000	1,130
1999-11-16	112	112	112	112	1,000	1,120
1999-11-15	110	111	106	111	13,000	1,110
1999-11-12	118	118	105	110	14,000	1,100
1999-11-11	126	126	120	120	12,000	1,200
1999-11-10	127	127	125	125	2,000	1,250
1999-11-09	127	127	127	127	18,000	1,270
1999-11-08	126	126	126	126	1,000	1,260
1999-11-05	132	132	132	132	5,000	1,320
1999-11-04	133	140	132	140	6,000	1,400
1999-11-02	132	132	132	132	4,000	1,320
1999-11-01	133	135	132	135	10,000	1,350
1999-10-29	131	132	131	132	16,000	1,320
1999-10-28	145	145	130	131	15,000	1,310
1999-10-27	148	148	145	145	10,000	1,450
1999-10-26	160	160	150	150	13,000	1,500
1999-10-25	158	160	158	159	44,000	1,590
1999-10-22	155	159	150	158	37,000	1,580
1999-10-21	144	160	143	159	76,000	1,590
1999-10-20	148	148	148	148	2,000	1,480
1999-10-19	136	140	136	136	14,000	1,360
1999-10-18	136	136	130	136	21,000	1,360
1999-10-15	130	130	128	128	4,000	1,280
1999-10-14	135	135	133	133	17,000	1,330
1999-10-13	133	135	133	135	4,000	1,350
1999-10-12	131	135	130	130	10,000	1,300
1999-10-08	136	136	135	135	13,000	1,350
1999-10-07	135	136	135	135	9,000	1,350
1999-10-05	136	136	136	136	8,000	1,360
1999-10-04	136	136	136	136	2,000	1,360
1999-10-01	136	136	136	136	3,000	1,360
1999-09-30	136	136	136	136	2,000	1,360
1999-09-29	136	136	136	136	5,000	1,360
1999-09-28	140	140	136	136	3,000	1,360
1999-09-27	155	155	155	155	4,000	1,550
1999-09-24	135	135	135	135	1,000	1,350
1999-09-22	135	135	135	135	8,000	1,350
1999-09-21	138	138	135	135	7,000	1,350
1999-09-20	145	145	137	137	2,000	1,370
1999-09-17	145	145	145	145	1,000	1,450
1999-09-14	137	155	137	155	6,000	1,550
1999-09-13	145	155	140	155	23,000	1,550
1999-09-10	145	146	145	146	8,000	1,460
1999-09-09	150	150	148	148	4,000	1,480
1999-09-08	148	148	148	148	1,000	1,480
1999-09-07	147	148	145	148	6,000	1,480
1999-09-06	145	147	145	147	10,000	1,470
1999-09-03	146	146	146	146	11,000	1,460
1999-09-02	145	146	145	146	5,000	1,460
1999-09-01	151	151	150	150	4,000	1,500
1999-08-31	155	160	148	148	25,000	1,480
1999-08-30	155	160	155	160	12,000	1,600
1999-08-27	155	155	143	143	13,000	1,430
1999-08-26	154	155	154	155	11,000	1,550
1999-08-25	154	154	145	145	39,000	1,450
1999-08-24	160	160	155	155	17,000	1,550
1999-08-23	160	160	160	160	9,000	1,600
1999-08-20	150	160	150	155	8,000	1,550
1999-08-19	155	155	150	150	8,000	1,500
1999-08-18	148	153	148	153	9,000	1,530
1999-08-17	146	150	146	148	20,000	1,480
1999-08-16	165	165	151	151	6,000	1,510
1999-08-13	158	165	158	165	40,000	1,650
1999-08-12	150	156	150	156	5,000	1,560
1999-08-11	150	155	145	145	20,000	1,450
1999-08-10	146	146	146	146	1,000	1,460
1999-08-09	145	150	145	150	3,000	1,500
1999-08-06	147	147	145	145	8,000	1,450
1999-08-05	150	150	150	150	2,000	1,500
1999-08-04	150	153	150	153	7,000	1,530
1999-08-03	150	150	150	150	1,000	1,500
1999-08-02	155	156	154	154	14,000	1,540
1999-07-30	150	155	150	155	4,000	1,550
1999-07-29	146	155	146	150	4,000	1,500
1999-07-28	155	156	155	156	5,000	1,560
1999-07-27	155	155	150	155	7,000	1,550
1999-07-26	155	157	150	155	23,000	1,550
1999-07-23	150	155	150	155	12,000	1,550
1999-07-22	155	155	150	150	22,000	1,500
1999-07-21	145	155	145	150	12,000	1,500
1999-07-19	155	157	145	145	13,000	1,450
1999-07-16	155	157	150	157	17,000	1,570
1999-07-15	150	155	145	154	36,000	1,540
1999-07-14	145	150	145	150	15,000	1,500
1999-07-13	147	150	145	145	24,000	1,450
1999-07-12	145	145	145	145	17,000	1,450
1999-07-09	146	148	145	148	8,000	1,480
1999-07-08	148	148	145	145	23,000	1,450
1999-07-07	145	148	145	148	13,000	1,480
1999-07-06	150	150	148	148	13,000	1,480
1999-07-05	151	151	148	150	9,000	1,500
1999-07-02	155	155	150	150	4,000	1,500
1999-07-01	148	155	148	155	4,000	1,550
1999-06-30	150	150	148	149	17,000	1,490
1999-06-29	155	155	150	150	7,000	1,500
1999-06-28	156	156	156	156	6,000	1,560
1999-06-25	149	149	146	146	6,000	1,460
1999-06-24	157	157	150	150	9,000	1,500
1999-06-23	155	160	153	153	6,000	1,530
1999-06-22	157	157	153	153	23,000	1,530
1999-06-21	156	157	155	157	18,000	1,570
1999-06-18	154	156	146	146	20,000	1,460
1999-06-17	150	156	150	156	30,000	1,560
1999-06-16	138	150	138	150	8,000	1,500
1999-06-15	153	153	152	152	6,000	1,520
1999-06-14	146	155	146	153	16,000	1,530
1999-06-11	145	146	145	145	4,000	1,450
1999-06-09	146	146	135	135	3,000	1,350
1999-06-08	147	147	147	147	1,000	1,470
1999-06-07	142	142	132	132	16,000	1,320
1999-06-04	142	142	142	142	2,000	1,420
1999-06-03	140	141	126	141	5,000	1,410
1999-06-01	146	147	146	147	11,000	1,470
1999-05-28	149	149	147	147	6,000	1,470
1999-05-26	150	150	150	150	3,000	1,500
1999-05-25	149	149	149	149	1,000	1,490
1999-05-24	149	150	145	150	7,000	1,500
1999-05-21	145	149	145	149	3,000	1,490
1999-05-20	150	150	149	150	11,000	1,500
1999-05-19	153	153	150	153	16,000	1,530
1999-05-18	155	155	155	155	1,000	1,550
1999-05-17	155	160	155	157	16,000	1,570
1999-05-14	157	157	157	157	3,000	1,570
1999-05-13	160	160	159	159	2,000	1,590
1999-05-12	160	160	157	160	11,000	1,600
1999-05-11	160	160	160	160	5,000	1,600
1999-05-10	154	160	154	160	17,000	1,600
1999-05-07	152	152	150	150	28,000	1,500
1999-05-06	150	152	150	150	15,000	1,500
1999-04-30	150	150	150	150	8,000	1,500
1999-04-28	145	147	145	145	6,000	1,450
1999-04-27	150	150	145	150	8,000	1,500
1999-04-26	145	149	145	149	9,000	1,490
1999-04-23	150	150	141	150	9,000	1,500
1999-04-22	150	150	150	150	5,000	1,500
1999-04-21	155	155	155	155	2,000	1,550
1999-04-20	155	155	155	155	6,000	1,550
1999-04-19	159	159	155	155	4,000	1,550
1999-04-16	159	159	155	155	8,000	1,550
1999-04-15	159	159	155	158	4,000	1,580
1999-04-14	160	160	156	159	13,000	1,590
1999-04-13	160	160	160	160	19,000	1,600
1999-04-12	160	161	160	160	28,000	1,600
1999-04-09	150	159	149	159	55,000	1,590
1999-04-08	148	148	146	148	27,000	1,480
1999-04-07	140	150	136	150	23,000	1,500
1999-03-31	138	138	132	132	5,000	1,320
1999-03-30	132	132	132	132	6,000	1,320
1999-03-29	132	133	132	133	2,000	1,330
1999-03-26	135	139	131	131	15,000	1,310
1999-03-25	131	135	131	135	6,000	1,350
1999-03-24	135	135	125	125	11,000	1,250
1999-03-23	147	148	137	137	21,000	1,370
1999-03-19	143	146	141	146	4,000	1,460
1999-03-18	145	146	143	143	16,000	1,430
1999-03-17	139	150	139	145	25,000	1,450
1999-03-16	137	139	133	139	35,000	1,390
1999-03-15	140	140	137	137	4,000	1,370
1999-03-12	135	139	135	139	7,000	1,390
1999-03-11	135	135	135	135	1,000	1,350
1999-03-10	130	139	130	139	12,000	1,390
1999-03-09	132	133	132	133	6,000	1,330
1999-03-08	131	133	131	133	3,000	1,330
1999-03-04	131	131	131	131	4,000	1,310
1999-03-03	132	132	132	132	2,000	1,320
1999-03-02	132	132	132	132	3,000	1,320
1999-02-26	140	140	139	139	8,000	1,390
1999-02-25	130	130	130	130	2,000	1,300
1999-02-24	131	131	130	130	14,000	1,300
1999-02-23	131	137	130	130	5,000	1,300
1999-02-22	125	125	125	125	1,000	1,250
1999-02-19	131	131	130	130	8,000	1,300
1999-02-18	130	130	130	130	2,000	1,300
1999-02-17	130	131	130	131	6,000	1,310
1999-02-16	133	133	128	130	8,000	1,300
1999-02-15	134	134	133	133	7,000	1,330
1999-02-12	134	134	134	134	3,000	1,340
1999-02-10	146	146	146	146	1,000	1,460
1999-02-09	133	133	132	133	8,000	1,330
1999-02-04	145	145	133	133	6,000	1,330
1999-02-03	134	135	133	135	8,000	1,350
1999-02-02	145	145	145	145	2,000	1,450
1999-01-29	140	145	140	145	12,000	1,450
1999-01-28	135	140	135	135	31,000	1,350
1999-01-27	150	150	132	132	6,000	1,320
1999-01-26	138	170	136	170	53,000	1,700
1999-01-25	124	139	124	139	4,000	1,390
1999-01-22	125	130	124	124	8,000	1,240
1999-01-20	138	139	124	124	12,000	1,240
1999-01-18	122	122	122	122	1,000	1,220
1999-01-14	131	131	121	121	9,000	1,210
1999-01-13	131	131	131	131	1,000	1,310
1999-01-12	137	137	137	137	1,000	1,370
1999-01-11	138	138	138	138	2,000	1,380
1999-01-08	131	139	131	139	5,000	1,390
1999-01-07	144	144	144	144	1,000	1,440
1999-01-06	130	130	130	130	8,000	1,300
1999-01-05	133	133	130	130	5,000	1,300
1999-01-04	133	133	133	133	1,000	1,330

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