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
