4112 保土谷化学工業(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-10-30 | 4,335 | 4,370 | 4,305 | 4,315 | 64,600 | 4,315 |
| 2024-10-29 | 4,265 | 4,335 | 4,230 | 4,285 | 50,500 | 4,285 |
| 2024-10-28 | 4,130 | 4,270 | 4,125 | 4,240 | 49,200 | 4,240 |
| 2024-10-25 | 4,135 | 4,180 | 4,105 | 4,160 | 49,200 | 4,160 |
| 2024-10-24 | 4,215 | 4,230 | 4,125 | 4,160 | 54,500 | 4,160 |
| 2024-10-23 | 4,130 | 4,315 | 4,130 | 4,260 | 72,800 | 4,260 |
| 2024-10-22 | 4,185 | 4,195 | 4,100 | 4,130 | 90,500 | 4,130 |
| 2024-10-21 | 4,210 | 4,280 | 4,170 | 4,185 | 61,400 | 4,185 |
| 2024-10-18 | 4,245 | 4,260 | 4,195 | 4,235 | 42,000 | 4,235 |
| 2024-10-17 | 4,315 | 4,315 | 4,220 | 4,220 | 60,800 | 4,220 |
| 2024-10-16 | 4,375 | 4,405 | 4,290 | 4,295 | 68,100 | 4,295 |
| 2024-10-15 | 4,480 | 4,545 | 4,430 | 4,510 | 32,600 | 4,510 |
| 2024-10-11 | 4,500 | 4,520 | 4,410 | 4,410 | 19,800 | 4,410 |
| 2024-10-10 | 4,500 | 4,510 | 4,435 | 4,500 | 25,600 | 4,500 |
| 2024-10-09 | 4,570 | 4,570 | 4,440 | 4,455 | 40,300 | 4,455 |
| 2024-10-08 | 4,530 | 4,565 | 4,500 | 4,545 | 31,000 | 4,545 |
| 2024-10-07 | 4,585 | 4,645 | 4,560 | 4,570 | 42,100 | 4,570 |
| 2024-10-04 | 4,485 | 4,560 | 4,460 | 4,485 | 36,500 | 4,485 |
| 2024-10-03 | 4,515 | 4,545 | 4,460 | 4,460 | 49,500 | 4,460 |
| 2024-10-02 | 4,505 | 4,540 | 4,410 | 4,415 | 68,700 | 4,415 |
| 2024-10-01 | 4,570 | 4,710 | 4,555 | 4,600 | 83,800 | 4,600 |
| 2024-09-30 | 4,530 | 4,600 | 4,500 | 4,560 | 60,200 | 4,560 |
| 2024-09-27 | 4,750 | 4,800 | 4,640 | 4,720 | 97,500 | 4,720 |
| 2024-09-26 | 4,650 | 4,755 | 4,620 | 4,720 | 122,000 | 4,720 |
| 2024-09-25 | 4,730 | 4,730 | 4,580 | 4,580 | 72,500 | 4,580 |
| 2024-09-24 | 4,855 | 4,890 | 4,685 | 4,735 | 75,700 | 4,735 |
| 2024-09-20 | 4,800 | 4,900 | 4,750 | 4,830 | 84,400 | 4,830 |
| 2024-09-19 | 4,750 | 4,815 | 4,715 | 4,765 | 36,800 | 4,765 |
| 2024-09-18 | 4,670 | 4,710 | 4,565 | 4,635 | 44,100 | 4,635 |
| 2024-09-17 | 4,725 | 4,760 | 4,530 | 4,620 | 49,800 | 4,620 |
| 2024-09-13 | 4,695 | 4,780 | 4,695 | 4,740 | 46,200 | 4,740 |
| 2024-09-12 | 4,745 | 4,780 | 4,675 | 4,730 | 46,400 | 4,730 |
| 2024-09-11 | 4,630 | 4,705 | 4,555 | 4,575 | 73,400 | 4,575 |
| 2024-09-10 | 4,620 | 4,735 | 4,550 | 4,670 | 69,300 | 4,670 |
| 2024-09-09 | 4,400 | 4,540 | 4,340 | 4,525 | 94,900 | 4,525 |
| 2024-09-06 | 4,605 | 4,655 | 4,460 | 4,535 | 70,100 | 4,535 |
| 2024-09-05 | 4,555 | 4,715 | 4,500 | 4,590 | 110,100 | 4,590 |
| 2024-09-04 | 4,775 | 4,830 | 4,570 | 4,600 | 226,700 | 4,600 |
| 2024-09-03 | 5,050 | 5,050 | 4,950 | 4,985 | 56,600 | 4,985 |
| 2024-09-02 | 5,200 | 5,200 | 4,955 | 4,995 | 58,200 | 4,995 |
| 2024-08-30 | 5,080 | 5,190 | 5,000 | 5,120 | 46,600 | 5,120 |
| 2024-08-29 | 4,905 | 5,150 | 4,850 | 5,080 | 89,700 | 5,080 |
| 2024-08-28 | 4,960 | 4,990 | 4,900 | 4,910 | 61,000 | 4,910 |
| 2024-08-27 | 4,945 | 5,030 | 4,905 | 5,030 | 86,800 | 5,030 |
| 2024-08-26 | 5,160 | 5,200 | 4,885 | 4,930 | 170,100 | 4,930 |
| 2024-08-23 | 5,370 | 5,390 | 5,210 | 5,260 | 65,000 | 5,260 |
| 2024-08-22 | 5,490 | 5,700 | 5,370 | 5,370 | 82,700 | 5,370 |
| 2024-08-21 | 5,300 | 5,680 | 5,210 | 5,440 | 153,100 | 5,440 |
| 2024-08-20 | 5,190 | 5,460 | 5,090 | 5,370 | 148,900 | 5,370 |
| 2024-08-19 | 5,440 | 5,450 | 5,070 | 5,090 | 206,300 | 5,090 |
| 2024-08-16 | 5,570 | 5,610 | 5,420 | 5,490 | 100,000 | 5,490 |
| 2024-08-15 | 5,060 | 5,490 | 4,950 | 5,410 | 212,800 | 5,410 |
| 2024-08-14 | 5,470 | 5,490 | 4,905 | 5,050 | 612,200 | 5,050 |
| 2024-08-13 | 5,100 | 5,100 | 5,100 | 5,100 | 55,400 | 5,100 |
| 2024-08-09 | 4,275 | 4,545 | 4,255 | 4,400 | 101,300 | 4,400 |
| 2024-08-08 | 4,120 | 4,220 | 4,085 | 4,150 | 43,000 | 4,150 |
| 2024-08-07 | 4,000 | 4,365 | 3,970 | 4,190 | 74,900 | 4,190 |
| 2024-08-06 | 3,855 | 4,165 | 3,825 | 4,050 | 87,000 | 4,050 |
| 2024-08-05 | 4,010 | 4,110 | 3,645 | 3,645 | 104,200 | 3,645 |
| 2024-08-02 | 4,635 | 4,635 | 4,330 | 4,345 | 74,700 | 4,345 |
| 2024-08-01 | 5,120 | 5,120 | 4,900 | 4,915 | 24,300 | 4,915 |
| 2024-07-31 | 4,900 | 5,140 | 4,855 | 5,120 | 24,100 | 5,120 |
| 2024-07-30 | 5,000 | 5,060 | 4,920 | 4,960 | 17,700 | 4,960 |
| 2024-07-29 | 4,895 | 5,070 | 4,850 | 5,040 | 23,600 | 5,040 |
| 2024-07-26 | 4,765 | 4,845 | 4,725 | 4,800 | 29,600 | 4,800 |
| 2024-07-25 | 4,655 | 4,860 | 4,655 | 4,760 | 53,100 | 4,760 |
| 2024-07-24 | 4,835 | 4,905 | 4,755 | 4,755 | 25,600 | 4,755 |
| 2024-07-23 | 4,860 | 4,900 | 4,755 | 4,835 | 69,700 | 4,835 |
| 2024-07-22 | 5,020 | 5,040 | 4,840 | 4,865 | 50,500 | 4,865 |
| 2024-07-19 | 5,120 | 5,120 | 4,995 | 5,070 | 34,000 | 5,070 |
| 2024-07-18 | 5,150 | 5,210 | 5,030 | 5,080 | 62,700 | 5,080 |
| 2024-07-17 | 5,310 | 5,430 | 5,280 | 5,310 | 21,000 | 5,310 |
| 2024-07-16 | 5,300 | 5,430 | 5,300 | 5,350 | 22,400 | 5,350 |
| 2024-07-12 | 5,310 | 5,400 | 5,250 | 5,300 | 41,000 | 5,300 |
| 2024-07-11 | 5,470 | 5,480 | 5,380 | 5,410 | 20,400 | 5,410 |
| 2024-07-10 | 5,550 | 5,550 | 5,400 | 5,440 | 26,400 | 5,440 |
| 2024-07-09 | 5,590 | 5,650 | 5,480 | 5,510 | 32,800 | 5,510 |
| 2024-07-08 | 5,600 | 5,610 | 5,540 | 5,550 | 15,800 | 5,550 |
| 2024-07-05 | 5,790 | 5,790 | 5,560 | 5,600 | 15,700 | 5,600 |
| 2024-07-04 | 5,810 | 5,810 | 5,630 | 5,710 | 21,900 | 5,710 |
| 2024-07-03 | 5,450 | 5,830 | 5,450 | 5,760 | 51,100 | 5,760 |
| 2024-07-02 | 5,510 | 5,630 | 5,400 | 5,450 | 53,200 | 5,450 |
| 2024-07-01 | 5,560 | 5,590 | 5,410 | 5,490 | 50,600 | 5,490 |
| 2024-06-28 | 5,470 | 5,490 | 5,400 | 5,470 | 39,000 | 5,470 |
| 2024-06-27 | 5,500 | 5,570 | 5,460 | 5,500 | 36,500 | 5,500 |
| 2024-06-26 | 5,720 | 5,720 | 5,550 | 5,570 | 45,400 | 5,570 |
| 2024-06-25 | 5,620 | 5,760 | 5,600 | 5,710 | 30,500 | 5,710 |
| 2024-06-24 | 5,750 | 5,750 | 5,580 | 5,640 | 40,400 | 5,640 |
| 2024-06-21 | 5,690 | 5,760 | 5,580 | 5,700 | 85,800 | 5,700 |
| 2024-06-20 | 5,900 | 5,900 | 5,660 | 5,790 | 87,400 | 5,790 |
| 2024-06-19 | 5,860 | 6,010 | 5,720 | 5,930 | 134,500 | 5,930 |
| 2024-06-18 | 5,610 | 5,880 | 5,540 | 5,840 | 100,700 | 5,840 |
| 2024-06-17 | 5,430 | 5,580 | 5,350 | 5,530 | 36,100 | 5,530 |
| 2024-06-14 | 5,510 | 5,600 | 5,390 | 5,450 | 57,200 | 5,450 |
| 2024-06-13 | 5,750 | 5,830 | 5,450 | 5,530 | 89,900 | 5,530 |
| 2024-06-12 | 5,190 | 5,580 | 5,180 | 5,570 | 93,300 | 5,570 |
| 2024-06-11 | 5,240 | 5,240 | 5,150 | 5,170 | 21,800 | 5,170 |
| 2024-06-10 | 5,010 | 5,260 | 5,000 | 5,240 | 25,300 | 5,240 |
| 2024-06-07 | 4,940 | 5,160 | 4,940 | 5,150 | 28,200 | 5,150 |
| 2024-06-06 | 5,030 | 5,110 | 4,945 | 4,945 | 20,200 | 4,945 |
| 2024-06-05 | 5,070 | 5,110 | 5,020 | 5,030 | 18,800 | 5,030 |
| 2024-06-04 | 5,170 | 5,280 | 5,150 | 5,160 | 30,200 | 5,160 |
| 2024-06-03 | 5,180 | 5,300 | 5,070 | 5,160 | 32,100 | 5,160 |
| 2024-05-31 | 5,040 | 5,140 | 4,930 | 5,090 | 33,200 | 5,090 |
| 2024-05-30 | 4,950 | 5,100 | 4,880 | 5,040 | 38,200 | 5,040 |
| 2024-05-29 | 4,940 | 5,130 | 4,890 | 5,000 | 48,900 | 5,000 |
| 2024-05-28 | 5,190 | 5,210 | 5,030 | 5,040 | 43,200 | 5,040 |
| 2024-05-27 | 4,950 | 5,040 | 4,840 | 5,030 | 32,300 | 5,030 |
| 2024-05-24 | 4,900 | 4,945 | 4,855 | 4,880 | 22,700 | 4,880 |
| 2024-05-23 | 5,100 | 5,120 | 4,950 | 4,985 | 24,400 | 4,985 |
| 2024-05-22 | 5,120 | 5,220 | 5,080 | 5,110 | 21,200 | 5,110 |
| 2024-05-21 | 5,300 | 5,320 | 5,090 | 5,120 | 39,200 | 5,120 |
| 2024-05-20 | 5,180 | 5,340 | 5,170 | 5,300 | 60,800 | 5,300 |
| 2024-05-17 | 4,865 | 5,200 | 4,835 | 5,180 | 103,700 | 5,180 |
| 2024-05-16 | 4,880 | 5,020 | 4,735 | 4,910 | 119,700 | 4,910 |
| 2024-05-15 | 4,695 | 4,710 | 4,575 | 4,670 | 35,500 | 4,670 |
| 2024-05-14 | 4,585 | 4,685 | 4,470 | 4,685 | 34,800 | 4,685 |
| 2024-05-13 | 4,615 | 4,670 | 4,580 | 4,655 | 24,300 | 4,655 |
| 2024-05-10 | 4,595 | 4,645 | 4,545 | 4,640 | 14,900 | 4,640 |
| 2024-05-09 | 4,565 | 4,600 | 4,520 | 4,590 | 18,900 | 4,590 |
| 2024-05-08 | 4,495 | 4,610 | 4,495 | 4,590 | 13,600 | 4,590 |
| 2024-05-07 | 4,450 | 4,585 | 4,450 | 4,560 | 18,500 | 4,560 |
| 2024-05-02 | 4,580 | 4,595 | 4,410 | 4,435 | 25,900 | 4,435 |
| 2024-05-01 | 4,450 | 4,625 | 4,415 | 4,520 | 81,700 | 4,520 |
| 2024-04-30 | 4,500 | 4,730 | 4,420 | 4,660 | 76,500 | 4,660 |
| 2024-04-26 | 4,455 | 4,600 | 4,400 | 4,450 | 135,700 | 4,450 |
| 2024-04-25 | 4,370 | 4,445 | 4,265 | 4,395 | 46,000 | 4,395 |
| 2024-04-24 | 4,225 | 4,485 | 4,210 | 4,445 | 86,800 | 4,445 |
| 2024-04-23 | 4,160 | 4,325 | 4,130 | 4,265 | 39,800 | 4,265 |
| 2024-04-22 | 4,185 | 4,230 | 4,085 | 4,160 | 43,600 | 4,160 |
| 2024-04-19 | 4,350 | 4,350 | 4,140 | 4,185 | 48,000 | 4,185 |
| 2024-04-18 | 4,200 | 4,365 | 4,200 | 4,310 | 33,700 | 4,310 |
| 2024-04-17 | 4,235 | 4,300 | 4,135 | 4,230 | 40,000 | 4,230 |
| 2024-04-16 | 4,235 | 4,320 | 4,170 | 4,240 | 39,900 | 4,240 |
| 2024-04-15 | 4,330 | 4,330 | 4,225 | 4,280 | 69,100 | 4,280 |
| 2024-04-12 | 4,235 | 4,365 | 4,195 | 4,365 | 50,000 | 4,365 |
| 2024-04-11 | 4,050 | 4,165 | 4,020 | 4,165 | 28,500 | 4,165 |
| 2024-04-10 | 4,085 | 4,120 | 4,015 | 4,050 | 33,100 | 4,050 |
| 2024-04-09 | 3,990 | 4,155 | 3,990 | 4,090 | 52,700 | 4,090 |
| 2024-04-08 | 3,885 | 3,955 | 3,795 | 3,945 | 44,400 | 3,945 |
| 2024-04-05 | 3,825 | 3,885 | 3,775 | 3,885 | 28,000 | 3,885 |
| 2024-04-04 | 3,820 | 3,965 | 3,805 | 3,950 | 48,300 | 3,950 |
| 2024-04-03 | 3,725 | 3,870 | 3,725 | 3,770 | 51,300 | 3,770 |
| 2024-04-02 | 3,605 | 3,740 | 3,605 | 3,720 | 27,800 | 3,720 |
| 2024-04-01 | 3,665 | 3,665 | 3,550 | 3,580 | 14,200 | 3,580 |
| 2024-03-29 | 3,570 | 3,650 | 3,570 | 3,650 | 11,800 | 3,650 |
| 2024-03-28 | 3,615 | 3,665 | 3,540 | 3,575 | 17,300 | 3,575 |
| 2024-03-27 | 3,570 | 3,650 | 3,540 | 3,625 | 21,400 | 3,625 |
| 2024-03-26 | 3,560 | 3,560 | 3,505 | 3,540 | 15,200 | 3,540 |
| 2024-03-25 | 3,575 | 3,600 | 3,550 | 3,585 | 20,300 | 3,585 |
| 2024-03-22 | 3,610 | 3,670 | 3,595 | 3,610 | 16,500 | 3,610 |
| 2024-03-21 | 3,620 | 3,630 | 3,565 | 3,585 | 12,400 | 3,585 |
| 2024-03-19 | 3,520 | 3,585 | 3,505 | 3,580 | 11,700 | 3,580 |
| 2024-03-18 | 3,485 | 3,525 | 3,455 | 3,500 | 19,700 | 3,500 |
| 2024-03-15 | 3,460 | 3,485 | 3,440 | 3,475 | 12,200 | 3,475 |
| 2024-03-14 | 3,490 | 3,505 | 3,465 | 3,495 | 6,600 | 3,495 |
| 2024-03-13 | 3,515 | 3,530 | 3,465 | 3,475 | 8,200 | 3,475 |
| 2024-03-12 | 3,405 | 3,490 | 3,395 | 3,490 | 12,200 | 3,490 |
| 2024-03-11 | 3,470 | 3,510 | 3,400 | 3,445 | 15,300 | 3,445 |
| 2024-03-08 | 3,495 | 3,575 | 3,495 | 3,540 | 17,700 | 3,540 |
| 2024-03-07 | 3,600 | 3,600 | 3,480 | 3,495 | 21,700 | 3,495 |
| 2024-03-06 | 3,570 | 3,655 | 3,565 | 3,595 | 12,800 | 3,595 |
| 2024-03-05 | 3,625 | 3,660 | 3,580 | 3,595 | 21,000 | 3,595 |
| 2024-03-04 | 3,805 | 3,805 | 3,605 | 3,625 | 39,000 | 3,625 |
| 2024-03-01 | 3,705 | 3,810 | 3,705 | 3,805 | 19,800 | 3,805 |
| 2024-02-29 | 3,725 | 3,725 | 3,645 | 3,705 | 20,100 | 3,705 |
| 2024-02-28 | 3,745 | 3,775 | 3,725 | 3,750 | 10,700 | 3,750 |
| 2024-02-27 | 3,740 | 3,780 | 3,695 | 3,720 | 12,600 | 3,720 |
| 2024-02-26 | 3,700 | 3,770 | 3,700 | 3,720 | 17,600 | 3,720 |
| 2024-02-22 | 3,620 | 3,665 | 3,580 | 3,640 | 17,100 | 3,640 |
| 2024-02-21 | 3,565 | 3,615 | 3,565 | 3,600 | 12,900 | 3,600 |
| 2024-02-20 | 3,515 | 3,600 | 3,510 | 3,585 | 11,500 | 3,585 |
| 2024-02-19 | 3,550 | 3,565 | 3,515 | 3,540 | 8,800 | 3,540 |
| 2024-02-16 | 3,545 | 3,605 | 3,510 | 3,565 | 18,700 | 3,565 |
| 2024-02-15 | 3,475 | 3,545 | 3,385 | 3,505 | 27,500 | 3,505 |
| 2024-02-14 | 3,835 | 3,835 | 3,455 | 3,490 | 83,100 | 3,490 |
| 2024-02-13 | 3,495 | 3,760 | 3,495 | 3,700 | 84,600 | 3,700 |
| 2024-02-09 | 3,550 | 3,550 | 3,485 | 3,500 | 8,800 | 3,500 |
| 2024-02-08 | 3,535 | 3,575 | 3,475 | 3,545 | 17,200 | 3,545 |
| 2024-02-07 | 3,525 | 3,585 | 3,525 | 3,585 | 9,400 | 3,585 |
| 2024-02-06 | 3,615 | 3,615 | 3,550 | 3,560 | 18,700 | 3,560 |
| 2024-02-05 | 3,585 | 3,615 | 3,550 | 3,615 | 10,700 | 3,615 |
| 2024-02-02 | 3,565 | 3,610 | 3,545 | 3,585 | 16,600 | 3,585 |
| 2024-02-01 | 3,620 | 3,620 | 3,540 | 3,570 | 26,900 | 3,570 |
| 2024-01-31 | 3,660 | 3,670 | 3,590 | 3,660 | 12,300 | 3,660 |
| 2024-01-30 | 3,680 | 3,695 | 3,650 | 3,655 | 19,100 | 3,655 |
| 2024-01-29 | 3,600 | 3,635 | 3,600 | 3,620 | 17,100 | 3,620 |
| 2024-01-26 | 3,595 | 3,595 | 3,545 | 3,560 | 10,700 | 3,560 |
| 2024-01-25 | 3,545 | 3,595 | 3,545 | 3,595 | 7,800 | 3,595 |
| 2024-01-24 | 3,545 | 3,595 | 3,535 | 3,545 | 6,700 | 3,545 |
| 2024-01-23 | 3,635 | 3,635 | 3,560 | 3,565 | 7,900 | 3,565 |
| 2024-01-22 | 3,515 | 3,635 | 3,515 | 3,625 | 14,800 | 3,625 |
| 2024-01-19 | 3,525 | 3,555 | 3,495 | 3,510 | 16,600 | 3,510 |
| 2024-01-18 | 3,590 | 3,600 | 3,525 | 3,525 | 12,100 | 3,525 |
| 2024-01-17 | 3,610 | 3,650 | 3,570 | 3,570 | 14,100 | 3,570 |
| 2024-01-16 | 3,710 | 3,745 | 3,605 | 3,610 | 17,100 | 3,610 |
| 2024-01-15 | 3,700 | 3,740 | 3,655 | 3,715 | 11,900 | 3,715 |
| 2024-01-12 | 3,800 | 3,835 | 3,675 | 3,700 | 41,300 | 3,700 |
| 2024-01-11 | 3,690 | 3,825 | 3,690 | 3,795 | 37,400 | 3,795 |
| 2024-01-10 | 3,610 | 3,670 | 3,610 | 3,640 | 18,700 | 3,640 |
| 2024-01-09 | 3,640 | 3,715 | 3,635 | 3,635 | 21,700 | 3,635 |
| 2024-01-05 | 3,630 | 3,670 | 3,620 | 3,630 | 18,900 | 3,630 |
| 2024-01-04 | 3,680 | 3,700 | 3,565 | 3,610 | 22,800 | 3,610 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1989-03-28]1株→1.08株 [1988-03-28]1株→1.1株 [1987-03-27]1株→1.08株 [1986-03-27]1株→1.1株
