4112 保土谷化学工業(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-04-164,6954,7204,6454,65015,2004,650
2021-04-154,7054,7404,6804,69522,5004,695
2021-04-144,7504,7504,6654,72536,2004,725
2021-04-134,8154,8154,7504,75030,5004,750
2021-04-124,8304,8304,7254,74526,3004,745
2021-04-094,7154,8104,7154,78036,9004,780
2021-04-084,8404,8404,6904,69050,8004,690
2021-04-074,8504,8604,7854,84541,5004,845
2021-04-065,0505,0504,8404,85057,2004,850
2021-04-054,9905,1304,9805,04072,4005,040
2021-04-024,8504,9804,8054,97552,9004,975
2021-04-014,8504,8504,8004,81530,3004,815
2021-03-314,8504,8604,7904,83052,9004,830
2021-03-304,8004,8604,7604,82556,1004,825
2021-03-294,7404,8104,7404,76552,1004,765
2021-03-264,7404,7804,7254,73034,7004,730
2021-03-254,5704,7104,5704,67029,2004,670
2021-03-244,7104,7154,5704,57043,6004,570
2021-03-234,8504,8904,7404,74053,3004,740
2021-03-224,8004,8154,7204,77044,7004,770
2021-03-194,8004,8304,7454,80550,7004,805
2021-03-184,7704,8504,7654,85042,2004,850
2021-03-174,7404,7904,7004,73537,9004,735
2021-03-164,6504,7754,6504,75052,5004,750
2021-03-154,6604,6954,6104,62037,6004,620
2021-03-124,5054,5904,4654,59060,4004,590
2021-03-114,4104,5304,3754,50549,1004,505
2021-03-104,5054,5054,4004,43567,5004,435
2021-03-094,5404,5504,4504,490101,0004,490
2021-03-084,6854,7104,5804,60053,4004,600
2021-03-054,6204,6604,5254,63091,9004,630
2021-03-044,7554,8004,6104,67547,4004,675
2021-03-034,7804,8304,7304,82534,0004,825
2021-03-024,8504,9304,7704,81033,3004,810
2021-03-014,8004,9454,8004,86031,7004,860
2021-02-264,7504,8904,6954,78081,8004,780
2021-02-254,8104,8604,7604,81050,1004,810
2021-02-244,8804,9704,7554,76072,2004,760
2021-02-224,9204,9504,8854,93046,7004,930
2021-02-195,0005,0204,8804,92562,2004,925
2021-02-185,0405,0804,9605,00038,6005,000
2021-02-175,0505,0905,0205,04033,1005,040
2021-02-164,9905,1004,9905,10052,1005,100
2021-02-155,0805,0804,9654,99030,2004,990
2021-02-125,0105,0304,9055,02060,1005,020
2021-02-105,1105,1604,9755,01081,1005,010
2021-02-095,1005,1905,0905,17073,3005,170
2021-02-085,0505,1004,9505,07061,0005,070
2021-02-055,2705,3005,0405,050100,6005,050
2021-02-045,2505,2705,1105,250126,8005,250
2021-02-035,3305,3905,2005,20070,9005,200
2021-02-025,4005,4705,2305,330120,7005,330
2021-02-015,2105,5705,2105,450138,1005,450
2021-01-295,5605,8005,4705,500146,2005,500
2021-01-285,4705,6005,3705,500191,1005,500
2021-01-275,5805,6305,5005,57079,6005,570
2021-01-265,5505,6205,5305,62066,2005,620
2021-01-255,5005,5705,4605,55051,7005,550
2021-01-225,4305,5405,4005,44070,4005,440
2021-01-215,3905,4705,3905,47036,2005,470
2021-01-205,2805,4405,2605,41061,0005,410
2021-01-195,3305,3505,2305,33038,8005,330
2021-01-185,1305,3605,1105,33057,1005,330
2021-01-155,4505,4505,2605,30092,1005,300
2021-01-145,6005,6705,4805,49075,0005,490
2021-01-135,4405,6905,3905,650104,4005,650
2021-01-125,3005,4405,2605,44063,2005,440
2021-01-085,2505,4305,2405,36097,7005,360
2021-01-075,2205,3505,1305,25075,6005,250
2021-01-065,1005,2705,0905,18069,5005,180
2021-01-055,0505,1505,0405,15060,7005,150
2021-01-045,1305,1905,0405,12081,4005,120

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