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 |
|---|---|---|---|---|---|---|
| 2021-09-24 | 5,160 | 5,210 | 5,130 | 5,170 | 27,400 | 5,170 |
| 2021-09-22 | 5,160 | 5,190 | 5,060 | 5,060 | 26,400 | 5,060 |
| 2021-09-21 | 5,160 | 5,240 | 5,120 | 5,180 | 24,400 | 5,180 |
| 2021-09-17 | 5,280 | 5,320 | 5,230 | 5,320 | 30,300 | 5,320 |
| 2021-09-16 | 5,300 | 5,300 | 5,170 | 5,210 | 34,300 | 5,210 |
| 2021-09-15 | 5,350 | 5,400 | 5,320 | 5,350 | 31,700 | 5,350 |
| 2021-09-14 | 5,350 | 5,420 | 5,290 | 5,420 | 53,100 | 5,420 |
| 2021-09-13 | 5,300 | 5,390 | 5,300 | 5,380 | 38,700 | 5,380 |
| 2021-09-10 | 5,220 | 5,380 | 5,220 | 5,380 | 44,900 | 5,380 |
| 2021-09-09 | 5,220 | 5,250 | 5,180 | 5,200 | 18,000 | 5,200 |
| 2021-09-08 | 5,240 | 5,250 | 5,180 | 5,250 | 41,400 | 5,250 |
| 2021-09-07 | 5,150 | 5,240 | 5,130 | 5,240 | 57,800 | 5,240 |
| 2021-09-06 | 5,080 | 5,130 | 5,020 | 5,110 | 50,200 | 5,110 |
| 2021-09-03 | 4,875 | 5,010 | 4,845 | 5,010 | 41,700 | 5,010 |
| 2021-09-02 | 4,940 | 4,975 | 4,890 | 4,900 | 26,700 | 4,900 |
| 2021-09-01 | 5,000 | 5,000 | 4,920 | 4,965 | 33,000 | 4,965 |
| 2021-08-31 | 4,990 | 5,120 | 4,990 | 5,070 | 46,700 | 5,070 |
| 2021-08-30 | 4,985 | 5,040 | 4,910 | 5,000 | 53,300 | 5,000 |
| 2021-08-27 | 4,835 | 5,000 | 4,825 | 5,000 | 86,300 | 5,000 |
| 2021-08-26 | 4,775 | 4,950 | 4,745 | 4,945 | 126,800 | 4,945 |
| 2021-08-25 | 4,530 | 4,810 | 4,515 | 4,775 | 94,100 | 4,775 |
| 2021-08-24 | 4,370 | 4,595 | 4,370 | 4,590 | 43,900 | 4,590 |
| 2021-08-23 | 4,350 | 4,395 | 4,305 | 4,365 | 20,200 | 4,365 |
| 2021-08-20 | 4,280 | 4,375 | 4,250 | 4,350 | 33,300 | 4,350 |
| 2021-08-19 | 4,410 | 4,465 | 4,320 | 4,320 | 18,900 | 4,320 |
| 2021-08-18 | 4,400 | 4,500 | 4,365 | 4,455 | 20,600 | 4,455 |
| 2021-08-17 | 4,645 | 4,670 | 4,430 | 4,430 | 54,300 | 4,430 |
| 2021-08-16 | 4,690 | 4,690 | 4,490 | 4,515 | 34,800 | 4,515 |
| 2021-08-13 | 4,645 | 4,690 | 4,575 | 4,645 | 75,300 | 4,645 |
| 2021-08-12 | 4,530 | 4,615 | 4,510 | 4,605 | 32,300 | 4,605 |
| 2021-08-11 | 4,410 | 4,525 | 4,395 | 4,505 | 30,000 | 4,505 |
| 2021-08-10 | 4,480 | 4,480 | 4,385 | 4,430 | 30,800 | 4,430 |
| 2021-08-06 | 4,550 | 4,550 | 4,460 | 4,510 | 20,300 | 4,510 |
| 2021-08-05 | 4,605 | 4,630 | 4,465 | 4,465 | 38,400 | 4,465 |
| 2021-08-04 | 4,635 | 4,710 | 4,610 | 4,645 | 71,400 | 4,645 |
| 2021-08-03 | 4,600 | 4,695 | 4,535 | 4,630 | 116,700 | 4,630 |
| 2021-08-02 | 4,345 | 4,655 | 4,335 | 4,620 | 248,000 | 4,620 |
| 2021-07-30 | 4,145 | 4,195 | 4,100 | 4,100 | 74,900 | 4,100 |
| 2021-07-29 | 4,080 | 4,155 | 4,075 | 4,100 | 62,900 | 4,100 |
| 2021-07-28 | 4,035 | 4,095 | 4,025 | 4,045 | 41,800 | 4,045 |
| 2021-07-27 | 3,985 | 4,040 | 3,975 | 4,040 | 24,300 | 4,040 |
| 2021-07-26 | 3,920 | 4,005 | 3,915 | 3,985 | 35,300 | 3,985 |
| 2021-07-21 | 3,940 | 3,965 | 3,875 | 3,900 | 30,100 | 3,900 |
| 2021-07-20 | 3,865 | 3,895 | 3,850 | 3,870 | 25,500 | 3,870 |
| 2021-07-19 | 3,860 | 3,900 | 3,835 | 3,865 | 25,800 | 3,865 |
| 2021-07-16 | 3,845 | 3,880 | 3,840 | 3,875 | 13,700 | 3,875 |
| 2021-07-15 | 3,860 | 3,880 | 3,845 | 3,865 | 19,300 | 3,865 |
| 2021-07-14 | 3,925 | 3,925 | 3,900 | 3,905 | 11,800 | 3,905 |
| 2021-07-13 | 3,965 | 4,005 | 3,905 | 3,915 | 41,400 | 3,915 |
| 2021-07-12 | 3,880 | 3,960 | 3,855 | 3,955 | 25,800 | 3,955 |
| 2021-07-09 | 3,800 | 3,840 | 3,720 | 3,840 | 55,900 | 3,840 |
| 2021-07-08 | 3,970 | 3,975 | 3,835 | 3,860 | 57,500 | 3,860 |
| 2021-07-07 | 3,950 | 4,010 | 3,915 | 3,970 | 60,700 | 3,970 |
| 2021-07-06 | 3,900 | 3,950 | 3,890 | 3,910 | 17,700 | 3,910 |
| 2021-07-05 | 3,905 | 3,935 | 3,855 | 3,900 | 32,000 | 3,900 |
| 2021-07-02 | 3,860 | 3,915 | 3,845 | 3,900 | 32,400 | 3,900 |
| 2021-07-01 | 3,930 | 3,940 | 3,860 | 3,875 | 36,300 | 3,875 |
| 2021-06-30 | 4,060 | 4,060 | 3,950 | 3,950 | 34,100 | 3,950 |
| 2021-06-29 | 4,010 | 4,075 | 3,995 | 4,015 | 24,800 | 4,015 |
| 2021-06-28 | 4,060 | 4,085 | 4,005 | 4,010 | 32,800 | 4,010 |
| 2021-06-25 | 4,045 | 4,060 | 4,005 | 4,055 | 34,200 | 4,055 |
| 2021-06-24 | 4,000 | 4,055 | 3,975 | 4,015 | 26,900 | 4,015 |
| 2021-06-23 | 4,015 | 4,040 | 3,995 | 4,020 | 25,800 | 4,020 |
| 2021-06-22 | 3,910 | 4,010 | 3,865 | 3,995 | 40,900 | 3,995 |
| 2021-06-21 | 3,880 | 3,880 | 3,820 | 3,820 | 45,800 | 3,820 |
| 2021-06-18 | 3,970 | 3,985 | 3,915 | 3,920 | 33,600 | 3,920 |
| 2021-06-17 | 3,990 | 4,005 | 3,940 | 4,000 | 39,600 | 4,000 |
| 2021-06-16 | 3,880 | 4,025 | 3,865 | 4,025 | 59,400 | 4,025 |
| 2021-06-15 | 3,905 | 3,930 | 3,855 | 3,910 | 41,000 | 3,910 |
| 2021-06-14 | 3,940 | 3,960 | 3,900 | 3,920 | 21,400 | 3,920 |
| 2021-06-11 | 3,990 | 3,990 | 3,920 | 3,930 | 23,700 | 3,930 |
| 2021-06-10 | 4,030 | 4,030 | 3,950 | 3,960 | 29,900 | 3,960 |
| 2021-06-09 | 4,030 | 4,075 | 4,000 | 4,030 | 38,200 | 4,030 |
| 2021-06-08 | 4,055 | 4,070 | 4,010 | 4,025 | 29,800 | 4,025 |
| 2021-06-07 | 4,135 | 4,135 | 4,040 | 4,055 | 29,800 | 4,055 |
| 2021-06-04 | 4,110 | 4,160 | 4,090 | 4,105 | 35,600 | 4,105 |
| 2021-06-03 | 4,070 | 4,125 | 4,035 | 4,120 | 50,100 | 4,120 |
| 2021-06-02 | 4,090 | 4,090 | 3,995 | 4,070 | 61,500 | 4,070 |
| 2021-06-01 | 4,055 | 4,090 | 4,000 | 4,030 | 68,200 | 4,030 |
| 2021-05-31 | 4,015 | 4,045 | 3,945 | 3,985 | 61,500 | 3,985 |
| 2021-05-28 | 3,825 | 3,960 | 3,820 | 3,955 | 75,300 | 3,955 |
| 2021-05-27 | 3,890 | 3,890 | 3,765 | 3,800 | 201,900 | 3,800 |
| 2021-05-26 | 3,840 | 3,890 | 3,795 | 3,890 | 60,600 | 3,890 |
| 2021-05-25 | 3,865 | 3,880 | 3,805 | 3,820 | 73,200 | 3,820 |
| 2021-05-24 | 3,930 | 3,960 | 3,885 | 3,900 | 80,200 | 3,900 |
| 2021-05-21 | 3,915 | 3,980 | 3,850 | 3,925 | 80,300 | 3,925 |
| 2021-05-20 | 3,775 | 3,840 | 3,755 | 3,775 | 32,100 | 3,775 |
| 2021-05-19 | 3,815 | 3,865 | 3,795 | 3,805 | 46,000 | 3,805 |
| 2021-05-18 | 3,945 | 3,960 | 3,840 | 3,880 | 60,100 | 3,880 |
| 2021-05-17 | 3,885 | 4,075 | 3,800 | 3,945 | 153,100 | 3,945 |
| 2021-05-14 | 4,130 | 4,180 | 4,090 | 4,095 | 47,600 | 4,095 |
| 2021-05-13 | 4,130 | 4,205 | 4,060 | 4,060 | 60,300 | 4,060 |
| 2021-05-12 | 4,345 | 4,345 | 4,160 | 4,200 | 70,000 | 4,200 |
| 2021-05-11 | 4,475 | 4,495 | 4,350 | 4,360 | 31,200 | 4,360 |
| 2021-05-10 | 4,535 | 4,540 | 4,470 | 4,470 | 15,600 | 4,470 |
| 2021-05-07 | 4,440 | 4,505 | 4,420 | 4,480 | 36,300 | 4,480 |
| 2021-05-06 | 4,295 | 4,400 | 4,265 | 4,380 | 48,200 | 4,380 |
| 2021-04-30 | 4,455 | 4,465 | 4,265 | 4,265 | 54,300 | 4,265 |
| 2021-04-28 | 4,455 | 4,465 | 4,340 | 4,340 | 69,300 | 4,340 |
| 2021-04-27 | 4,570 | 4,590 | 4,470 | 4,470 | 35,200 | 4,470 |
| 2021-04-26 | 4,640 | 4,655 | 4,560 | 4,580 | 25,100 | 4,580 |
| 2021-04-23 | 4,555 | 4,615 | 4,535 | 4,570 | 21,600 | 4,570 |
| 2021-04-22 | 4,580 | 4,635 | 4,575 | 4,585 | 27,000 | 4,585 |
| 2021-04-21 | 4,610 | 4,610 | 4,505 | 4,510 | 39,400 | 4,510 |
| 2021-04-20 | 4,705 | 4,745 | 4,640 | 4,685 | 33,200 | 4,685 |
| 2021-04-19 | 4,680 | 4,740 | 4,675 | 4,730 | 20,000 | 4,730 |
| 2021-04-16 | 4,695 | 4,720 | 4,645 | 4,650 | 15,200 | 4,650 |
| 2021-04-15 | 4,705 | 4,740 | 4,680 | 4,695 | 22,500 | 4,695 |
| 2021-04-14 | 4,750 | 4,750 | 4,665 | 4,725 | 36,200 | 4,725 |
| 2021-04-13 | 4,815 | 4,815 | 4,750 | 4,750 | 30,500 | 4,750 |
| 2021-04-12 | 4,830 | 4,830 | 4,725 | 4,745 | 26,300 | 4,745 |
| 2021-04-09 | 4,715 | 4,810 | 4,715 | 4,780 | 36,900 | 4,780 |
| 2021-04-08 | 4,840 | 4,840 | 4,690 | 4,690 | 50,800 | 4,690 |
| 2021-04-07 | 4,850 | 4,860 | 4,785 | 4,845 | 41,500 | 4,845 |
| 2021-04-06 | 5,050 | 5,050 | 4,840 | 4,850 | 57,200 | 4,850 |
| 2021-04-05 | 4,990 | 5,130 | 4,980 | 5,040 | 72,400 | 5,040 |
| 2021-04-02 | 4,850 | 4,980 | 4,805 | 4,975 | 52,900 | 4,975 |
| 2021-04-01 | 4,850 | 4,850 | 4,800 | 4,815 | 30,300 | 4,815 |
| 2021-03-31 | 4,850 | 4,860 | 4,790 | 4,830 | 52,900 | 4,830 |
| 2021-03-30 | 4,800 | 4,860 | 4,760 | 4,825 | 56,100 | 4,825 |
| 2021-03-29 | 4,740 | 4,810 | 4,740 | 4,765 | 52,100 | 4,765 |
| 2021-03-26 | 4,740 | 4,780 | 4,725 | 4,730 | 34,700 | 4,730 |
| 2021-03-25 | 4,570 | 4,710 | 4,570 | 4,670 | 29,200 | 4,670 |
| 2021-03-24 | 4,710 | 4,715 | 4,570 | 4,570 | 43,600 | 4,570 |
| 2021-03-23 | 4,850 | 4,890 | 4,740 | 4,740 | 53,300 | 4,740 |
| 2021-03-22 | 4,800 | 4,815 | 4,720 | 4,770 | 44,700 | 4,770 |
| 2021-03-19 | 4,800 | 4,830 | 4,745 | 4,805 | 50,700 | 4,805 |
| 2021-03-18 | 4,770 | 4,850 | 4,765 | 4,850 | 42,200 | 4,850 |
| 2021-03-17 | 4,740 | 4,790 | 4,700 | 4,735 | 37,900 | 4,735 |
| 2021-03-16 | 4,650 | 4,775 | 4,650 | 4,750 | 52,500 | 4,750 |
| 2021-03-15 | 4,660 | 4,695 | 4,610 | 4,620 | 37,600 | 4,620 |
| 2021-03-12 | 4,505 | 4,590 | 4,465 | 4,590 | 60,400 | 4,590 |
| 2021-03-11 | 4,410 | 4,530 | 4,375 | 4,505 | 49,100 | 4,505 |
| 2021-03-10 | 4,505 | 4,505 | 4,400 | 4,435 | 67,500 | 4,435 |
| 2021-03-09 | 4,540 | 4,550 | 4,450 | 4,490 | 101,000 | 4,490 |
| 2021-03-08 | 4,685 | 4,710 | 4,580 | 4,600 | 53,400 | 4,600 |
| 2021-03-05 | 4,620 | 4,660 | 4,525 | 4,630 | 91,900 | 4,630 |
| 2021-03-04 | 4,755 | 4,800 | 4,610 | 4,675 | 47,400 | 4,675 |
| 2021-03-03 | 4,780 | 4,830 | 4,730 | 4,825 | 34,000 | 4,825 |
| 2021-03-02 | 4,850 | 4,930 | 4,770 | 4,810 | 33,300 | 4,810 |
| 2021-03-01 | 4,800 | 4,945 | 4,800 | 4,860 | 31,700 | 4,860 |
| 2021-02-26 | 4,750 | 4,890 | 4,695 | 4,780 | 81,800 | 4,780 |
| 2021-02-25 | 4,810 | 4,860 | 4,760 | 4,810 | 50,100 | 4,810 |
| 2021-02-24 | 4,880 | 4,970 | 4,755 | 4,760 | 72,200 | 4,760 |
| 2021-02-22 | 4,920 | 4,950 | 4,885 | 4,930 | 46,700 | 4,930 |
| 2021-02-19 | 5,000 | 5,020 | 4,880 | 4,925 | 62,200 | 4,925 |
| 2021-02-18 | 5,040 | 5,080 | 4,960 | 5,000 | 38,600 | 5,000 |
| 2021-02-17 | 5,050 | 5,090 | 5,020 | 5,040 | 33,100 | 5,040 |
| 2021-02-16 | 4,990 | 5,100 | 4,990 | 5,100 | 52,100 | 5,100 |
| 2021-02-15 | 5,080 | 5,080 | 4,965 | 4,990 | 30,200 | 4,990 |
| 2021-02-12 | 5,010 | 5,030 | 4,905 | 5,020 | 60,100 | 5,020 |
| 2021-02-10 | 5,110 | 5,160 | 4,975 | 5,010 | 81,100 | 5,010 |
| 2021-02-09 | 5,100 | 5,190 | 5,090 | 5,170 | 73,300 | 5,170 |
| 2021-02-08 | 5,050 | 5,100 | 4,950 | 5,070 | 61,000 | 5,070 |
| 2021-02-05 | 5,270 | 5,300 | 5,040 | 5,050 | 100,600 | 5,050 |
| 2021-02-04 | 5,250 | 5,270 | 5,110 | 5,250 | 126,800 | 5,250 |
| 2021-02-03 | 5,330 | 5,390 | 5,200 | 5,200 | 70,900 | 5,200 |
| 2021-02-02 | 5,400 | 5,470 | 5,230 | 5,330 | 120,700 | 5,330 |
| 2021-02-01 | 5,210 | 5,570 | 5,210 | 5,450 | 138,100 | 5,450 |
| 2021-01-29 | 5,560 | 5,800 | 5,470 | 5,500 | 146,200 | 5,500 |
| 2021-01-28 | 5,470 | 5,600 | 5,370 | 5,500 | 191,100 | 5,500 |
| 2021-01-27 | 5,580 | 5,630 | 5,500 | 5,570 | 79,600 | 5,570 |
| 2021-01-26 | 5,550 | 5,620 | 5,530 | 5,620 | 66,200 | 5,620 |
| 2021-01-25 | 5,500 | 5,570 | 5,460 | 5,550 | 51,700 | 5,550 |
| 2021-01-22 | 5,430 | 5,540 | 5,400 | 5,440 | 70,400 | 5,440 |
| 2021-01-21 | 5,390 | 5,470 | 5,390 | 5,470 | 36,200 | 5,470 |
| 2021-01-20 | 5,280 | 5,440 | 5,260 | 5,410 | 61,000 | 5,410 |
| 2021-01-19 | 5,330 | 5,350 | 5,230 | 5,330 | 38,800 | 5,330 |
| 2021-01-18 | 5,130 | 5,360 | 5,110 | 5,330 | 57,100 | 5,330 |
| 2021-01-15 | 5,450 | 5,450 | 5,260 | 5,300 | 92,100 | 5,300 |
| 2021-01-14 | 5,600 | 5,670 | 5,480 | 5,490 | 75,000 | 5,490 |
| 2021-01-13 | 5,440 | 5,690 | 5,390 | 5,650 | 104,400 | 5,650 |
| 2021-01-12 | 5,300 | 5,440 | 5,260 | 5,440 | 63,200 | 5,440 |
| 2021-01-08 | 5,250 | 5,430 | 5,240 | 5,360 | 97,700 | 5,360 |
| 2021-01-07 | 5,220 | 5,350 | 5,130 | 5,250 | 75,600 | 5,250 |
| 2021-01-06 | 5,100 | 5,270 | 5,090 | 5,180 | 69,500 | 5,180 |
| 2021-01-05 | 5,050 | 5,150 | 5,040 | 5,150 | 60,700 | 5,150 |
| 2021-01-04 | 5,130 | 5,190 | 5,040 | 5,120 | 81,400 | 5,120 |
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
