株式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 |
|---|---|---|---|---|---|---|
| 2021-04-16 | 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
