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
2021-09-245,1605,2105,1305,17027,4005,170
2021-09-225,1605,1905,0605,06026,4005,060
2021-09-215,1605,2405,1205,18024,4005,180
2021-09-175,2805,3205,2305,32030,3005,320
2021-09-165,3005,3005,1705,21034,3005,210
2021-09-155,3505,4005,3205,35031,7005,350
2021-09-145,3505,4205,2905,42053,1005,420
2021-09-135,3005,3905,3005,38038,7005,380
2021-09-105,2205,3805,2205,38044,9005,380
2021-09-095,2205,2505,1805,20018,0005,200
2021-09-085,2405,2505,1805,25041,4005,250
2021-09-075,1505,2405,1305,24057,8005,240
2021-09-065,0805,1305,0205,11050,2005,110
2021-09-034,8755,0104,8455,01041,7005,010
2021-09-024,9404,9754,8904,90026,7004,900
2021-09-015,0005,0004,9204,96533,0004,965
2021-08-314,9905,1204,9905,07046,7005,070
2021-08-304,9855,0404,9105,00053,3005,000
2021-08-274,8355,0004,8255,00086,3005,000
2021-08-264,7754,9504,7454,945126,8004,945
2021-08-254,5304,8104,5154,77594,1004,775
2021-08-244,3704,5954,3704,59043,9004,590
2021-08-234,3504,3954,3054,36520,2004,365
2021-08-204,2804,3754,2504,35033,3004,350
2021-08-194,4104,4654,3204,32018,9004,320
2021-08-184,4004,5004,3654,45520,6004,455
2021-08-174,6454,6704,4304,43054,3004,430
2021-08-164,6904,6904,4904,51534,8004,515
2021-08-134,6454,6904,5754,64575,3004,645
2021-08-124,5304,6154,5104,60532,3004,605
2021-08-114,4104,5254,3954,50530,0004,505
2021-08-104,4804,4804,3854,43030,8004,430
2021-08-064,5504,5504,4604,51020,3004,510
2021-08-054,6054,6304,4654,46538,4004,465
2021-08-044,6354,7104,6104,64571,4004,645
2021-08-034,6004,6954,5354,630116,7004,630
2021-08-024,3454,6554,3354,620248,0004,620
2021-07-304,1454,1954,1004,10074,9004,100
2021-07-294,0804,1554,0754,10062,9004,100
2021-07-284,0354,0954,0254,04541,8004,045
2021-07-273,9854,0403,9754,04024,3004,040
2021-07-263,9204,0053,9153,98535,3003,985
2021-07-213,9403,9653,8753,90030,1003,900
2021-07-203,8653,8953,8503,87025,5003,870
2021-07-193,8603,9003,8353,86525,8003,865
2021-07-163,8453,8803,8403,87513,7003,875
2021-07-153,8603,8803,8453,86519,3003,865
2021-07-143,9253,9253,9003,90511,8003,905
2021-07-133,9654,0053,9053,91541,4003,915
2021-07-123,8803,9603,8553,95525,8003,955
2021-07-093,8003,8403,7203,84055,9003,840
2021-07-083,9703,9753,8353,86057,5003,860
2021-07-073,9504,0103,9153,97060,7003,970
2021-07-063,9003,9503,8903,91017,7003,910
2021-07-053,9053,9353,8553,90032,0003,900
2021-07-023,8603,9153,8453,90032,4003,900
2021-07-013,9303,9403,8603,87536,3003,875
2021-06-304,0604,0603,9503,95034,1003,950
2021-06-294,0104,0753,9954,01524,8004,015
2021-06-284,0604,0854,0054,01032,8004,010
2021-06-254,0454,0604,0054,05534,2004,055
2021-06-244,0004,0553,9754,01526,9004,015
2021-06-234,0154,0403,9954,02025,8004,020
2021-06-223,9104,0103,8653,99540,9003,995
2021-06-213,8803,8803,8203,82045,8003,820
2021-06-183,9703,9853,9153,92033,6003,920
2021-06-173,9904,0053,9404,00039,6004,000
2021-06-163,8804,0253,8654,02559,4004,025
2021-06-153,9053,9303,8553,91041,0003,910
2021-06-143,9403,9603,9003,92021,4003,920
2021-06-113,9903,9903,9203,93023,7003,930
2021-06-104,0304,0303,9503,96029,9003,960
2021-06-094,0304,0754,0004,03038,2004,030
2021-06-084,0554,0704,0104,02529,8004,025
2021-06-074,1354,1354,0404,05529,8004,055
2021-06-044,1104,1604,0904,10535,6004,105
2021-06-034,0704,1254,0354,12050,1004,120
2021-06-024,0904,0903,9954,07061,5004,070
2021-06-014,0554,0904,0004,03068,2004,030
2021-05-314,0154,0453,9453,98561,5003,985
2021-05-283,8253,9603,8203,95575,3003,955
2021-05-273,8903,8903,7653,800201,9003,800
2021-05-263,8403,8903,7953,89060,6003,890
2021-05-253,8653,8803,8053,82073,2003,820
2021-05-243,9303,9603,8853,90080,2003,900
2021-05-213,9153,9803,8503,92580,3003,925
2021-05-203,7753,8403,7553,77532,1003,775
2021-05-193,8153,8653,7953,80546,0003,805
2021-05-183,9453,9603,8403,88060,1003,880
2021-05-173,8854,0753,8003,945153,1003,945
2021-05-144,1304,1804,0904,09547,6004,095
2021-05-134,1304,2054,0604,06060,3004,060
2021-05-124,3454,3454,1604,20070,0004,200
2021-05-114,4754,4954,3504,36031,2004,360
2021-05-104,5354,5404,4704,47015,6004,470
2021-05-074,4404,5054,4204,48036,3004,480
2021-05-064,2954,4004,2654,38048,2004,380
2021-04-304,4554,4654,2654,26554,3004,265
2021-04-284,4554,4654,3404,34069,3004,340
2021-04-274,5704,5904,4704,47035,2004,470
2021-04-264,6404,6554,5604,58025,1004,580
2021-04-234,5554,6154,5354,57021,6004,570
2021-04-224,5804,6354,5754,58527,0004,585
2021-04-214,6104,6104,5054,51039,4004,510
2021-04-204,7054,7454,6404,68533,2004,685
2021-04-194,6804,7404,6754,73020,0004,730
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