4112 保土谷化学工業(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-07-03 | 1,446 | 1,479 | 1,446 | 1,463 | 43,900 | 1,463 |
| 2025-07-02 | 1,441 | 1,457 | 1,417 | 1,446 | 72,800 | 1,446 |
| 2025-07-01 | 1,469 | 1,469 | 1,453 | 1,461 | 35,700 | 1,461 |
| 2025-06-30 | 1,475 | 1,477 | 1,455 | 1,455 | 46,300 | 1,455 |
| 2025-06-27 | 1,431 | 1,457 | 1,431 | 1,446 | 51,700 | 1,446 |
| 2025-06-26 | 1,421 | 1,435 | 1,421 | 1,431 | 31,000 | 1,431 |
| 2025-06-25 | 1,417 | 1,427 | 1,412 | 1,420 | 22,700 | 1,420 |
| 2025-06-24 | 1,440 | 1,440 | 1,408 | 1,417 | 33,900 | 1,417 |
| 2025-06-23 | 1,420 | 1,420 | 1,400 | 1,410 | 44,900 | 1,410 |
| 2025-06-20 | 1,445 | 1,450 | 1,428 | 1,428 | 44,100 | 1,428 |
| 2025-06-19 | 1,455 | 1,462 | 1,451 | 1,458 | 24,100 | 1,458 |
| 2025-06-18 | 1,446 | 1,457 | 1,445 | 1,451 | 17,900 | 1,451 |
| 2025-06-17 | 1,446 | 1,458 | 1,445 | 1,447 | 21,200 | 1,447 |
| 2025-06-16 | 1,459 | 1,461 | 1,440 | 1,445 | 28,300 | 1,445 |
| 2025-06-13 | 1,470 | 1,472 | 1,442 | 1,447 | 39,200 | 1,447 |
| 2025-06-12 | 1,474 | 1,490 | 1,459 | 1,472 | 35,500 | 1,472 |
| 2025-06-11 | 1,452 | 1,478 | 1,452 | 1,473 | 53,800 | 1,473 |
| 2025-06-10 | 1,474 | 1,481 | 1,452 | 1,452 | 36,600 | 1,452 |
| 2025-06-09 | 1,460 | 1,470 | 1,447 | 1,467 | 41,800 | 1,467 |
| 2025-06-06 | 1,450 | 1,458 | 1,440 | 1,444 | 35,200 | 1,444 |
| 2025-06-05 | 1,450 | 1,463 | 1,446 | 1,452 | 34,200 | 1,452 |
| 2025-06-04 | 1,461 | 1,475 | 1,455 | 1,455 | 30,100 | 1,455 |
| 2025-06-03 | 1,460 | 1,469 | 1,451 | 1,461 | 26,900 | 1,461 |
| 2025-06-02 | 1,485 | 1,485 | 1,458 | 1,460 | 44,400 | 1,460 |
| 2025-05-30 | 1,485 | 1,502 | 1,475 | 1,495 | 56,200 | 1,495 |
| 2025-05-29 | 1,496 | 1,506 | 1,488 | 1,496 | 40,900 | 1,496 |
| 2025-05-28 | 1,507 | 1,510 | 1,486 | 1,486 | 33,500 | 1,486 |
| 2025-05-27 | 1,486 | 1,497 | 1,477 | 1,497 | 26,600 | 1,497 |
| 2025-05-26 | 1,470 | 1,487 | 1,470 | 1,476 | 42,900 | 1,476 |
| 2025-05-23 | 1,459 | 1,473 | 1,455 | 1,464 | 31,800 | 1,464 |
| 2025-05-22 | 1,451 | 1,467 | 1,446 | 1,451 | 48,400 | 1,451 |
| 2025-05-21 | 1,466 | 1,478 | 1,452 | 1,469 | 64,600 | 1,469 |
| 2025-05-20 | 1,456 | 1,471 | 1,450 | 1,460 | 80,000 | 1,460 |
| 2025-05-19 | 1,417 | 1,455 | 1,415 | 1,450 | 121,400 | 1,450 |
| 2025-05-16 | 1,481 | 1,481 | 1,420 | 1,428 | 198,900 | 1,428 |
| 2025-05-15 | 1,511 | 1,516 | 1,490 | 1,507 | 81,500 | 1,507 |
| 2025-05-14 | 1,533 | 1,533 | 1,493 | 1,529 | 62,400 | 1,529 |
| 2025-05-13 | 1,542 | 1,551 | 1,521 | 1,537 | 76,200 | 1,537 |
| 2025-05-12 | 1,500 | 1,529 | 1,500 | 1,520 | 48,800 | 1,520 |
| 2025-05-09 | 1,494 | 1,517 | 1,491 | 1,500 | 63,100 | 1,500 |
| 2025-05-08 | 1,497 | 1,497 | 1,470 | 1,478 | 84,100 | 1,478 |
| 2025-05-07 | 1,496 | 1,503 | 1,472 | 1,497 | 76,200 | 1,497 |
| 2025-05-02 | 1,490 | 1,509 | 1,481 | 1,499 | 54,200 | 1,499 |
| 2025-05-01 | 1,482 | 1,490 | 1,472 | 1,483 | 43,800 | 1,483 |
| 2025-04-30 | 1,485 | 1,490 | 1,461 | 1,485 | 73,100 | 1,485 |
| 2025-04-28 | 1,481 | 1,495 | 1,467 | 1,490 | 105,700 | 1,490 |
| 2025-04-25 | 1,454 | 1,494 | 1,454 | 1,481 | 88,800 | 1,481 |
| 2025-04-24 | 1,464 | 1,474 | 1,450 | 1,453 | 46,500 | 1,453 |
| 2025-04-23 | 1,463 | 1,472 | 1,448 | 1,457 | 72,400 | 1,457 |
| 2025-04-22 | 1,424 | 1,446 | 1,422 | 1,446 | 45,200 | 1,446 |
| 2025-04-21 | 1,441 | 1,446 | 1,422 | 1,430 | 62,300 | 1,430 |
| 2025-04-18 | 1,446 | 1,460 | 1,435 | 1,457 | 40,000 | 1,457 |
| 2025-04-17 | 1,410 | 1,433 | 1,406 | 1,432 | 41,500 | 1,432 |
| 2025-04-16 | 1,451 | 1,456 | 1,406 | 1,411 | 40,200 | 1,411 |
| 2025-04-15 | 1,465 | 1,487 | 1,450 | 1,450 | 72,200 | 1,450 |
| 2025-04-14 | 1,425 | 1,459 | 1,419 | 1,454 | 81,500 | 1,454 |
| 2025-04-11 | 1,303 | 1,388 | 1,276 | 1,386 | 157,000 | 1,386 |
| 2025-04-10 | 1,390 | 1,390 | 1,351 | 1,363 | 137,700 | 1,363 |
| 2025-04-09 | 1,298 | 1,298 | 1,243 | 1,270 | 166,100 | 1,270 |
| 2025-04-08 | 1,314 | 1,370 | 1,314 | 1,358 | 128,200 | 1,358 |
| 2025-04-07 | 1,264 | 1,284 | 1,239 | 1,254 | 220,500 | 1,254 |
| 2025-04-04 | 1,445 | 1,450 | 1,379 | 1,404 | 214,400 | 1,404 |
| 2025-04-03 | 1,499 | 1,515 | 1,477 | 1,510 | 161,100 | 1,510 |
| 2025-04-02 | 1,564 | 1,578 | 1,553 | 1,561 | 61,100 | 1,561 |
| 2025-04-01 | 1,585 | 1,589 | 1,554 | 1,555 | 71,900 | 1,555 |
| 2025-03-31 | 1,588 | 1,595 | 1,551 | 1,561 | 107,200 | 1,561 |
| 2025-03-28 | 1,611 | 1,641 | 1,600 | 1,616 | 94,900 | 1,616 |
| 2025-03-27 | 3,270 | 3,320 | 3,260 | 3,320 | 41,200 | 1,660 |
| 2025-03-26 | 3,295 | 3,320 | 3,275 | 3,310 | 30,800 | 1,655 |
| 2025-03-25 | 3,295 | 3,325 | 3,275 | 3,295 | 34,900 | 1,647.50 |
| 2025-03-24 | 3,340 | 3,340 | 3,280 | 3,295 | 22,600 | 1,647.50 |
| 2025-03-21 | 3,335 | 3,365 | 3,335 | 3,335 | 28,700 | 1,667.50 |
| 2025-03-19 | 3,345 | 3,370 | 3,325 | 3,340 | 48,900 | 1,670 |
| 2025-03-18 | 3,345 | 3,350 | 3,315 | 3,340 | 39,000 | 1,670 |
| 2025-03-17 | 3,280 | 3,345 | 3,275 | 3,315 | 56,300 | 1,657.50 |
| 2025-03-14 | 3,230 | 3,280 | 3,230 | 3,260 | 21,900 | 1,630 |
| 2025-03-13 | 3,270 | 3,305 | 3,250 | 3,260 | 35,000 | 1,630 |
| 2025-03-12 | 3,220 | 3,285 | 3,195 | 3,285 | 56,900 | 1,642.50 |
| 2025-03-11 | 3,230 | 3,250 | 3,175 | 3,240 | 49,200 | 1,620 |
| 2025-03-10 | 3,255 | 3,305 | 3,250 | 3,285 | 50,700 | 1,642.50 |
| 2025-03-07 | 3,195 | 3,250 | 3,180 | 3,235 | 43,400 | 1,617.50 |
| 2025-03-06 | 3,225 | 3,275 | 3,210 | 3,250 | 50,300 | 1,625 |
| 2025-03-05 | 3,140 | 3,210 | 3,140 | 3,190 | 66,700 | 1,595 |
| 2025-03-04 | 3,120 | 3,160 | 3,085 | 3,140 | 56,400 | 1,570 |
| 2025-03-03 | 3,150 | 3,175 | 3,120 | 3,135 | 45,100 | 1,567.50 |
| 2025-02-28 | 3,140 | 3,140 | 3,090 | 3,115 | 70,900 | 1,557.50 |
| 2025-02-27 | 3,180 | 3,190 | 3,145 | 3,175 | 52,000 | 1,587.50 |
| 2025-02-26 | 3,135 | 3,180 | 3,100 | 3,175 | 55,300 | 1,587.50 |
| 2025-02-25 | 3,100 | 3,150 | 3,090 | 3,130 | 49,300 | 1,565 |
| 2025-02-21 | 3,130 | 3,160 | 3,105 | 3,125 | 68,800 | 1,562.50 |
| 2025-02-20 | 3,235 | 3,235 | 3,140 | 3,140 | 127,100 | 1,570 |
| 2025-02-19 | 3,250 | 3,285 | 3,225 | 3,250 | 56,900 | 1,625 |
| 2025-02-18 | 3,270 | 3,270 | 3,220 | 3,235 | 86,300 | 1,617.50 |
| 2025-02-17 | 3,315 | 3,315 | 3,265 | 3,265 | 154,400 | 1,632.50 |
| 2025-02-14 | 3,305 | 3,350 | 3,280 | 3,305 | 370,200 | 1,652.50 |
| 2025-02-13 | 3,840 | 3,840 | 3,785 | 3,795 | 80,100 | 1,897.50 |
| 2025-02-12 | 3,760 | 3,810 | 3,755 | 3,800 | 51,600 | 1,900 |
| 2025-02-10 | 3,700 | 3,740 | 3,690 | 3,735 | 32,200 | 1,867.50 |
| 2025-02-07 | 3,675 | 3,715 | 3,665 | 3,705 | 37,500 | 1,852.50 |
| 2025-02-06 | 3,640 | 3,675 | 3,630 | 3,665 | 25,200 | 1,832.50 |
| 2025-02-05 | 3,635 | 3,645 | 3,595 | 3,640 | 36,600 | 1,820 |
| 2025-02-04 | 3,625 | 3,635 | 3,590 | 3,610 | 36,300 | 1,805 |
| 2025-02-03 | 3,660 | 3,660 | 3,565 | 3,565 | 68,100 | 1,782.50 |
| 2025-01-31 | 3,670 | 3,695 | 3,655 | 3,675 | 29,800 | 1,837.50 |
| 2025-01-30 | 3,700 | 3,700 | 3,650 | 3,670 | 28,000 | 1,835 |
| 2025-01-29 | 3,695 | 3,720 | 3,690 | 3,700 | 25,000 | 1,850 |
| 2025-01-28 | 3,675 | 3,705 | 3,630 | 3,685 | 66,200 | 1,842.50 |
| 2025-01-27 | 3,735 | 3,735 | 3,675 | 3,690 | 32,500 | 1,845 |
| 2025-01-24 | 3,640 | 3,705 | 3,640 | 3,675 | 24,500 | 1,837.50 |
| 2025-01-23 | 3,670 | 3,670 | 3,595 | 3,640 | 44,600 | 1,820 |
| 2025-01-22 | 3,620 | 3,665 | 3,600 | 3,660 | 36,900 | 1,830 |
| 2025-01-21 | 3,590 | 3,615 | 3,560 | 3,610 | 35,400 | 1,805 |
| 2025-01-20 | 3,600 | 3,610 | 3,565 | 3,575 | 19,800 | 1,787.50 |
| 2025-01-17 | 3,530 | 3,560 | 3,500 | 3,560 | 35,000 | 1,780 |
| 2025-01-16 | 3,595 | 3,605 | 3,545 | 3,555 | 26,000 | 1,777.50 |
| 2025-01-15 | 3,635 | 3,640 | 3,570 | 3,575 | 26,900 | 1,787.50 |
| 2025-01-14 | 3,680 | 3,680 | 3,580 | 3,625 | 60,300 | 1,812.50 |
| 2025-01-10 | 3,725 | 3,735 | 3,685 | 3,685 | 34,600 | 1,842.50 |
| 2025-01-09 | 3,805 | 3,805 | 3,710 | 3,730 | 65,400 | 1,865 |
| 2025-01-08 | 3,805 | 3,855 | 3,805 | 3,820 | 29,600 | 1,910 |
| 2025-01-07 | 3,845 | 3,845 | 3,785 | 3,805 | 43,300 | 1,902.50 |
| 2025-01-06 | 3,875 | 3,875 | 3,810 | 3,810 | 43,700 | 1,905 |
分割・併合履歴 ： [2025-03-28]1株→2株 [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