4112 保土谷化学工業(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-02-083,3253,5903,2903,29597,1003,295
2023-02-073,3053,3303,3003,31517,7003,315
2023-02-063,2903,3353,2903,30521,1003,305
2023-02-033,3103,3303,2603,27527,0003,275
2023-02-023,3503,3803,3253,34014,1003,340
2023-02-013,3303,3653,3253,35016,6003,350
2023-01-313,3203,3853,3153,33036,4003,330
2023-01-303,3303,3553,3103,31020,8003,310
2023-01-273,3653,3753,2953,33029,3003,330
2023-01-263,3403,4153,3103,37041,0003,370
2023-01-253,3053,4003,3003,34059,6003,340
2023-01-243,2753,4003,2553,31579,6003,315
2023-01-233,1653,2453,1353,22033,7003,220
2023-01-203,0803,1603,0603,13022,5003,130
2023-01-193,0653,1253,0503,06025,7003,060
2023-01-183,0153,0903,0103,06536,8003,065
2023-01-172,8873,0452,8873,01045,4003,010
2023-01-162,8912,9282,8832,88720,6002,887
2023-01-132,9002,9572,8932,92824,7002,928
2023-01-122,8532,9362,8532,91421,6002,914
2023-01-112,7742,8602,7742,85322,0002,853
2023-01-102,7892,8122,7662,7709,6002,770
2023-01-062,7782,7882,7652,76713,4002,767
2023-01-052,7502,7892,7502,7729,7002,772
2023-01-042,8162,8162,7502,75012,9002,750

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