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 |
|---|---|---|---|---|---|---|
| 2023-02-08 | 3,325 | 3,590 | 3,290 | 3,295 | 97,100 | 3,295 |
| 2023-02-07 | 3,305 | 3,330 | 3,300 | 3,315 | 17,700 | 3,315 |
| 2023-02-06 | 3,290 | 3,335 | 3,290 | 3,305 | 21,100 | 3,305 |
| 2023-02-03 | 3,310 | 3,330 | 3,260 | 3,275 | 27,000 | 3,275 |
| 2023-02-02 | 3,350 | 3,380 | 3,325 | 3,340 | 14,100 | 3,340 |
| 2023-02-01 | 3,330 | 3,365 | 3,325 | 3,350 | 16,600 | 3,350 |
| 2023-01-31 | 3,320 | 3,385 | 3,315 | 3,330 | 36,400 | 3,330 |
| 2023-01-30 | 3,330 | 3,355 | 3,310 | 3,310 | 20,800 | 3,310 |
| 2023-01-27 | 3,365 | 3,375 | 3,295 | 3,330 | 29,300 | 3,330 |
| 2023-01-26 | 3,340 | 3,415 | 3,310 | 3,370 | 41,000 | 3,370 |
| 2023-01-25 | 3,305 | 3,400 | 3,300 | 3,340 | 59,600 | 3,340 |
| 2023-01-24 | 3,275 | 3,400 | 3,255 | 3,315 | 79,600 | 3,315 |
| 2023-01-23 | 3,165 | 3,245 | 3,135 | 3,220 | 33,700 | 3,220 |
| 2023-01-20 | 3,080 | 3,160 | 3,060 | 3,130 | 22,500 | 3,130 |
| 2023-01-19 | 3,065 | 3,125 | 3,050 | 3,060 | 25,700 | 3,060 |
| 2023-01-18 | 3,015 | 3,090 | 3,010 | 3,065 | 36,800 | 3,065 |
| 2023-01-17 | 2,887 | 3,045 | 2,887 | 3,010 | 45,400 | 3,010 |
| 2023-01-16 | 2,891 | 2,928 | 2,883 | 2,887 | 20,600 | 2,887 |
| 2023-01-13 | 2,900 | 2,957 | 2,893 | 2,928 | 24,700 | 2,928 |
| 2023-01-12 | 2,853 | 2,936 | 2,853 | 2,914 | 21,600 | 2,914 |
| 2023-01-11 | 2,774 | 2,860 | 2,774 | 2,853 | 22,000 | 2,853 |
| 2023-01-10 | 2,789 | 2,812 | 2,766 | 2,770 | 9,600 | 2,770 |
| 2023-01-06 | 2,778 | 2,788 | 2,765 | 2,767 | 13,400 | 2,767 |
| 2023-01-05 | 2,750 | 2,789 | 2,750 | 2,772 | 9,700 | 2,772 |
| 2023-01-04 | 2,816 | 2,816 | 2,750 | 2,750 | 12,900 | 2,750 |
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