4112 保土谷化学工業(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-24 | 4,225 | 4,485 | 4,210 | 4,445 | 86,800 | 4,445 |
| 2024-04-23 | 4,160 | 4,325 | 4,130 | 4,265 | 39,800 | 4,265 |
| 2024-04-22 | 4,185 | 4,230 | 4,085 | 4,160 | 43,600 | 4,160 |
| 2024-04-19 | 4,350 | 4,350 | 4,140 | 4,185 | 48,000 | 4,185 |
| 2024-04-18 | 4,200 | 4,365 | 4,200 | 4,310 | 33,700 | 4,310 |
| 2024-04-17 | 4,235 | 4,300 | 4,135 | 4,230 | 40,000 | 4,230 |
| 2024-04-16 | 4,235 | 4,320 | 4,170 | 4,240 | 39,900 | 4,240 |
| 2024-04-15 | 4,330 | 4,330 | 4,225 | 4,280 | 69,100 | 4,280 |
| 2024-04-12 | 4,235 | 4,365 | 4,195 | 4,365 | 50,000 | 4,365 |
| 2024-04-11 | 4,050 | 4,165 | 4,020 | 4,165 | 28,500 | 4,165 |
| 2024-04-10 | 4,085 | 4,120 | 4,015 | 4,050 | 33,100 | 4,050 |
| 2024-04-09 | 3,990 | 4,155 | 3,990 | 4,090 | 52,700 | 4,090 |
| 2024-04-08 | 3,885 | 3,955 | 3,795 | 3,945 | 44,400 | 3,945 |
| 2024-04-05 | 3,825 | 3,885 | 3,775 | 3,885 | 28,000 | 3,885 |
| 2024-04-04 | 3,820 | 3,965 | 3,805 | 3,950 | 48,300 | 3,950 |
| 2024-04-03 | 3,725 | 3,870 | 3,725 | 3,770 | 51,300 | 3,770 |
| 2024-04-02 | 3,605 | 3,740 | 3,605 | 3,720 | 27,800 | 3,720 |
| 2024-04-01 | 3,665 | 3,665 | 3,550 | 3,580 | 14,200 | 3,580 |
| 2024-03-29 | 3,570 | 3,650 | 3,570 | 3,650 | 11,800 | 3,650 |
| 2024-03-28 | 3,615 | 3,665 | 3,540 | 3,575 | 17,300 | 3,575 |
| 2024-03-27 | 3,570 | 3,650 | 3,540 | 3,625 | 21,400 | 3,625 |
| 2024-03-26 | 3,560 | 3,560 | 3,505 | 3,540 | 15,200 | 3,540 |
| 2024-03-25 | 3,575 | 3,600 | 3,550 | 3,585 | 20,300 | 3,585 |
| 2024-03-22 | 3,610 | 3,670 | 3,595 | 3,610 | 16,500 | 3,610 |
| 2024-03-21 | 3,620 | 3,630 | 3,565 | 3,585 | 12,400 | 3,585 |
| 2024-03-19 | 3,520 | 3,585 | 3,505 | 3,580 | 11,700 | 3,580 |
| 2024-03-18 | 3,485 | 3,525 | 3,455 | 3,500 | 19,700 | 3,500 |
| 2024-03-15 | 3,460 | 3,485 | 3,440 | 3,475 | 12,200 | 3,475 |
| 2024-03-14 | 3,490 | 3,505 | 3,465 | 3,495 | 6,600 | 3,495 |
| 2024-03-13 | 3,515 | 3,530 | 3,465 | 3,475 | 8,200 | 3,475 |
| 2024-03-12 | 3,405 | 3,490 | 3,395 | 3,490 | 12,200 | 3,490 |
| 2024-03-11 | 3,470 | 3,510 | 3,400 | 3,445 | 15,300 | 3,445 |
| 2024-03-08 | 3,495 | 3,575 | 3,495 | 3,540 | 17,700 | 3,540 |
| 2024-03-07 | 3,600 | 3,600 | 3,480 | 3,495 | 21,700 | 3,495 |
| 2024-03-06 | 3,570 | 3,655 | 3,565 | 3,595 | 12,800 | 3,595 |
| 2024-03-05 | 3,625 | 3,660 | 3,580 | 3,595 | 21,000 | 3,595 |
| 2024-03-04 | 3,805 | 3,805 | 3,605 | 3,625 | 39,000 | 3,625 |
| 2024-03-01 | 3,705 | 3,810 | 3,705 | 3,805 | 19,800 | 3,805 |
| 2024-02-29 | 3,725 | 3,725 | 3,645 | 3,705 | 20,100 | 3,705 |
| 2024-02-28 | 3,745 | 3,775 | 3,725 | 3,750 | 10,700 | 3,750 |
| 2024-02-27 | 3,740 | 3,780 | 3,695 | 3,720 | 12,600 | 3,720 |
| 2024-02-26 | 3,700 | 3,770 | 3,700 | 3,720 | 17,600 | 3,720 |
| 2024-02-22 | 3,620 | 3,665 | 3,580 | 3,640 | 17,100 | 3,640 |
| 2024-02-21 | 3,565 | 3,615 | 3,565 | 3,600 | 12,900 | 3,600 |
| 2024-02-20 | 3,515 | 3,600 | 3,510 | 3,585 | 11,500 | 3,585 |
| 2024-02-19 | 3,550 | 3,565 | 3,515 | 3,540 | 8,800 | 3,540 |
| 2024-02-16 | 3,545 | 3,605 | 3,510 | 3,565 | 18,700 | 3,565 |
| 2024-02-15 | 3,475 | 3,545 | 3,385 | 3,505 | 27,500 | 3,505 |
| 2024-02-14 | 3,835 | 3,835 | 3,455 | 3,490 | 83,100 | 3,490 |
| 2024-02-13 | 3,495 | 3,760 | 3,495 | 3,700 | 84,600 | 3,700 |
| 2024-02-09 | 3,550 | 3,550 | 3,485 | 3,500 | 8,800 | 3,500 |
| 2024-02-08 | 3,535 | 3,575 | 3,475 | 3,545 | 17,200 | 3,545 |
| 2024-02-07 | 3,525 | 3,585 | 3,525 | 3,585 | 9,400 | 3,585 |
| 2024-02-06 | 3,615 | 3,615 | 3,550 | 3,560 | 18,700 | 3,560 |
| 2024-02-05 | 3,585 | 3,615 | 3,550 | 3,615 | 10,700 | 3,615 |
| 2024-02-02 | 3,565 | 3,610 | 3,545 | 3,585 | 16,600 | 3,585 |
| 2024-02-01 | 3,620 | 3,620 | 3,540 | 3,570 | 26,900 | 3,570 |
| 2024-01-31 | 3,660 | 3,670 | 3,590 | 3,660 | 12,300 | 3,660 |
| 2024-01-30 | 3,680 | 3,695 | 3,650 | 3,655 | 19,100 | 3,655 |
| 2024-01-29 | 3,600 | 3,635 | 3,600 | 3,620 | 17,100 | 3,620 |
| 2024-01-26 | 3,595 | 3,595 | 3,545 | 3,560 | 10,700 | 3,560 |
| 2024-01-25 | 3,545 | 3,595 | 3,545 | 3,595 | 7,800 | 3,595 |
| 2024-01-24 | 3,545 | 3,595 | 3,535 | 3,545 | 6,700 | 3,545 |
| 2024-01-23 | 3,635 | 3,635 | 3,560 | 3,565 | 7,900 | 3,565 |
| 2024-01-22 | 3,515 | 3,635 | 3,515 | 3,625 | 14,800 | 3,625 |
| 2024-01-19 | 3,525 | 3,555 | 3,495 | 3,510 | 16,600 | 3,510 |
| 2024-01-18 | 3,590 | 3,600 | 3,525 | 3,525 | 12,100 | 3,525 |
| 2024-01-17 | 3,610 | 3,650 | 3,570 | 3,570 | 14,100 | 3,570 |
| 2024-01-16 | 3,710 | 3,745 | 3,605 | 3,610 | 17,100 | 3,610 |
| 2024-01-15 | 3,700 | 3,740 | 3,655 | 3,715 | 11,900 | 3,715 |
| 2024-01-12 | 3,800 | 3,835 | 3,675 | 3,700 | 41,300 | 3,700 |
| 2024-01-11 | 3,690 | 3,825 | 3,690 | 3,795 | 37,400 | 3,795 |
| 2024-01-10 | 3,610 | 3,670 | 3,610 | 3,640 | 18,700 | 3,640 |
| 2024-01-09 | 3,640 | 3,715 | 3,635 | 3,635 | 21,700 | 3,635 |
| 2024-01-05 | 3,630 | 3,670 | 3,620 | 3,630 | 18,900 | 3,630 |
| 2024-01-04 | 3,680 | 3,700 | 3,565 | 3,610 | 22,800 | 3,610 |
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
