4112 保土谷化学工業(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-044,7304,7554,6204,68545,1004,685
2020-12-034,7304,7654,6504,75032,9004,750
2020-12-024,6154,7654,5854,71560,9004,715
2020-12-014,6254,6804,6204,64549,4004,645
2020-11-304,7954,7954,6054,60556,7004,605
2020-11-274,7204,7954,7054,75554,0004,755
2020-11-264,6854,7954,6704,78081,9004,780
2020-11-254,6604,7004,6154,66563,4004,665
2020-11-244,5704,6754,5704,60573,2004,605
2020-11-204,3904,5204,3904,51556,2004,515
2020-11-194,4304,5004,3404,39070,1004,390
2020-11-184,2804,4454,2554,42575,1004,425
2020-11-174,4254,4254,2854,31562,4004,315
2020-11-164,3954,4554,3454,40049,7004,400
2020-11-134,2554,4004,2404,34056,0004,340
2020-11-124,4154,4304,2904,31569,2004,315
2020-11-114,4704,4804,4104,44054,5004,440
2020-11-104,5154,5304,4004,42061,5004,420
2020-11-094,5704,5704,4654,51050,0004,510
2020-11-064,4754,6004,4354,53073,4004,530
2020-11-054,4554,4804,3304,47581,3004,475
2020-11-044,4704,5354,4004,43083,6004,430
2020-11-024,6404,6704,3504,450193,6004,450
2020-10-304,9004,9554,6254,635372,7004,635
2020-10-295,0705,2105,0205,16080,4005,160
2020-10-285,2505,2505,0905,15056,3005,150
2020-10-275,1805,2905,0105,29046,1005,290
2020-10-265,4505,5205,2305,24057,2005,240
2020-10-235,3105,3305,2205,27044,8005,270
2020-10-225,3205,4405,3005,350113,2005,350
2020-10-215,0905,3505,0805,290164,7005,290
2020-10-205,0205,0905,0005,08047,7005,080
2020-10-194,9605,0604,8805,03062,9005,030
2020-10-164,9855,0904,9254,97065,8004,970
2020-10-155,0905,1504,9254,96095,3004,960
2020-10-144,9455,1004,9355,07097,4005,070
2020-10-134,8855,0504,8804,990170,0004,990
2020-10-124,9304,9604,8404,84060,7004,840
2020-10-094,9254,9904,8454,90096,5004,900
2020-10-084,7704,8254,7454,81086,9004,810
2020-10-074,7604,8204,7204,75555,0004,755
2020-10-064,8054,9104,7604,76066,4004,760
2020-10-054,6204,8054,6204,79066,3004,790
2020-10-024,8104,8104,6154,62598,2004,625
2020-09-304,7404,8554,7204,81085,6004,810
2020-09-294,7804,8154,7004,74053,3004,740
2020-09-284,8504,8754,7204,78053,9004,780
2020-09-254,7604,8054,7254,79061,7004,790
2020-09-244,8454,8454,6904,69567,1004,695
2020-09-234,8904,8904,8254,85047,5004,850
2020-09-184,8854,9754,8854,94059,8004,940
2020-09-174,8204,9204,7604,84566,1004,845
2020-09-164,8204,9354,8154,87555,7004,875
2020-09-154,8454,8554,7554,84051,4004,840
2020-09-144,8404,8554,7154,81050,7004,810
2020-09-114,7704,8604,7404,84046,5004,840
2020-09-104,8104,8854,7754,79560,2004,795
2020-09-094,7554,8354,6404,78587,7004,785
2020-09-084,8554,8704,7404,87085,8004,870
2020-09-074,9305,0104,8504,87565,8004,875
2020-09-044,9805,0304,9154,975106,5004,975
2020-09-035,0805,1105,0105,09072,3005,090
2020-09-025,1705,1805,0405,090100,9005,090
2020-09-015,3205,3205,1005,14079,3005,140
2020-08-315,2305,3505,1705,32084,8005,320
2020-08-285,1905,2605,0705,140122,1005,140
2020-08-275,1905,2205,1005,18087,9005,180
2020-08-265,1805,3105,1105,29086,6005,290
2020-08-255,4605,6005,2605,270112,6005,270
2020-08-245,2005,3705,1605,370149,9005,370
2020-08-215,0505,1905,0105,14063,8005,140
2020-08-205,1005,1204,9905,03069,9005,030
2020-08-195,0005,3104,9655,120163,6005,120
2020-08-185,0305,0704,9304,99565,8004,995
2020-08-175,0905,1505,0005,03034,7005,030
2020-08-145,1905,1905,0705,14046,2005,140
2020-08-135,0705,1704,9605,12076,0005,120
2020-08-125,0605,1004,9305,02088,4005,020
2020-08-115,1805,2705,0205,16087,8005,160
2020-08-075,0705,2104,9255,200120,1005,200
2020-08-065,4205,4204,9855,020190,5005,020
2020-08-055,5205,6605,2505,520226,4005,520
2020-08-045,3305,8305,2905,660484,6005,660
2020-08-035,2305,2305,2305,23054,8005,230
2020-07-314,6704,6704,4804,52559,3004,525
2020-07-304,6104,7104,5804,69034,1004,690
2020-07-294,6004,6804,5404,62036,4004,620
2020-07-284,7354,7354,6104,64024,3004,640
2020-07-274,6754,7054,5804,70524,4004,705
2020-07-224,6554,7504,6054,68037,2004,680
2020-07-214,5054,6854,5004,65539,4004,655
2020-07-204,5054,5704,4304,56035,9004,560
2020-07-174,4704,5504,3954,50551,0004,505
2020-07-164,7854,7904,4404,485125,8004,485
2020-07-154,7954,8204,6904,77556,5004,775
2020-07-144,7354,8104,6704,74047,9004,740
2020-07-134,7854,8854,7504,78568,0004,785
2020-07-104,7804,8254,6604,73585,0004,735
2020-07-094,6704,8204,4504,780317,2004,780
2020-07-084,7704,9104,6704,865701,3004,865
2020-07-074,2054,2204,1104,21022,4004,210
2020-07-064,2654,2704,1604,19517,2004,195
2020-07-034,2404,3854,2254,26532,4004,265
2020-07-024,3804,3804,1854,24541,0004,245
2020-07-014,4304,4304,2954,31067,9004,310
2020-06-304,3004,4554,3004,36070,8004,360
2020-06-294,2304,3454,1754,26552,6004,265
2020-06-264,0954,2304,0554,23048,5004,230
2020-06-253,9904,1203,9454,08028,5004,080
2020-06-244,0804,0803,9804,01517,6004,015
2020-06-234,0854,0854,0104,02017,7004,020
2020-06-224,1104,1304,0354,05018,0004,050
2020-06-193,9904,1603,9604,14551,3004,145
2020-06-183,9404,0103,9054,00019,5004,000
2020-06-173,9404,0053,9003,90010,6003,900
2020-06-163,8604,0203,8603,96530,3003,965
2020-06-154,0004,0003,7803,78023,5003,780
2020-06-123,8153,9903,7603,98035,0003,980
2020-06-113,9954,0003,9003,90519,8003,905
2020-06-104,0104,0553,9854,04515,4004,045
2020-06-094,0604,1554,0254,04034,1004,040
2020-06-084,0904,0904,0154,05017,9004,050
2020-06-054,0204,0603,9604,04517,1004,045
2020-06-044,1004,1004,0154,04513,8004,045
2020-06-034,1804,1804,0304,04521,3004,045
2020-06-024,1304,1554,0504,13029,2004,130
2020-06-014,2354,2604,1154,13055,4004,130
2020-05-294,1154,4004,1004,195131,1004,195
2020-05-283,9303,9303,7853,83545,9003,835
2020-05-273,7103,8803,6603,87041,9003,870
2020-05-263,7353,7403,6703,71028,2003,710
2020-05-253,7203,7503,6703,70022,9003,700
2020-05-223,7153,7403,6453,68514,0003,685
2020-05-213,6853,7203,6253,71513,6003,715
2020-05-203,6303,6603,6203,65018,1003,650
2020-05-193,7103,7103,6153,63019,1003,630
2020-05-183,6503,6653,5703,59523,2003,595
2020-05-153,6503,6903,5303,62018,8003,620
2020-05-143,7203,7203,6003,60017,5003,600
2020-05-133,7053,7653,6753,71523,3003,715
2020-05-123,6553,7403,6503,71519,9003,715
2020-05-113,5903,6953,5903,68527,9003,685
2020-05-083,5953,6203,5453,59024,5003,590
2020-05-073,4853,5853,4853,53032,4003,530
2020-05-013,4303,5103,4303,45528,1003,455
2020-04-303,5103,5603,4803,52033,7003,520
2020-04-283,3753,4253,3353,40519,7003,405
2020-04-273,3653,3903,3053,34519,5003,345
2020-04-243,3303,3503,2703,29529,7003,295
2020-04-233,2153,3553,2153,35529,1003,355
2020-04-223,0953,1903,0353,19060,8003,190
2020-04-213,2503,3003,1553,16522,5003,165
2020-04-203,2753,4253,2753,30523,9003,305
2020-04-173,2453,4053,2303,34560,2003,345
2020-04-163,0353,2303,0153,21548,9003,215
2020-04-153,1053,1253,0053,03031,8003,030
2020-04-143,0803,1553,0403,13034,6003,130
2020-04-133,1253,1453,0503,08023,6003,080
2020-04-103,0753,2003,0103,15540,6003,155
2020-04-093,1153,1153,0153,06518,7003,065
2020-04-083,0453,1203,0103,05530,6003,055
2020-04-072,9713,0552,9253,04548,2003,045
2020-04-062,7222,9252,6882,89333,1002,893
2020-04-032,7622,7872,6402,69728,1002,697
2020-04-022,7742,8892,7002,73224,7002,732
2020-04-012,9673,0102,8182,84437,2002,844
2020-03-313,0753,1853,0203,08040,4003,080
2020-03-303,0753,0752,9363,05541,2003,055
2020-03-273,0253,1002,9963,10044,0003,100
2020-03-262,9382,9392,7782,88542,5002,885
2020-03-252,8732,9382,8092,93843,0002,938
2020-03-242,6022,6732,5492,67347,2002,673
2020-03-232,3992,5532,3992,55261,7002,552
2020-03-192,5622,5822,4122,42360,1002,423
2020-03-182,6982,7702,5342,53457,9002,534
2020-03-172,4392,6982,4112,68261,5002,682
2020-03-162,8152,9102,5672,58071,5002,580
2020-03-132,5662,7742,5212,715103,8002,715
2020-03-122,9183,0352,8412,85072,4002,850
2020-03-113,2303,2553,0053,00550,8003,005
2020-03-102,9913,2702,9003,23091,0003,230
2020-03-093,1953,2202,9993,02071,3003,020
2020-03-063,5503,5503,3003,33566,7003,335
2020-03-053,6753,7053,5453,57525,9003,575
2020-03-043,5803,6403,5503,60543,3003,605
2020-03-033,8503,8653,6203,65559,6003,655
2020-03-023,6103,8653,5953,76039,4003,760
2020-02-283,6953,7753,6353,65565,7003,655
2020-02-274,0404,0403,8203,86071,5003,860
2020-02-264,0404,0453,9454,04055,6004,040
2020-02-254,1254,2054,0954,09558,3004,095
2020-02-214,3304,3754,2954,30529,7004,305
2020-02-204,3704,4154,3354,34520,8004,345
2020-02-194,3754,4104,3404,34525,9004,345
2020-02-184,4054,4454,3454,39530,0004,395
2020-02-174,3654,4604,3304,43034,1004,430
2020-02-144,3654,4554,3654,41536,1004,415
2020-02-134,4304,4804,4204,42015,6004,420
2020-02-124,4104,4754,4054,46520,4004,465
2020-02-104,4754,5554,4404,45023,2004,450
2020-02-074,3304,5604,3304,52577,1004,525
2020-02-064,5004,5754,3204,40096,7004,400
2020-02-054,4704,5754,4154,45576,6004,455
2020-02-044,2504,4554,2354,425113,3004,425
2020-02-034,0504,2453,8654,235131,6004,235
2020-01-313,7953,8603,7453,77042,3003,770
2020-01-304,0054,0053,7653,79545,3003,795
2020-01-294,0454,0453,9554,00523,5004,005
2020-01-283,9104,0553,8654,03560,0004,035
2020-01-273,9904,0353,9503,98036,0003,980
2020-01-244,0104,0553,9954,02513,3004,025
2020-01-234,0654,0654,0104,03518,4004,035
2020-01-224,0104,1004,0054,07017,0004,070
2020-01-214,0854,0903,9954,07026,5004,070
2020-01-204,0054,1304,0054,11529,0004,115
2020-01-174,0504,0503,9804,01522,1004,015
2020-01-164,0604,0803,9854,05041,5004,050
2020-01-154,1454,1604,0404,07540,6004,075
2020-01-144,2304,2304,1404,17031,5004,170
2020-01-104,2554,2554,1754,22527,7004,225
2020-01-094,2354,2654,1904,23023,9004,230
2020-01-084,2654,2754,1554,22047,2004,220
2020-01-074,2104,3154,2054,28539,2004,285
2020-01-064,1504,2504,1504,21530,5004,215

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