4112 保土谷化学工業(株) の時系列データ [1983年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1983-12-28	325	325	320	321	84,000	2,274.43
1983-12-27	330	330	325	325	95,000	2,302.78
1983-12-26	324	330	320	325	138,000	2,302.78
1983-12-24	321	325	320	325	82,000	2,302.78
1983-12-23	315	321	315	315	102,000	2,231.92
1983-12-22	325	325	311	311	103,000	2,203.58
1983-12-21	327	328	322	325	106,000	2,302.78
1983-12-20	322	330	321	330	52,000	2,338.20
1983-12-19	320	321	320	321	66,000	2,274.43
1983-12-17	316	328	313	328	93,000	2,324.03
1983-12-16	320	320	312	320	215,000	2,267.35
1983-12-15	321	324	320	320	65,000	2,267.35
1983-12-14	322	335	322	328	25,000	2,324.03
1983-12-13	338	339	320	320	166,000	2,267.35
1983-12-12	339	348	338	339	161,000	2,401.97
1983-12-09	322	338	320	338	126,000	2,394.89
1983-12-08	318	324	318	324	50,000	2,295.69
1983-12-07	320	324	316	317	90,000	2,246.09
1983-12-06	326	326	320	320	105,000	2,267.35
1983-12-05	344	345	327	330	82,000	2,338.20
1983-12-03	330	345	327	345	177,000	2,444.49
1983-12-02	339	340	325	325	165,000	2,302.78
1983-12-01	322	343	322	334	223,000	2,366.55
1983-11-30	322	328	313	320	222,000	2,267.35
1983-11-29	341	342	325	326	216,000	2,309.86
1983-11-28	360	360	341	342	147,000	2,423.23
1983-11-26	340	375	336	360	430,000	2,550.77
1983-11-25	340	344	330	339	434,000	2,401.97
1983-11-24	365	365	343	345	199,000	2,444.49
1983-11-22	370	378	365	370	409,000	2,621.62
1983-11-21	366	375	365	365	315,000	2,586.19
1983-11-19	376	380	365	380	270,000	2,692.48
1983-11-18	385	390	381	381	403,000	2,699.56
1983-11-17	405	412	385	385	1,223,000	2,727.90
1983-11-16	385	415	380	400	3,158,999	2,834.19
1983-11-15	369	390	365	380	1,765,999	2,692.48
1983-11-14	358	369	358	369	514,000	2,614.54
1983-11-11	370	385	366	370	1,657,999	2,621.62
1983-11-10	364	382	354	375	1,780,999	2,657.05
1983-11-09	369	377	355	366	2,682,999	2,593.28
1983-11-08	339	365	339	355	3,231,999	2,515.34
1983-11-07	329	340	329	335	953,000	2,373.63
1983-11-05	328	330	322	325	288,000	2,302.78
1983-11-04	320	329	316	327	391,000	2,316.95
1983-11-02	314	319	310	313	135,000	2,217.75
1983-11-01	327	330	308	309	573,000	2,189.41
1983-10-31	321	333	317	322	895,000	2,281.52
1983-10-29	319	324	311	319	315,000	2,260.26
1983-10-28	319	325	305	320	750,000	2,267.35
1983-10-27	308	309	292	296	154,000	2,097.30
1983-10-26	291	310	291	309	161,000	2,189.41
1983-10-25	296	300	290	290	77,000	2,054.78
1983-10-24	310	310	297	300	162,000	2,125.64
1983-10-22	312	313	303	306	386,000	2,168.15
1983-10-21	305	335	305	332	1,449,999	2,352.37
1983-10-20	300	306	293	300	306,000	2,125.64
1983-10-19	279	300	279	300	203,000	2,125.64
1983-10-18	279	279	279	279	5,000	1,976.84
1983-10-17	275	278	275	278	5,000	1,969.76
1983-10-15	273	275	273	275	28,000	1,948.50
1983-10-14	276	276	275	276	25,000	1,955.59
1983-10-13	271	280	271	276	40,000	1,955.59
1983-10-12	272	272	270	271	78,000	1,920.16
1983-10-11	272	273	271	272	76,000	1,927.25
1983-10-07	277	280	276	277	47,000	1,962.67
1983-10-06	277	278	275	275	50,000	1,948.50
1983-10-05	280	280	275	278	57,000	1,969.76
1983-10-04	282	282	280	280	12,000	1,983.93
1983-10-03	285	285	280	282	27,000	1,998.10
1983-10-01	282	285	282	285	22,000	2,019.36
1983-09-30	286	286	280	284	70,000	2,012.27
1983-09-29	283	287	282	287	38,000	2,033.53
1983-09-28	282	287	280	282	104,000	1,998.10
1983-09-27	282	290	280	290	34,000	2,054.78
1983-09-26	290	290	280	281	71,000	1,991.02
1983-09-24	288	294	288	290	52,000	2,054.78
1983-09-22	285	290	285	286	79,000	2,026.44
1983-09-21	293	293	285	285	73,000	2,019.36
1983-09-20	300	300	285	291	83,000	2,061.87
1983-09-19	302	303	295	299	81,000	2,118.55
1983-09-17	304	305	300	305	203,000	2,161.07
1983-09-16	298	298	290	290	73,000	2,054.78
1983-09-14	300	305	285	289	218,000	2,047.70
1983-09-13	270	310	270	301	481,000	2,132.72
1983-09-12	270	272	270	272	32,000	1,927.25
1983-09-09	270	275	270	275	55,000	1,948.50
1983-09-08	271	275	269	270	68,000	1,913.08
1983-09-07	275	275	270	270	38,000	1,913.08
1983-09-06	272	275	271	275	47,000	1,948.50
1983-09-05	278	278	270	271	54,000	1,920.16
1983-09-03	282	282	280	280	15,000	1,983.93
1983-09-02	280	285	280	281	38,000	1,991.02
1983-09-01	286	286	280	280	72,000	1,983.93
1983-08-30	276	281	276	281	17,000	1,991.02
1983-08-29	272	273	270	272	30,000	1,927.25
1983-08-27	270	270	265	270	56,000	1,913.08
1983-08-26	262	270	262	270	68,000	1,913.08
1983-08-25	270	270	262	262	96,000	1,856.39
1983-08-24	270	272	270	270	66,000	1,913.08
1983-08-23	275	278	270	270	90,000	1,913.08
1983-08-22	278	279	278	278	22,000	1,969.76
1983-08-20	279	279	278	278	66,000	1,969.76
1983-08-19	280	280	279	280	43,000	1,983.93
1983-08-18	279	280	279	279	34,000	1,976.84
1983-08-17	281	281	279	279	68,000	1,976.84
1983-08-16	284	285	280	281	85,000	1,991.02
1983-08-15	282	283	281	283	37,000	2,005.19
1983-08-12	285	288	281	281	59,000	1,991.02
1983-08-11	295	300	288	288	35,000	2,040.61
1983-08-10	295	300	295	295	62,000	2,090.21
1983-08-09	294	305	293	304	72,000	2,153.98
1983-08-08	286	294	286	290	15,000	2,054.78
1983-08-06	285	285	283	283	9,000	2,005.19
1983-08-05	282	283	281	281	73,000	1,991.02
1983-08-04	291	291	281	282	111,000	1,998.10
1983-08-03	291	291	290	291	31,000	2,061.87
1983-08-02	290	291	287	290	93,000	2,054.78
1983-08-01	305	305	295	295	55,000	2,090.21
1983-07-30	304	306	302	304	34,000	2,153.98
1983-07-29	301	306	300	302	88,000	2,139.81
1983-07-28	291	301	291	300	85,000	2,125.64
1983-07-27	291	291	290	290	22,000	2,054.78
1983-07-26	295	298	290	290	69,000	2,054.78
1983-07-25	290	296	290	290	59,000	2,054.78
1983-07-23	296	297	295	295	59,000	2,090.21
1983-07-22	301	302	296	296	99,000	2,097.30
1983-07-21	300	305	297	301	84,000	2,132.72
1983-07-20	298	299	296	296	84,000	2,097.30
1983-07-19	300	305	296	296	77,000	2,097.30
1983-07-18	310	310	295	300	193,000	2,125.64
1983-07-15	313	315	310	310	140,000	2,196.49
1983-07-14	318	320	303	307	167,000	2,175.24
1983-07-13	325	325	317	320	240,000	2,267.35
1983-07-12	334	334	316	329	852,000	2,331.12
1983-07-11	318	335	317	335	1,513,999	2,373.63
1983-07-09	305	314	304	313	562,000	2,217.75
1983-07-08	300	305	298	300	279,000	2,125.64
1983-07-07	305	306	296	296	199,000	2,097.30
1983-07-06	308	315	304	307	898,000	2,175.24
1983-07-05	290	309	290	303	1,316,000	2,146.90
1983-07-04	289	292	285	288	172,000	2,040.61
1983-07-02	288	289	285	288	71,000	2,040.61
1983-07-01	286	289	283	283	85,000	2,005.19
1983-06-30	288	289	283	285	67,000	2,019.36
1983-06-29	291	294	280	289	176,000	2,047.70
1983-06-28	283	292	283	292	77,000	2,068.96
1983-06-27	283	283	278	278	45,000	1,969.76
1983-06-25	285	285	278	278	109,000	1,969.76
1983-06-24	288	288	281	281	74,000	1,991.02
1983-06-23	284	284	272	280	81,000	1,983.93
1983-06-22	280	285	280	284	139,000	2,012.27
1983-06-21	297	299	280	289	498,000	2,047.70
1983-06-20	288	297	286	294	491,000	2,083.13
1983-06-17	279	284	278	283	137,000	2,005.19
1983-06-16	280	280	277	278	110,000	1,969.76
1983-06-15	278	292	276	276	294,000	1,955.59
1983-06-14	270	280	269	279	139,000	1,976.84
1983-06-13	276	280	268	268	83,000	1,898.90
1983-06-11	288	288	278	280	81,000	1,983.93
1983-06-10	293	293	281	285	275,000	2,019.36
1983-06-09	289	295	285	288	1,067,000	2,040.61
1983-06-08	275	285	275	284	237,000	2,012.27
1983-06-07	265	273	265	273	67,000	1,934.33
1983-06-06	258	265	258	263	72,000	1,863.48
1983-06-04	258	259	252	253	53,000	1,792.62
1983-06-03	256	263	256	257	53,000	1,820.96
1983-06-02	260	260	254	254	135,000	1,799.71
1983-06-01	272	272	262	262	132,000	1,856.39
1983-05-31	262	267	262	262	67,000	1,856.39
1983-05-30	279	279	261	261	45,000	1,849.31
1983-05-28	277	281	274	274	142,000	1,941.42
1983-05-27	279	280	276	277	154,000	1,962.67
1983-05-26	275	280	273	274	153,000	1,941.42
1983-05-25	290	294	280	280	758,000	1,983.93
1983-05-24	270	298	270	295	1,662,999	2,090.21
1983-05-23	267	270	263	269	174,000	1,905.99
1983-05-20	267	270	262	262	262,000	1,856.39
1983-05-19	270	278	264	270	552,000	1,913.08
1983-05-18	265	284	263	280	990,000	1,983.93
1983-05-17	255	264	252	263	226,000	1,863.48
1983-05-16	250	253	245	245	45,000	1,735.94
1983-05-14	250	255	250	255	52,000	1,806.79
1983-05-13	250	260	250	260	92,000	1,842.22
1983-05-12	252	260	252	253	88,000	1,792.62
1983-05-11	257	257	252	252	53,000	1,785.54
1983-05-10	246	255	246	252	89,000	1,785.54
1983-05-09	244	244	241	241	68,000	1,707.60
1983-05-07	243	244	243	244	11,000	1,728.85
1983-05-06	241	244	240	243	37,000	1,721.77
1983-05-04	241	244	241	241	52,000	1,707.60
1983-05-02	246	246	240	240	112,000	1,700.51
1983-04-30	244	247	244	246	51,000	1,743.02
1983-04-28	246	246	243	244	63,000	1,728.85
1983-04-27	249	249	245	245	74,000	1,735.94
1983-04-26	244	249	244	246	32,000	1,743.02
1983-04-25	244	249	243	249	64,000	1,764.28
1983-04-22	245	250	244	244	49,000	1,728.85
1983-04-21	244	244	244	244	4,000	1,728.85
1983-04-20	245	245	244	244	38,000	1,728.85
1983-04-18	245	245	245	245	16,000	1,735.94
1983-04-15	245	251	243	245	45,000	1,735.94
1983-04-14	254	254	247	247	50,000	1,750.11
1983-04-13	251	251	249	249	10,000	1,764.28
1983-04-12	248	248	247	248	19,000	1,757.20
1983-04-11	250	250	250	250	21,000	1,771.37
1983-04-09	250	250	247	247	22,000	1,750.11
1983-04-08	250	250	248	250	53,000	1,771.37
1983-04-07	252	252	250	250	70,000	1,771.37
1983-04-06	251	252	250	251	24,000	1,778.45
1983-04-05	250	253	250	250	18,000	1,771.37
1983-04-04	250	250	250	250	36,000	1,771.37
1983-04-02	265	265	265	265	39,000	1,877.65
1983-04-01	246	270	246	270	108,000	1,913.08
1983-03-31	245	247	245	247	6,000	1,750.11
1983-03-30	245	245	245	245	36,000	1,735.94
1983-03-29	249	250	246	246	20,000	1,743.02
1983-03-28	238	240	238	240	21,000	1,700.51
1983-03-26	237	240	236	238	87,000	1,686.34
1983-03-25	244	244	240	242	114,000	1,714.68
1983-03-24	244	245	243	244	24,000	1,728.85
1983-03-23	241	249	239	242	71,000	1,714.68
1983-03-22	252	252	242	245	44,000	1,735.94
1983-03-18	254	255	247	248	80,000	1,757.20
1983-03-17	255	255	249	255	75,000	1,806.79
1983-03-16	258	265	255	256	134,000	1,813.88
1983-03-15	252	253	246	253	37,000	1,792.62
1983-03-14	248	254	247	249	48,000	1,764.28
1983-03-12	254	255	248	249	77,000	1,764.28
1983-03-11	257	260	253	253	136,000	1,792.62
1983-03-10	259	260	253	255	89,000	1,806.79
1983-03-09	267	267	256	260	40,000	1,842.22
1983-03-08	255	265	253	263	97,000	1,863.48
1983-03-07	275	275	260	260	117,000	1,842.22
1983-03-05	279	284	275	276	534,000	1,955.59
1983-03-04	270	285	270	271	898,000	1,920.16
1983-03-03	247	268	247	265	147,000	1,877.65
1983-03-02	252	252	247	252	31,000	1,785.54
1983-03-01	253	254	245	252	104,000	1,785.54
1983-02-28	248	253	247	253	66,000	1,792.62
1983-02-26	248	250	246	247	45,000	1,750.11
1983-02-25	251	251	250	250	76,000	1,771.37
1983-02-24	254	254	250	250	86,000	1,771.37
1983-02-23	253	260	253	253	83,000	1,792.62
1983-02-22	260	260	253	253	86,000	1,792.62
1983-02-21	253	258	253	256	50,000	1,813.88
1983-02-18	262	265	250	250	150,000	1,771.37
1983-02-17	262	262	257	257	186,000	1,820.96
1983-02-16	246	250	246	247	116,000	1,750.11
1983-02-15	250	252	246	251	37,000	1,778.45
1983-02-14	248	248	245	245	68,000	1,735.94
1983-02-12	247	250	245	247	20,000	1,750.11
1983-02-10	250	250	245	245	56,000	1,735.94
1983-02-09	258	258	247	253	87,000	1,792.62
1983-02-08	265	268	256	265	112,000	1,877.65
1983-02-07	265	268	255	260	162,000	1,842.22
1983-02-05	268	269	250	250	78,000	1,771.37
1983-02-04	270	273	261	261	300,000	1,849.31
1983-02-03	265	273	263	268	470,000	1,898.90
1983-02-02	262	280	257	260	1,079,000	1,842.22
1983-02-01	254	258	249	257	129,000	1,820.96
1983-01-31	259	259	249	249	137,000	1,764.28
1983-01-29	250	258	250	255	91,000	1,806.79
1983-01-28	260	260	241	241	242,000	1,707.60
1983-01-27	250	263	250	257	1,016,000	1,820.96
1983-01-26	249	250	236	247	332,000	1,750.11
1983-01-25	225	254	223	254	353,000	1,799.71
1983-01-24	225	225	221	225	32,000	1,594.23
1983-01-22	227	227	225	225	39,000	1,594.23
1983-01-21	226	229	225	226	62,000	1,601.32
1983-01-20	226	227	226	227	22,000	1,608.40
1983-01-19	226	230	225	225	31,000	1,594.23
1983-01-18	228	228	225	225	27,000	1,594.23
1983-01-17	230	230	228	228	10,000	1,615.49
1983-01-14	231	235	230	235	38,000	1,665.08
1983-01-13	228	228	225	228	82,000	1,615.49
1983-01-12	231	235	227	228	32,000	1,615.49
1983-01-11	235	235	232	232	18,000	1,643.83
1983-01-10	228	239	228	239	36,000	1,693.43
1983-01-08	225	226	225	225	25,000	1,594.23
1983-01-07	225	225	223	225	70,000	1,594.23
1983-01-06	225	228	225	227	33,000	1,608.40
1983-01-05	227	227	225	225	27,000	1,594.23
1983-01-04	229	229	227	227	10,000	1,608.40

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