4112 保土谷化学工業(株) の時系列データ [1984年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1984-12-28	465	465	461	461	41,000	3,266.40
1984-12-27	465	465	456	462	50,000	3,273.48
1984-12-26	479	479	465	465	233,000	3,294.74
1984-12-25	485	487	485	485	13,000	3,436.45
1984-12-24	490	495	485	485	17,000	3,436.45
1984-12-22	485	485	485	485	8,000	3,436.45
1984-12-21	535	535	509	515	31,000	3,649.01
1984-12-20	521	539	512	529	194,000	3,748.21
1984-12-18	475	475	450	461	111,000	3,266.40
1984-12-17	498	498	475	475	65,000	3,365.60
1984-12-15	502	505	500	500	63,000	3,542.73
1984-12-14	500	515	500	505	65,000	3,578.16
1984-12-13	525	525	505	505	35,000	3,578.16
1984-12-12	500	530	500	520	100,000	3,684.44
1984-12-11	516	516	500	500	70,000	3,542.73
1984-12-10	571	571	535	535	124,000	3,790.72
1984-12-07	555	560	520	541	342,000	3,833.24
1984-12-06	580	590	555	555	316,000	3,932.43
1984-12-05	614	615	580	580	1,184,000	4,109.57
1984-12-04	575	615	565	615	1,849,999	4,357.56
1984-12-03	530	570	525	565	955,000	4,003.29
1984-12-01	570	570	530	530	710,000	3,755.30
1984-11-30	520	585	520	560	3,245,999	3,967.86
1984-11-29	520	530	515	518	2,458,999	3,670.27
1984-11-28	490	497	485	490	2,089,999	3,471.88
1984-11-27	445	467	444	462	415,000	3,273.48
1984-11-26	455	468	441	449	302,000	3,181.37
1984-11-24	450	450	440	450	204,000	3,188.46
1984-11-22	430	449	430	434	284,000	3,075.09
1984-11-21	441	450	430	430	207,000	3,046.75
1984-11-20	459	460	441	446	510,000	3,160.12
1984-11-19	490	492	465	474	1,526,999	3,358.51
1984-11-17	450	475	445	475	1,937,999	3,365.60
1984-11-16	429	445	425	436	1,286,000	3,089.26
1984-11-15	406	415	405	414	165,000	2,933.38
1984-11-14	419	423	406	416	285,000	2,947.55
1984-11-13	406	427	402	419	546,000	2,968.81
1984-11-12	403	410	400	406	220,000	2,876.70
1984-11-09	385	398	385	398	113,000	2,820.02
1984-11-08	382	384	380	384	38,000	2,720.82
1984-11-07	385	385	381	383	41,000	2,713.73
1984-11-06	385	387	381	381	20,000	2,699.56
1984-11-05	383	385	380	380	37,000	2,692.48
1984-11-02	380	381	380	380	19,000	2,692.48
1984-11-01	385	386	380	380	52,000	2,692.48
1984-10-31	389	389	377	380	111,000	2,692.48
1984-10-30	387	392	383	386	70,000	2,734.99
1984-10-29	391	398	383	385	92,000	2,727.90
1984-10-27	389	394	383	383	67,000	2,713.73
1984-10-26	395	400	390	399	208,000	2,827.10
1984-10-25	385	405	380	400	214,000	2,834.19
1984-10-24	363	370	363	370	109,000	2,621.62
1984-10-23	367	367	366	366	31,000	2,593.28
1984-10-22	369	369	367	367	36,000	2,600.37
1984-10-20	365	369	362	369	71,000	2,614.54
1984-10-19	368	369	363	369	56,000	2,614.54
1984-10-18	363	369	363	368	41,000	2,607.45
1984-10-17	370	370	362	362	76,000	2,564.94
1984-10-16	371	373	370	370	32,000	2,621.62
1984-10-15	369	374	369	374	27,000	2,649.96
1984-10-12	376	380	370	370	45,000	2,621.62
1984-10-11	366	380	366	379	39,000	2,685.39
1984-10-09	370	370	365	370	26,000	2,621.62
1984-10-08	367	370	366	370	37,000	2,621.62
1984-10-06	369	370	364	365	50,000	2,586.19
1984-10-05	365	366	363	366	105,000	2,593.28
1984-10-04	375	375	362	365	119,000	2,586.19
1984-10-03	366	370	366	370	30,000	2,621.62
1984-10-02	370	371	365	366	32,000	2,593.28
1984-10-01	372	372	365	365	78,000	2,586.19
1984-09-29	375	375	372	372	16,000	2,635.79
1984-09-28	371	376	370	375	85,000	2,657.05
1984-09-27	360	360	356	356	13,000	2,522.43
1984-09-26	366	368	350	350	119,000	2,479.91
1984-09-25	370	376	366	366	50,000	2,593.28
1984-09-22	370	375	365	370	15,000	2,621.62
1984-09-21	370	376	363	365	98,000	2,586.19
1984-09-20	372	375	372	373	18,000	2,642.88
1984-09-19	370	370	370	370	48,000	2,621.62
1984-09-18	365	371	365	370	33,000	2,621.62
1984-09-17	367	367	360	361	78,000	2,557.85
1984-09-14	373	375	365	365	62,000	2,586.19
1984-09-13	380	380	370	373	49,000	2,642.88
1984-09-12	378	383	378	380	20,000	2,692.48
1984-09-11	380	387	378	383	48,000	2,713.73
1984-09-10	380	385	380	380	39,000	2,692.48
1984-09-07	381	387	381	382	48,000	2,706.65
1984-09-06	391	391	385	385	37,000	2,727.90
1984-09-05	380	381	377	381	105,000	2,699.56
1984-09-04	375	380	373	380	121,000	2,692.48
1984-09-03	370	376	369	370	231,000	2,621.62
1984-09-01	368	370	366	369	77,000	2,614.54
1984-08-31	370	370	365	369	328,000	2,614.54
1984-08-30	383	384	370	372	205,000	2,635.79
1984-08-29	381	390	380	380	81,000	2,692.48
1984-08-28	386	388	376	376	85,000	2,664.13
1984-08-27	389	389	384	388	63,000	2,749.16
1984-08-25	380	385	369	384	149,000	2,720.82
1984-08-24	400	400	382	385	390,000	2,727.90
1984-08-23	408	410	405	405	56,000	2,869.61
1984-08-22	412	417	406	407	56,000	2,883.78
1984-08-21	417	427	410	411	142,000	2,912.13
1984-08-20	421	424	406	407	66,000	2,883.78
1984-08-18	430	430	415	420	54,000	2,975.90
1984-08-17	435	445	425	434	581,000	3,075.09
1984-08-16	423	439	420	439	353,000	3,110.52
1984-08-15	416	423	415	418	124,000	2,961.72
1984-08-14	400	415	395	411	46,000	2,912.13
1984-08-13	405	405	395	400	25,000	2,834.19
1984-08-10	402	405	400	405	25,000	2,869.61
1984-08-09	400	405	395	400	30,000	2,834.19
1984-08-08	403	403	400	401	22,000	2,841.27
1984-08-07	405	405	404	404	8,000	2,862.53
1984-08-06	405	405	400	403	26,000	2,855.44
1984-08-04	402	413	402	413	13,000	2,926.30
1984-08-03	402	402	402	402	26,000	2,848.36
1984-08-02	411	417	400	414	93,000	2,933.38
1984-08-01	408	408	401	408	98,000	2,890.87
1984-07-31	408	418	405	406	73,000	2,876.70
1984-07-30	420	425	413	413	45,000	2,926.30
1984-07-28	407	415	406	408	46,000	2,890.87
1984-07-27	410	415	405	413	74,000	2,926.30
1984-07-26	425	425	400	405	70,000	2,869.61
1984-07-25	408	429	408	417	123,000	2,954.64
1984-07-24	405	410	397	405	68,000	2,869.61
1984-07-23	428	433	410	411	106,000	2,912.13
1984-07-21	433	440	423	433	214,000	3,068.01
1984-07-20	446	455	420	438	1,227,000	3,103.43
1984-07-19	420	444	420	444	1,393,999	3,145.95
1984-07-18	390	399	390	397	30,000	2,812.93
1984-07-17	391	391	385	385	20,000	2,727.90
1984-07-16	390	393	388	388	44,000	2,749.16
1984-07-13	406	406	390	395	85,000	2,798.76
1984-07-12	399	418	394	409	132,000	2,897.96
1984-07-11	393	405	390	399	76,000	2,827.10
1984-07-10	385	390	382	390	43,000	2,763.33
1984-07-09	387	387	383	383	22,000	2,713.73
1984-07-07	381	383	381	382	31,000	2,706.65
1984-07-06	383	383	380	381	43,000	2,699.56
1984-07-05	385	387	381	381	49,000	2,699.56
1984-07-04	385	386	385	385	40,000	2,727.90
1984-07-03	386	386	385	385	17,000	2,727.90
1984-07-02	382	390	382	390	29,000	2,763.33
1984-06-30	381	382	381	381	46,000	2,699.56
1984-06-29	390	390	381	381	33,000	2,699.56
1984-06-28	381	388	380	380	67,000	2,692.48
1984-06-27	385	385	379	380	78,000	2,692.48
1984-06-26	391	392	385	386	41,000	2,734.99
1984-06-25	401	401	392	392	36,000	2,777.50
1984-06-23	403	405	403	403	26,000	2,855.44
1984-06-22	401	408	400	408	34,000	2,890.87
1984-06-21	401	401	401	401	38,000	2,841.27
1984-06-20	410	410	402	405	143,000	2,869.61
1984-06-19	410	410	401	401	26,000	2,841.27
1984-06-18	415	415	400	400	83,000	2,834.19
1984-06-16	421	421	413	418	146,000	2,961.72
1984-06-15	395	424	390	419	686,000	2,968.81
1984-06-14	405	405	400	400	51,000	2,834.19
1984-06-13	398	405	396	405	104,000	2,869.61
1984-06-12	403	403	398	399	51,000	2,827.10
1984-06-11	405	405	402	403	59,000	2,855.44
1984-06-08	404	405	400	402	64,000	2,848.36
1984-06-07	405	406	404	404	95,000	2,862.53
1984-06-06	401	410	398	398	202,000	2,820.02
1984-06-05	400	403	400	400	88,000	2,834.19
1984-06-04	410	410	380	380	66,000	2,692.48
1984-06-02	406	407	405	407	27,000	2,883.78
1984-06-01	401	408	400	400	71,000	2,834.19
1984-05-31	416	423	395	400	345,000	2,834.19
1984-05-30	410	426	410	410	427,000	2,905.04
1984-05-29	406	410	401	407	266,000	2,883.78
1984-05-28	390	395	383	386	52,000	2,734.99
1984-05-26	400	400	390	390	100,000	2,763.33
1984-05-25	400	400	395	400	186,000	2,834.19
1984-05-24	355	370	350	370	69,000	2,621.62
1984-05-23	361	361	356	358	37,000	2,536.60
1984-05-22	367	370	366	366	19,000	2,593.28
1984-05-21	368	371	365	370	95,000	2,621.62
1984-05-19	374	375	368	368	37,000	2,607.45
1984-05-18	376	380	376	379	20,000	2,685.39
1984-05-16	386	386	380	381	81,000	2,699.56
1984-05-15	386	388	385	386	38,000	2,734.99
1984-05-14	396	396	388	388	52,000	2,749.16
1984-05-11	391	393	385	390	74,000	2,763.33
1984-05-10	393	395	386	386	39,000	2,734.99
1984-05-09	385	391	385	391	33,000	2,770.42
1984-05-08	387	387	387	387	19,000	2,742.07
1984-05-07	405	405	395	395	28,000	2,798.76
1984-05-04	390	400	390	400	33,000	2,834.19
1984-05-02	386	390	386	386	40,000	2,734.99
1984-05-01	385	390	385	385	80,000	2,727.90
1984-04-28	385	385	377	385	29,000	2,727.90
1984-04-27	389	392	384	390	81,000	2,763.33
1984-04-25	400	405	390	399	65,000	2,827.10
1984-04-24	405	410	397	398	104,000	2,820.02
1984-04-23	400	409	396	408	87,000	2,890.87
1984-04-21	398	400	395	395	65,000	2,798.76
1984-04-20	397	400	397	398	43,000	2,820.02
1984-04-19	398	400	397	397	103,000	2,812.93
1984-04-17	397	398	397	397	18,000	2,812.93
1984-04-16	397	400	397	397	46,000	2,812.93
1984-04-13	400	400	397	397	61,000	2,812.93
1984-04-11	400	404	399	400	52,000	2,834.19
1984-04-10	400	405	397	402	44,000	2,848.36
1984-04-09	399	405	397	400	52,000	2,834.19
1984-04-07	401	405	401	403	10,000	2,855.44
1984-04-06	402	409	398	398	99,000	2,820.02
1984-04-05	410	410	402	402	59,000	2,848.36
1984-04-04	410	413	403	410	51,000	2,905.04
1984-04-03	405	410	403	410	29,000	2,905.04
1984-04-02	401	409	401	403	120,000	2,855.44
1984-03-31	400	404	395	397	47,000	2,812.93
1984-03-30	403	408	401	401	68,000	2,841.27
1984-03-29	405	405	400	403	65,000	2,855.44
1984-03-28	397	405	396	400	79,000	2,834.19
1984-03-27	400	401	395	395	92,000	2,798.76
1984-03-26	413	414	401	405	79,000	2,869.61
1984-03-24	406	410	402	410	46,000	2,905.04
1984-03-23	415	415	401	401	106,000	2,841.27
1984-03-22	414	414	405	414	103,000	2,933.38
1984-03-21	402	405	401	404	82,000	2,862.53
1984-03-19	405	405	395	400	78,000	2,834.19
1984-03-17	400	400	396	400	56,000	2,834.19
1984-03-16	400	409	395	395	88,000	2,798.76
1984-03-15	410	410	399	400	94,000	2,834.19
1984-03-14	415	416	410	410	109,000	2,905.04
1984-03-13	410	419	410	414	124,000	2,933.38
1984-03-12	406	410	405	410	116,000	2,905.04
1984-03-09	400	405	395	400	93,000	2,834.19
1984-03-08	390	405	389	405	61,000	2,869.61
1984-03-07	400	401	385	385	264,000	2,727.90
1984-03-06	413	414	405	405	435,000	2,869.61
1984-03-05	394	410	394	405	577,000	2,869.61
1984-03-03	364	369	364	369	209,000	2,614.54
1984-03-02	458	460	450	454	421,000	3,216.80
1984-03-01	426	460	426	459	1,682,999	3,252.23
1984-02-29	441	450	425	426	334,000	3,018.41
1984-02-28	450	455	436	436	449,000	3,089.26
1984-02-27	450	463	446	450	693,000	3,188.46
1984-02-25	449	450	446	446	502,000	3,160.12
1984-02-24	456	459	450	455	620,000	3,223.89
1984-02-23	465	465	445	460	847,000	3,259.31
1984-02-22	448	448	440	445	391,000	3,153.03
1984-02-21	453	453	443	445	704,000	3,153.03
1984-02-20	430	465	428	465	1,154,000	3,294.74
1984-02-18	428	428	408	415	163,000	2,940.47
1984-02-17	428	449	425	430	622,000	3,046.75
1984-02-16	414	444	414	428	1,213,000	3,032.58
1984-02-15	411	426	407	411	735,000	2,912.13
1984-02-14	425	427	410	411	793,000	2,912.13
1984-02-13	392	430	389	416	2,054,999	2,947.55
1984-02-10	394	400	381	387	587,000	2,742.07
1984-02-09	384	404	380	380	1,192,000	2,692.48
1984-02-08	354	393	354	380	786,000	2,692.48
1984-02-07	350	355	345	350	121,000	2,479.91
1984-02-06	353	354	348	348	108,000	2,465.74
1984-02-04	354	356	353	353	38,000	2,501.17
1984-02-03	356	356	353	354	52,000	2,508.25
1984-02-02	357	357	353	356	49,000	2,522.43
1984-02-01	363	363	357	357	29,000	2,529.51
1984-01-31	360	364	353	358	111,000	2,536.60
1984-01-30	375	380	365	365	85,000	2,586.19
1984-01-28	375	389	375	380	151,000	2,692.48
1984-01-27	385	385	378	380	215,000	2,692.48
1984-01-26	371	389	370	375	578,000	2,657.05
1984-01-25	372	377	369	369	295,000	2,614.54
1984-01-24	368	395	365	370	608,000	2,621.62
1984-01-23	369	370	358	370	208,000	2,621.62
1984-01-21	355	374	355	374	168,000	2,649.96
1984-01-20	360	365	355	355	184,000	2,515.34
1984-01-19	358	365	346	355	880,000	2,515.34
1984-01-18	343	359	343	355	360,000	2,515.34
1984-01-17	342	343	340	341	75,000	2,416.14
1984-01-13	343	343	335	337	206,000	2,387.80
1984-01-12	340	340	337	340	90,000	2,409.06
1984-01-11	335	340	333	337	46,000	2,387.80
1984-01-10	335	337	330	333	43,000	2,359.46
1984-01-09	330	340	330	338	57,000	2,394.89
1984-01-07	331	332	325	326	60,000	2,309.86
1984-01-06	345	345	330	330	89,000	2,338.20
1984-01-05	321	345	321	343	116,000	2,430.31
1984-01-04	323	326	321	321	31,000	2,274.43

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