4112 保土谷化学工業(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	566	566	560	560	34,000	2,182.32
1986-12-26	571	574	566	566	51,000	2,205.70
1986-12-25	574	574	571	571	34,000	2,225.18
1986-12-24	576	582	570	573	46,000	2,232.98
1986-12-23	585	585	580	580	47,000	2,260.26
1986-12-22	575	585	575	583	101,000	2,271.95
1986-12-19	570	580	570	576	30,000	2,244.67
1986-12-18	584	586	580	580	81,000	2,260.26
1986-12-17	586	588	584	585	59,000	2,279.74
1986-12-16	585	590	584	585	39,000	2,279.74
1986-12-15	585	590	585	586	75,000	2,283.64
1986-12-12	585	600	580	600	76,000	2,338.20
1986-12-11	595	600	590	595	187,000	2,318.71
1986-12-10	595	596	590	595	89,000	2,318.71
1986-12-09	599	602	595	595	50,000	2,318.71
1986-12-08	600	615	596	598	23,000	2,330.40
1986-12-06	618	618	596	601	12,000	2,342.09
1986-12-05	610	620	595	620	55,000	2,416.14
1986-12-04	620	630	601	620	143,000	2,416.14
1986-12-03	603	630	603	615	34,000	2,396.65
1986-12-02	600	610	585	600	92,000	2,338.20
1986-12-01	614	620	599	599	30,000	2,334.30
1986-11-29	601	614	601	614	34,000	2,392.75
1986-11-28	590	600	590	594	25,000	2,314.81
1986-11-27	601	601	590	590	48,000	2,299.23
1986-11-26	619	620	605	605	20,000	2,357.68
1986-11-25	630	634	600	600	36,000	2,338.20
1986-11-22	611	624	610	624	38,000	2,431.72
1986-11-21	595	650	595	625	213,000	2,435.62
1986-11-20	599	600	585	585	43,000	2,279.74
1986-11-19	585	590	575	590	36,000	2,299.23
1986-11-18	580	585	575	575	25,000	2,240.77
1986-11-17	580	590	580	590	29,000	2,299.23
1986-11-14	571	595	571	595	74,000	2,318.71
1986-11-13	580	580	571	580	23,000	2,260.26
1986-11-12	581	581	561	580	50,000	2,260.26
1986-11-11	578	579	575	575	7,000	2,240.77
1986-11-10	571	582	571	582	6,000	2,268.05
1986-11-07	551	579	550	571	13,000	2,225.18
1986-11-06	580	581	550	550	17,000	2,143.35
1986-11-05	595	595	580	580	13,000	2,260.26
1986-11-04	610	610	595	595	78,000	2,318.71
1986-11-01	580	600	580	600	80,000	2,338.20
1986-10-31	560	570	550	570	63,000	2,221.29
1986-10-30	550	560	545	551	24,000	2,147.24
1986-10-29	550	552	540	540	51,000	2,104.38
1986-10-28	535	540	529	530	22,000	2,065.41
1986-10-27	520	528	520	528	11,000	2,057.61
1986-10-25	510	511	510	511	10,000	1,991.36
1986-10-24	510	511	505	510	11,000	1,987.47
1986-10-23	504	510	501	501	59,000	1,952.39
1986-10-22	511	511	506	506	50,000	1,971.88
1986-10-21	507	510	503	510	30,000	1,987.47
1986-10-20	510	510	501	510	15,000	1,987.47
1986-10-17	509	516	505	516	49,000	2,010.85
1986-10-16	518	520	518	518	10,000	2,018.64
1986-10-15	524	524	520	521	16,000	2,030.33
1986-10-14	539	540	520	524	17,000	2,042.03
1986-10-13	537	538	537	538	13,000	2,096.58
1986-10-09	540	540	505	517	65,000	2,014.75
1986-10-08	545	545	526	530	36,000	2,065.41
1986-10-07	551	560	535	540	35,000	2,104.38
1986-10-06	556	560	549	550	55,000	2,143.35
1986-10-04	502	549	502	549	69,000	2,139.45
1986-10-03	500	510	500	502	51,000	1,956.29
1986-10-02	503	503	500	502	57,000	1,956.29
1986-10-01	510	511	504	505	256,000	1,967.98
1986-09-30	525	525	509	509	210,000	1,983.57
1986-09-29	539	540	521	535	58,000	2,084.89
1986-09-27	550	551	542	542	40,000	2,112.17
1986-09-26	551	555	550	550	59,000	2,143.35
1986-09-25	555	560	550	551	88,000	2,147.24
1986-09-24	550	558	550	555	46,000	2,162.83
1986-09-22	554	555	548	550	54,000	2,143.35
1986-09-19	556	559	551	555	68,000	2,162.83
1986-09-18	568	568	555	556	47,000	2,166.73
1986-09-17	580	580	570	570	41,000	2,221.29
1986-09-16	587	588	580	580	22,000	2,260.26
1986-09-12	585	586	575	586	49,000	2,283.64
1986-09-10	595	595	578	585	145,000	2,279.74
1986-09-09	610	610	595	595	86,000	2,318.71
1986-09-08	614	620	610	610	119,000	2,377.17
1986-09-06	610	612	610	612	38,000	2,384.96
1986-09-05	611	624	610	610	71,000	2,377.17
1986-09-04	626	635	607	608	129,000	2,369.37
1986-09-03	634	639	625	625	69,000	2,435.62
1986-09-02	645	645	635	640	89,000	2,494.08
1986-09-01	652	660	645	645	102,000	2,513.56
1986-08-30	660	661	655	655	36,000	2,552.53
1986-08-29	665	670	660	660	41,000	2,572.02
1986-08-28	665	667	657	657	41,000	2,560.33
1986-08-27	651	661	645	655	120,000	2,552.53
1986-08-26	670	685	655	680	109,000	2,649.96
1986-08-25	659	680	659	670	63,000	2,610.99
1986-08-23	651	660	651	651	22,000	2,536.94
1986-08-22	664	664	651	655	52,000	2,552.53
1986-08-21	683	685	670	672	139,000	2,618.78
1986-08-20	706	706	681	681	76,000	2,653.85
1986-08-19	700	705	695	696	87,000	2,712.31
1986-08-18	690	700	690	700	20,000	2,727.90
1986-08-15	681	687	680	680	89,000	2,649.96
1986-08-14	702	705	680	680	104,000	2,649.96
1986-08-13	716	717	702	708	71,000	2,759.07
1986-08-12	723	725	716	717	40,000	2,794.15
1986-08-11	722	725	721	721	20,000	2,809.73
1986-08-08	725	725	720	721	50,000	2,809.73
1986-08-07	731	731	720	720	67,000	2,805.84
1986-08-06	725	731	725	727	28,000	2,833.11
1986-08-05	724	729	724	726	46,000	2,829.22
1986-08-04	739	739	725	725	236,000	2,825.32
1986-08-02	734	739	733	739	23,000	2,879.88
1986-08-01	741	741	731	739	63,000	2,879.88
1986-07-31	755	755	720	731	97,000	2,848.70
1986-07-30	759	759	751	755	63,000	2,942.23
1986-07-29	762	770	757	758	91,000	2,953.92
1986-07-28	770	770	757	759	100,000	2,957.82
1986-07-26	771	775	770	771	38,000	3,004.58
1986-07-25	786	786	770	770	24,000	3,000.69
1986-07-24	800	800	776	786	68,000	3,063.04
1986-07-23	771	776	770	773	57,000	3,012.38
1986-07-22	771	771	770	770	17,000	3,000.69
1986-07-21	782	792	780	780	21,000	3,039.66
1986-07-19	795	795	770	782	57,000	3,047.45
1986-07-18	776	805	776	800	96,000	3,117.60
1986-07-17	790	800	766	766	169,000	2,985.10
1986-07-16	822	823	800	810	104,000	3,156.57
1986-07-15	816	830	816	817	41,000	3,183.84
1986-07-14	800	816	800	816	37,000	3,179.95
1986-07-11	806	816	796	796	43,000	3,102.01
1986-07-10	830	830	801	803	96,000	3,129.29
1986-07-09	844	845	820	831	164,000	3,238.40
1986-07-08	825	845	821	837	176,000	3,261.78
1986-07-07	824	851	822	845	427,000	3,292.96
1986-07-05	828	828	808	825	103,000	3,215.02
1986-07-04	835	835	810	820	144,000	3,195.54
1986-07-03	794	825	793	825	292,000	3,215.02
1986-07-02	776	799	776	795	84,000	3,098.11
1986-07-01	794	794	776	785	39,000	3,059.14
1986-06-30	765	792	765	792	38,000	3,086.42
1986-06-28	761	770	758	762	71,000	2,969.51
1986-06-27	760	769	759	762	260,000	2,969.51
1986-06-26	785	785	770	770	103,000	3,000.69
1986-06-25	796	797	785	795	40,000	3,098.11
1986-06-24	771	790	771	790	31,000	3,078.63
1986-06-23	758	775	758	770	99,000	3,000.69
1986-06-21	760	761	755	758	34,000	2,953.92
1986-06-20	760	765	758	759	65,000	2,957.82
1986-06-19	758	770	758	760	36,000	2,961.72
1986-06-18	764	766	760	762	111,000	2,969.51
1986-06-17	770	773	761	761	201,000	2,965.61
1986-06-16	776	778	770	773	38,000	3,012.38
1986-06-13	770	775	770	770	76,000	3,000.69
1986-06-12	773	775	768	770	127,000	3,000.69
1986-06-11	780	783	770	770	84,000	3,000.69
1986-06-10	780	790	775	783	84,000	3,051.35
1986-06-09	790	790	780	790	65,000	3,078.63
1986-06-07	767	772	766	770	96,000	3,000.69
1986-06-06	780	785	760	766	137,000	2,985.10
1986-06-05	799	800	779	779	102,000	3,035.76
1986-06-04	810	810	790	790	324,000	3,078.63
1986-06-03	810	820	806	807	351,000	3,144.87
1986-06-02	801	810	797	810	200,000	3,156.57
1986-05-31	815	818	800	801	81,000	3,121.49
1986-05-30	821	825	810	822	139,000	3,203.33
1986-05-29	826	827	823	825	279,000	3,215.02
1986-05-28	822	827	810	820	585,000	3,195.54
1986-05-27	820	850	813	813	623,000	3,168.26
1986-05-26	815	820	800	807	230,000	3,144.87
1986-05-24	790	821	789	805	238,000	3,137.08
1986-05-23	775	781	766	780	105,000	3,039.66
1986-05-22	761	775	761	770	56,000	3,000.69
1986-05-21	750	770	750	770	82,000	3,000.69
1986-05-20	753	765	753	753	86,000	2,934.44
1986-05-19	755	755	745	755	102,000	2,942.23
1986-05-17	769	770	755	755	53,000	2,942.23
1986-05-16	771	780	766	772	102,000	3,008.48
1986-05-15	763	775	763	766	70,000	2,985.10
1986-05-14	757	775	750	760	95,000	2,961.72
1986-05-13	775	775	744	746	124,000	2,907.16
1986-05-12	775	779	765	770	115,000	3,000.69
1986-05-09	781	790	780	781	91,000	3,043.55
1986-05-08	791	795	781	781	150,000	3,043.55
1986-05-07	790	793	781	781	36,000	3,043.55
1986-05-06	790	794	775	775	65,000	3,020.17
1986-05-02	788	788	765	766	96,000	2,985.10
1986-05-01	789	799	788	788	38,000	3,070.83
1986-04-30	800	800	784	788	42,000	3,070.83
1986-04-28	790	800	780	780	55,000	3,039.66
1986-04-26	762	776	762	776	38,000	3,024.07
1986-04-25	791	796	761	761	66,000	2,965.61
1986-04-24	810	816	789	789	236,000	3,074.73
1986-04-23	745	819	745	800	473,000	3,117.60
1986-04-22	760	760	754	760	95,000	2,961.72
1986-04-21	755	755	745	753	54,000	2,934.44
1986-04-19	730	741	730	730	137,000	2,844.81
1986-04-18	765	765	740	740	78,000	2,883.78
1986-04-17	760	762	755	755	61,000	2,942.23
1986-04-16	758	760	750	750	209,000	2,922.75
1986-04-15	750	760	750	755	79,000	2,942.23
1986-04-14	755	765	755	758	38,000	2,953.92
1986-04-11	748	755	740	755	94,000	2,942.23
1986-04-10	751	754	743	743	38,000	2,895.47
1986-04-09	750	755	748	749	51,000	2,918.85
1986-04-08	761	761	751	751	43,000	2,926.64
1986-04-07	770	770	760	761	25,000	2,965.61
1986-04-05	770	770	770	770	20,000	3,000.69
1986-04-04	790	790	780	780	29,000	3,039.66
1986-04-03	781	785	780	780	30,000	3,039.66
1986-04-02	794	794	780	785	31,000	3,059.14
1986-04-01	814	814	795	808	102,000	3,148.77
1986-03-31	800	840	795	830	100,000	3,234.51
1986-03-29	800	820	800	807	25,000	3,144.87
1986-03-28	772	800	772	800	45,000	3,117.60
1986-03-27	774	774	770	770	75,000	3,000.69
1986-03-26	835	835	776	780	399,000	2,763.32
1986-03-25	859	859	830	830	207,000	2,940.46
1986-03-24	860	865	848	859	218,000	3,043.20
1986-03-22	850	870	850	850	39,000	3,011.31
1986-03-20	846	870	845	858	96,000	3,039.65
1986-03-19	860	866	845	845	154,000	2,993.60
1986-03-18	862	876	858	858	132,000	3,039.65
1986-03-17	890	890	862	862	102,000	3,053.82
1986-03-15	865	881	865	865	54,000	3,064.45
1986-03-14	870	870	861	866	124,000	3,068
1986-03-13	900	900	861	878	235,000	3,110.51
1986-03-12	890	900	885	890	54,000	3,153.02
1986-03-11	910	910	881	881	169,000	3,121.14
1986-03-10	920	920	901	901	60,000	3,191.99
1986-03-07	910	920	901	910	106,000	3,223.88
1986-03-06	910	910	899	901	62,000	3,191.99
1986-03-05	900	910	890	891	178,000	3,156.56
1986-03-04	895	900	880	890	152,000	3,153.02
1986-03-03	886	891	880	890	49,000	3,153.02
1986-03-01	880	890	880	890	30,000	3,153.02
1986-02-28	875	886	851	886	61,000	3,138.85
1986-02-27	890	899	890	890	44,000	3,153.02
1986-02-26	924	925	899	900	113,000	3,188.45
1986-02-25	920	930	915	930	181,000	3,294.73
1986-02-24	935	935	920	920	70,000	3,259.30
1986-02-22	900	926	898	925	182,000	3,277.02
1986-02-21	890	900	885	890	157,000	3,153.02
1986-02-20	880	891	880	885	118,000	3,135.31
1986-02-19	868	870	862	870	191,000	3,082.17
1986-02-18	860	865	856	865	81,000	3,064.45
1986-02-17	860	870	855	856	54,000	3,032.57
1986-02-15	860	865	859	859	64,000	3,043.20
1986-02-14	860	865	855	861	151,000	3,050.28
1986-02-13	870	884	865	870	72,000	3,082.17
1986-02-12	885	885	860	870	135,000	3,082.17
1986-02-10	850	880	845	880	113,000	3,117.59
1986-02-07	863	863	841	850	212,000	3,011.31
1986-02-06	867	870	860	865	100,000	3,064.45
1986-02-05	880	885	865	870	70,000	3,082.17
1986-02-04	918	918	890	890	81,000	3,153.02
1986-02-03	870	911	870	898	118,000	3,181.36
1986-02-01	879	879	879	879	38,000	3,114.05
1986-01-31	887	899	860	899	83,000	3,184.91
1986-01-30	916	916	880	886	55,000	3,138.85
1986-01-29	899	916	891	916	174,000	3,245.13
1986-01-28	860	890	855	890	57,000	3,153.02
1986-01-27	875	875	855	855	76,000	3,029.03
1986-01-25	870	880	870	870	31,000	3,082.17
1986-01-24	860	870	860	870	47,000	3,082.17
1986-01-23	855	860	855	860	69,000	3,046.74
1986-01-22	852	858	851	851	57,000	3,014.85
1986-01-21	850	860	850	851	117,000	3,014.85
1986-01-20	849	865	849	860	48,000	3,046.74
1986-01-18	860	861	850	852	68,000	3,018.40
1986-01-17	861	866	856	857	69,000	3,036.11
1986-01-16	856	871	856	860	103,000	3,046.74
1986-01-14	873	873	861	861	125,000	3,050.28
1986-01-13	862	880	862	873	40,000	3,092.79
1986-01-10	890	900	869	870	95,000	3,082.17
1986-01-09	865	890	850	890	107,000	3,153.02
1986-01-08	890	892	851	866	109,000	3,068
1986-01-07	903	904	890	894	44,000	3,167.19
1986-01-06	930	930	909	913	41,000	3,234.50
1986-01-04	910	930	906	930	39,000	3,294.73

分割・併合履歴： [2025-03-28]1株→2株 [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

2025年04月
日	月	火	水	木	金	土
« 03月31日
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30