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
1986-12-2756656656056034,0004,364.63
1986-12-2657157456656651,0004,411.40
1986-12-2557457457157134,0004,450.37
1986-12-2457658257057346,0004,465.96
1986-12-2358558558058047,0004,520.51
1986-12-22575585575583101,0004,543.90
1986-12-1957058057057630,0004,489.34
1986-12-1858458658058081,0004,520.51
1986-12-1758658858458559,0004,559.48
1986-12-1658559058458539,0004,559.48
1986-12-1558559058558675,0004,567.28
1986-12-1258560058060076,0004,676.39
1986-12-11595600590595187,0004,637.42
1986-12-1059559659059589,0004,637.42
1986-12-0959960259559550,0004,637.42
1986-12-0860061559659823,0004,660.81
1986-12-0661861859660112,0004,684.19
1986-12-0561062059562055,0004,832.27
1986-12-04620630601620143,0004,832.27
1986-12-0360363060361534,0004,793.30
1986-12-0260061058560092,0004,676.39
1986-12-0161462059959930,0004,668.60
1986-11-2960161460161434,0004,785.51
1986-11-2859060059059425,0004,629.63
1986-11-2760160159059048,0004,598.45
1986-11-2661962060560520,0004,715.36
1986-11-2563063460060036,0004,676.39
1986-11-2261162461062438,0004,863.45
1986-11-21595650595625213,0004,871.24
1986-11-2059960058558543,0004,559.48
1986-11-1958559057559036,0004,598.45
1986-11-1858058557557525,0004,481.54
1986-11-1758059058059029,0004,598.45
1986-11-1457159557159574,0004,637.42
1986-11-1358058057158023,0004,520.51
1986-11-1258158156158050,0004,520.51
1986-11-115785795755757,0004,481.54
1986-11-105715825715826,0004,536.10
1986-11-0755157955057113,0004,450.37
1986-11-0658058155055017,0004,286.69
1986-11-0559559558058013,0004,520.51
1986-11-0461061059559578,0004,637.42
1986-11-0158060058060080,0004,676.39
1986-10-3156057055057063,0004,442.57
1986-10-3055056054555124,0004,294.49
1986-10-2955055254054051,0004,208.75
1986-10-2853554052953022,0004,130.81
1986-10-2752052852052811,0004,115.23
1986-10-2551051151051110,0003,982.73
1986-10-2451051150551011,0003,974.93
1986-10-2350451050150159,0003,904.79
1986-10-2251151150650650,0003,943.76
1986-10-2150751050351030,0003,974.93
1986-10-2051051050151015,0003,974.93
1986-10-1750951650551649,0004,021.70
1986-10-1651852051851810,0004,037.29
1986-10-1552452452052116,0004,060.67
1986-10-1453954052052417,0004,084.05
1986-10-1353753853753813,0004,193.17
1986-10-0954054050551765,0004,029.49
1986-10-0854554552653036,0004,130.81
1986-10-0755156053554035,0004,208.75
1986-10-0655656054955055,0004,286.69
1986-10-0450254950254969,0004,278.90
1986-10-0350051050050251,0003,912.58
1986-10-0250350350050257,0003,912.58
1986-10-01510511504505256,0003,935.96
1986-09-30525525509509210,0003,967.14
1986-09-2953954052153558,0004,169.78
1986-09-2755055154254240,0004,224.34
1986-09-2655155555055059,0004,286.69
1986-09-2555556055055188,0004,294.49
1986-09-2455055855055546,0004,325.66
1986-09-2255455554855054,0004,286.69
1986-09-1955655955155568,0004,325.66
1986-09-1856856855555647,0004,333.46
1986-09-1758058057057041,0004,442.57
1986-09-1658758858058022,0004,520.51
1986-09-1258558657558649,0004,567.28
1986-09-10595595578585145,0004,559.48
1986-09-0961061059559586,0004,637.42
1986-09-08614620610610119,0004,754.33
1986-09-0661061261061238,0004,769.92
1986-09-0561162461061071,0004,754.33
1986-09-04626635607608129,0004,738.75
1986-09-0363463962562569,0004,871.24
1986-09-0264564563564089,0004,988.15
1986-09-01652660645645102,0005,027.12
1986-08-3066066165565536,0005,105.06
1986-08-2966567066066041,0005,144.03
1986-08-2866566765765741,0005,120.65
1986-08-27651661645655120,0005,105.06
1986-08-26670685655680109,0005,299.91
1986-08-2565968065967063,0005,221.97
1986-08-2365166065165122,0005,073.89
1986-08-2266466465165552,0005,105.06
1986-08-21683685670672139,0005,237.56
1986-08-2070670668168176,0005,307.71
1986-08-1970070569569687,0005,424.62
1986-08-1869070069070020,0005,455.79
1986-08-1568168768068089,0005,299.91
1986-08-14702705680680104,0005,299.91
1986-08-1371671770270871,0005,518.14
1986-08-1272372571671740,0005,588.29
1986-08-1172272572172120,0005,619.47
1986-08-0872572572072150,0005,619.47
1986-08-0773173172072067,0005,611.67
1986-08-0672573172572728,0005,666.23
1986-08-0572472972472646,0005,658.44
1986-08-04739739725725236,0005,650.64
1986-08-0273473973373923,0005,759.76
1986-08-0174174173173963,0005,759.76
1986-07-3175575572073197,0005,697.41
1986-07-3075975975175563,0005,884.46
1986-07-2976277075775891,0005,907.84
1986-07-28770770757759100,0005,915.64
1986-07-2677177577077138,0006,009.17
1986-07-2578678677077024,0006,001.37
1986-07-2480080077678668,0006,126.08
1986-07-2377177677077357,0006,024.75
1986-07-2277177177077017,0006,001.37
1986-07-2178279278078021,0006,079.31
1986-07-1979579577078257,0006,094.90
1986-07-1877680577680096,0006,235.19
1986-07-17790800766766169,0005,970.20
1986-07-16822823800810104,0006,313.13
1986-07-1581683081681741,0006,367.69
1986-07-1480081680081637,0006,359.90
1986-07-1180681679679643,0006,204.02
1986-07-1083083080180396,0006,258.57
1986-07-09844845820831164,0006,476.81
1986-07-08825845821837176,0006,523.57
1986-07-07824851822845427,0006,585.92
1986-07-05828828808825103,0006,430.04
1986-07-04835835810820144,0006,391.07
1986-07-03794825793825292,0006,430.04
1986-07-0277679977679584,0006,196.22
1986-07-0179479477678539,0006,118.28
1986-06-3076579276579238,0006,172.84
1986-06-2876177075876271,0005,939.02
1986-06-27760769759762260,0005,939.02
1986-06-26785785770770103,0006,001.37
1986-06-2579679778579540,0006,196.22
1986-06-2477179077179031,0006,157.25
1986-06-2375877575877099,0006,001.37
1986-06-2176076175575834,0005,907.84
1986-06-2076076575875965,0005,915.64
1986-06-1975877075876036,0005,923.43
1986-06-18764766760762111,0005,939.02
1986-06-17770773761761201,0005,931.23
1986-06-1677677877077338,0006,024.75
1986-06-1377077577077076,0006,001.37
1986-06-12773775768770127,0006,001.37
1986-06-1178078377077084,0006,001.37
1986-06-1078079077578384,0006,102.69
1986-06-0979079078079065,0006,157.25
1986-06-0776777276677096,0006,001.37
1986-06-06780785760766137,0005,970.20
1986-06-05799800779779102,0006,071.52
1986-06-04810810790790324,0006,157.25
1986-06-03810820806807351,0006,289.75
1986-06-02801810797810200,0006,313.13
1986-05-3181581880080181,0006,242.99
1986-05-30821825810822139,0006,406.66
1986-05-29826827823825279,0006,430.04
1986-05-28822827810820585,0006,391.07
1986-05-27820850813813623,0006,336.51
1986-05-26815820800807230,0006,289.75
1986-05-24790821789805238,0006,274.16
1986-05-23775781766780105,0006,079.31
1986-05-2276177576177056,0006,001.37
1986-05-2175077075077082,0006,001.37
1986-05-2075376575375386,0005,868.87
1986-05-19755755745755102,0005,884.46
1986-05-1776977075575553,0005,884.46
1986-05-16771780766772102,0006,016.96
1986-05-1576377576376670,0005,970.20
1986-05-1475777575076095,0005,923.43
1986-05-13775775744746124,0005,814.32
1986-05-12775779765770115,0006,001.37
1986-05-0978179078078191,0006,087.11
1986-05-08791795781781150,0006,087.11
1986-05-0779079378178136,0006,087.11
1986-05-0679079477577565,0006,040.34
1986-05-0278878876576696,0005,970.20
1986-05-0178979978878838,0006,141.66
1986-04-3080080078478842,0006,141.66
1986-04-2879080078078055,0006,079.31
1986-04-2676277676277638,0006,048.14
1986-04-2579179676176166,0005,931.23
1986-04-24810816789789236,0006,149.46
1986-04-23745819745800473,0006,235.19
1986-04-2276076075476095,0005,923.43
1986-04-2175575574575354,0005,868.87
1986-04-19730741730730137,0005,689.61
1986-04-1876576574074078,0005,767.55
1986-04-1776076275575561,0005,884.46
1986-04-16758760750750209,0005,845.49
1986-04-1575076075075579,0005,884.46
1986-04-1475576575575838,0005,907.84
1986-04-1174875574075594,0005,884.46
1986-04-1075175474374338,0005,790.93
1986-04-0975075574874951,0005,837.70
1986-04-0876176175175143,0005,853.29
1986-04-0777077076076125,0005,931.23
1986-04-0577077077077020,0006,001.37
1986-04-0479079078078029,0006,079.31
1986-04-0378178578078030,0006,079.31
1986-04-0279479478078531,0006,118.28
1986-04-01814814795808102,0006,297.54
1986-03-31800840795830100,0006,469.01
1986-03-2980082080080725,0006,289.75
1986-03-2877280077280045,0006,235.19
1986-03-2777477477077075,0006,001.37
1986-03-26835835776780399,0005,526.66
1986-03-25859859830830207,0005,880.94
1986-03-24860865848859218,0006,086.41
1986-03-2285087085085039,0006,022.65
1986-03-2084687084585896,0006,079.33
1986-03-19860866845845154,0005,987.22
1986-03-18862876858858132,0006,079.33
1986-03-17890890862862102,0006,107.67
1986-03-1586588186586554,0006,128.93
1986-03-14870870861866124,0006,136.01
1986-03-13900900861878235,0006,221.04
1986-03-1289090088589054,0006,306.06
1986-03-11910910881881169,0006,242.29
1986-03-1092092090190160,0006,384
1986-03-07910920901910106,0006,447.77
1986-03-0691091089990162,0006,384
1986-03-05900910890891178,0006,313.15
1986-03-04895900880890152,0006,306.06
1986-03-0388689188089049,0006,306.06
1986-03-0188089088089030,0006,306.06
1986-02-2887588685188661,0006,277.72
1986-02-2789089989089044,0006,306.06
1986-02-26924925899900113,0006,376.92
1986-02-25920930915930181,0006,589.48
1986-02-2493593592092070,0006,518.63
1986-02-22900926898925182,0006,554.06
1986-02-21890900885890157,0006,306.06
1986-02-20880891880885118,0006,270.64
1986-02-19868870862870191,0006,164.35
1986-02-1886086585686581,0006,128.93
1986-02-1786087085585654,0006,065.16
1986-02-1586086585985964,0006,086.41
1986-02-14860865855861151,0006,100.59
1986-02-1387088486587072,0006,164.35
1986-02-12885885860870135,0006,164.35
1986-02-10850880845880113,0006,235.21
1986-02-07863863841850212,0006,022.65
1986-02-06867870860865100,0006,128.93
1986-02-0588088586587070,0006,164.35
1986-02-0491891889089081,0006,306.06
1986-02-03870911870898118,0006,362.75
1986-02-0187987987987938,0006,228.12
1986-01-3188789986089983,0006,369.83
1986-01-3091691688088655,0006,277.72
1986-01-29899916891916174,0006,490.29
1986-01-2886089085589057,0006,306.06
1986-01-2787587585585576,0006,058.07
1986-01-2587088087087031,0006,164.35
1986-01-2486087086087047,0006,164.35
1986-01-2385586085586069,0006,093.50
1986-01-2285285885185157,0006,029.73
1986-01-21850860850851117,0006,029.73
1986-01-2084986584986048,0006,093.50
1986-01-1886086185085268,0006,036.82
1986-01-1786186685685769,0006,072.24
1986-01-16856871856860103,0006,093.50
1986-01-14873873861861125,0006,100.59
1986-01-1386288086287340,0006,185.61
1986-01-1089090086987095,0006,164.35
1986-01-09865890850890107,0006,306.06
1986-01-08890892851866109,0006,136.01
1986-01-0790390489089444,0006,334.41
1986-01-0693093090991341,0006,469.03
1986-01-0491093090693039,0006,589.48

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