4112 保土谷化学工業(株) の時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-28	760	760	760	760	28,000	6,397.31
1987-12-26	800	800	781	781	52,000	6,574.07
1987-12-25	780	801	770	800	35,000	6,734.01
1987-12-24	799	799	776	777	16,000	6,540.40
1987-12-23	789	800	778	800	17,000	6,734.01
1987-12-22	815	815	799	799	55,000	6,725.59
1987-12-21	803	818	803	815	79,000	6,860.27
1987-12-18	821	825	802	805	51,000	6,776.09
1987-12-17	807	830	803	820	110,000	6,902.36
1987-12-16	810	820	801	807	45,000	6,792.93
1987-12-15	820	840	810	815	52,000	6,860.27
1987-12-14	820	825	800	818	31,000	6,885.52
1987-12-11	825	830	825	825	131,000	6,944.44
1987-12-10	811	840	810	840	44,000	7,070.71
1987-12-09	811	820	810	810	124,000	6,818.18
1987-12-08	800	820	800	807	33,000	6,792.93
1987-12-07	820	820	799	800	27,000	6,734.01
1987-12-05	799	820	799	820	13,000	6,902.36
1987-12-04	802	809	786	799	43,000	6,725.59
1987-12-03	810	814	801	801	39,000	6,742.42
1987-12-02	806	809	805	809	50,000	6,809.76
1987-12-01	790	803	786	803	79,000	6,759.26
1987-11-30	823	823	795	800	28,000	6,734.01
1987-11-28	820	823	818	823	33,000	6,927.61
1987-11-27	824	840	824	830	106,000	6,986.53
1987-11-26	832	841	824	824	91,000	6,936.03
1987-11-25	832	840	825	832	91,000	7,003.37
1987-11-24	824	830	820	824	37,000	6,936.03
1987-11-20	824	831	820	824	21,000	6,936.03
1987-11-19	855	855	830	831	61,000	6,994.95
1987-11-18	820	848	810	848	51,000	7,138.05
1987-11-17	850	859	825	825	142,000	6,944.44
1987-11-16	867	867	857	860	286,000	7,239.06
1987-11-13	860	860	835	858	375,000	7,222.22
1987-11-12	780	830	770	830	227,000	6,986.53
1987-11-11	776	786	739	770	128,000	6,481.48
1987-11-10	796	796	780	781	70,000	6,574.07
1987-11-09	810	817	786	806	89,000	6,784.51
1987-11-07	840	840	820	820	130,000	6,902.36
1987-11-06	810	834	810	834	157,000	7,020.20
1987-11-05	820	835	800	821	174,000	6,910.77
1987-11-04	837	840	821	830	121,000	6,986.53
1987-11-02	840	840	825	840	145,000	7,070.71
1987-10-31	835	836	820	834	122,000	7,020.20
1987-10-30	795	830	795	828	345,000	6,969.70
1987-10-29	790	805	780	805	129,000	6,776.09
1987-10-28	820	829	780	810	290,000	6,818.18
1987-10-27	730	815	730	800	192,000	6,734.01
1987-10-26	780	780	725	740	258,000	6,228.96
1987-10-24	772	800	765	800	138,000	6,734.01
1987-10-23	795	805	780	781	173,000	6,574.07
1987-10-22	860	860	840	855	144,000	7,196.97
1987-10-21	790	830	770	830	409,000	6,986.53
1987-10-20	760	760	760	760	81,000	6,397.31
1987-10-19	820	860	820	860	176,000	7,239.06
1987-10-16	889	889	855	856	226,000	7,205.39
1987-10-15	895	905	879	879	385,000	7,398.99
1987-10-14	910	931	905	915	2,097,000	7,702.02
1987-10-13	870	908	868	900	1,446,000	7,575.76
1987-10-12	845	865	845	865	323,000	7,281.15
1987-10-09	850	855	832	840	95,000	7,070.71
1987-10-08	876	876	830	855	191,000	7,196.97
1987-10-07	838	879	838	866	525,000	7,289.56
1987-10-06	825	848	825	848	179,000	7,138.05
1987-10-05	811	850	811	825	169,000	6,944.44
1987-10-03	820	840	816	816	87,000	6,868.69
1987-10-02	805	815	799	815	46,000	6,860.27
1987-10-01	790	810	785	805	56,000	6,776.09
1987-09-30	798	808	770	800	26,000	6,734.01
1987-09-29	800	808	800	800	22,000	6,734.01
1987-09-28	781	809	781	809	30,000	6,809.76
1987-09-26	810	810	800	800	18,000	6,734.01
1987-09-25	760	771	760	770	48,000	6,481.48
1987-09-24	790	790	762	770	82,000	6,481.48
1987-09-22	797	800	790	790	33,000	6,649.83
1987-09-21	795	805	795	805	45,000	6,776.09
1987-09-18	802	810	790	810	69,000	6,818.18
1987-09-17	810	810	801	802	54,000	6,750.84
1987-09-16	809	815	802	810	53,000	6,818.18
1987-09-14	795	820	788	819	53,000	6,893.94
1987-09-11	795	818	795	797	84,000	6,708.75
1987-09-10	805	812	795	795	66,000	6,691.92
1987-09-09	810	820	805	812	71,000	6,835.02
1987-09-08	805	821	805	820	72,000	6,902.36
1987-09-07	811	823	807	807	69,000	6,792.93
1987-09-05	836	841	805	805	53,000	6,776.09
1987-09-04	827	844	823	836	95,000	7,037.04
1987-09-03	830	849	828	836	208,000	7,037.04
1987-09-02	865	880	851	859	472,000	7,230.64
1987-09-01	845	885	845	870	941,000	7,323.23
1987-08-31	840	845	831	845	273,000	7,112.79
1987-08-29	839	840	825	840	231,000	7,070.71
1987-08-28	829	848	825	841	849,000	7,079.12
1987-08-27	800	810	791	804	211,000	6,767.68
1987-08-26	800	814	790	795	385,000	6,691.92
1987-08-25	779	800	775	800	292,000	6,734.01
1987-08-24	760	779	756	772	98,000	6,498.32
1987-08-22	741	750	740	743	24,000	6,254.21
1987-08-21	750	750	740	740	45,000	6,228.96
1987-08-20	727	754	727	754	48,000	6,346.80
1987-08-19	736	736	726	726	37,000	6,111.11
1987-08-18	746	746	736	736	26,000	6,195.29
1987-08-17	746	748	733	736	35,000	6,195.29
1987-08-14	758	768	740	756	43,000	6,363.64
1987-08-13	752	768	752	768	102,000	6,464.65
1987-08-12	720	760	720	750	103,000	6,313.13
1987-08-11	711	721	711	720	81,000	6,060.61
1987-08-10	716	720	711	711	61,000	5,984.85
1987-08-07	720	725	720	720	63,000	6,060.61
1987-08-06	718	718	710	710	83,000	5,976.43
1987-08-05	720	720	710	716	35,000	6,026.94
1987-08-04	730	730	698	721	38,000	6,069.02
1987-08-03	745	745	735	736	49,000	6,195.29
1987-08-01	725	742	725	735	20,000	6,186.87
1987-07-31	725	730	720	725	24,000	6,102.69
1987-07-30	720	730	720	725	35,000	6,102.69
1987-07-29	731	731	718	718	72,000	6,043.77
1987-07-28	716	725	716	721	78,000	6,069.02
1987-07-27	716	720	698	711	102,000	5,984.85
1987-07-25	720	720	706	706	33,000	5,942.76
1987-07-24	696	705	696	705	68,000	5,934.34
1987-07-23	700	705	697	700	39,000	5,892.26
1987-07-22	726	726	705	705	73,000	5,934.34
1987-07-21	734	735	721	721	39,000	6,069.02
1987-07-20	740	740	731	740	23,000	6,228.96
1987-07-17	741	741	731	731	46,000	6,153.20
1987-07-16	746	750	742	742	26,000	6,245.79
1987-07-15	731	742	730	740	37,000	6,228.96
1987-07-14	745	755	732	732	79,000	6,161.62
1987-07-13	740	750	730	750	46,000	6,313.13
1987-07-10	744	763	744	750	54,000	6,313.13
1987-07-09	765	765	742	742	51,000	6,245.79
1987-07-08	759	760	732	735	52,000	6,186.87
1987-07-07	736	774	736	765	69,000	6,439.39
1987-07-06	730	740	730	730	44,000	6,144.78
1987-07-04	760	765	750	750	30,000	6,313.13
1987-07-03	760	780	760	779	102,000	6,557.24
1987-07-02	717	770	716	770	73,000	6,481.48
1987-07-01	717	718	710	714	38,000	6,010.10
1987-06-30	715	717	712	717	41,000	6,035.35
1987-06-29	723	723	710	715	41,000	6,018.52
1987-06-27	742	757	742	743	38,000	6,254.21
1987-06-26	752	758	747	747	45,000	6,287.88
1987-06-25	740	751	740	746	65,000	6,279.46
1987-06-24	745	759	740	741	91,000	6,237.37
1987-06-23	760	775	750	750	123,000	6,313.13
1987-06-22	774	785	762	762	104,000	6,414.14
1987-06-19	790	790	770	780	94,000	6,565.66
1987-06-18	760	790	760	770	87,000	6,481.48
1987-06-17	770	780	755	762	187,000	6,414.14
1987-06-16	791	800	770	770	189,000	6,481.48
1987-06-15	800	809	790	790	228,000	6,649.83
1987-06-12	830	840	790	790	848,000	6,649.83
1987-06-11	829	830	805	830	971,000	6,986.53
1987-06-10	760	831	760	793	1,206,000	6,675.08
1987-06-09	735	750	730	750	328,000	6,313.13
1987-06-08	740	740	722	730	167,000	6,144.78
1987-06-06	745	768	710	710	377,000	5,976.43
1987-06-05	685	740	685	740	236,000	6,228.96
1987-06-04	670	685	670	675	58,000	5,681.82
1987-06-03	658	675	658	668	58,000	5,622.90
1987-06-02	678	680	660	665	39,000	5,597.64
1987-06-01	690	695	689	689	55,000	5,799.66
1987-05-30	695	695	685	695	40,000	5,850.17
1987-05-29	685	699	681	695	137,000	5,850.17
1987-05-28	656	680	656	678	129,000	5,707.07
1987-05-27	665	665	655	655	47,000	5,513.47
1987-05-26	669	669	660	661	47,000	5,563.97
1987-05-25	658	665	645	660	67,000	5,555.56
1987-05-23	640	643	640	642	38,000	5,404.04
1987-05-22	641	642	638	640	20,000	5,387.21
1987-05-21	650	660	640	640	19,000	5,387.21
1987-05-20	665	665	651	652	56,000	5,488.22
1987-05-19	659	667	654	659	51,000	5,547.14
1987-05-18	640	665	640	659	73,000	5,547.14
1987-05-15	640	655	636	636	31,000	5,353.54
1987-05-14	650	655	645	645	40,000	5,429.29
1987-05-13	659	660	640	640	11,000	5,387.21
1987-05-12	670	670	650	660	50,000	5,555.56
1987-05-11	650	669	650	669	73,000	5,631.31
1987-05-08	650	650	630	640	14,000	5,387.21
1987-05-07	620	650	620	650	28,000	5,471.38
1987-05-06	614	620	612	612	53,000	5,151.52
1987-05-02	610	610	608	608	62,000	5,117.85
1987-05-01	620	630	610	610	37,000	5,134.68
1987-04-30	620	622	619	620	15,000	5,218.85
1987-04-28	623	625	622	622	25,000	5,235.69
1987-04-27	653	660	622	622	32,000	5,235.69
1987-04-25	641	651	641	651	11,000	5,479.80
1987-04-24	659	675	635	635	162,000	5,345.12
1987-04-23	635	655	634	655	149,000	5,513.47
1987-04-22	636	637	625	632	80,000	5,319.87
1987-04-21	632	640	632	632	35,000	5,319.87
1987-04-20	642	642	631	631	27,000	5,311.45
1987-04-17	641	645	640	641	18,000	5,395.62
1987-04-16	635	640	635	635	47,000	5,345.12
1987-04-15	635	645	635	635	25,000	5,345.12
1987-04-14	634	645	634	645	48,000	5,429.29
1987-04-13	640	660	640	660	9,000	5,555.56
1987-04-10	650	669	650	667	13,000	5,614.48
1987-04-09	683	683	663	670	40,000	5,639.73
1987-04-08	640	663	640	663	34,000	5,580.81
1987-04-07	630	640	630	633	41,000	5,328.28
1987-04-06	640	640	631	633	66,000	5,328.28
1987-04-04	637	638	630	632	25,000	5,319.87
1987-04-03	640	643	635	636	38,000	5,353.54
1987-04-02	631	640	630	630	20,000	5,303.03
1987-04-01	640	640	630	630	30,000	5,303.03
1987-03-31	640	641	635	640	53,000	5,387.21
1987-03-30	635	646	635	640	25,000	5,387.21
1987-03-28	645	645	630	632	33,000	5,319.87
1987-03-27	651	651	651	651	38,000	5,479.80
1987-03-26	690	691	650	650	111,000	5,066.09
1987-03-25	689	690	669	690	85,000	5,377.85
1987-03-24	697	700	690	690	56,000	5,377.85
1987-03-23	690	696	690	695	88,000	5,416.82
1987-03-20	700	700	690	700	101,000	5,455.79
1987-03-19	690	700	690	693	68,000	5,401.23
1987-03-18	705	710	690	690	44,000	5,377.85
1987-03-17	711	711	698	701	53,000	5,463.59
1987-03-16	721	725	701	710	71,000	5,533.73
1987-03-13	725	732	725	725	86,000	5,650.64
1987-03-12	755	755	725	735	159,000	5,728.58
1987-03-11	758	760	753	755	331,000	5,884.46
1987-03-10	720	739	720	738	146,000	5,751.96
1987-03-09	740	758	710	710	219,000	5,533.73
1987-03-07	715	730	713	730	130,000	5,689.61
1987-03-06	695	710	695	709	241,000	5,525.94
1987-03-05	700	700	690	693	91,000	5,401.23
1987-03-04	685	699	684	699	88,000	5,448
1987-03-03	705	705	680	694	102,000	5,409.03
1987-03-02	670	706	666	700	139,000	5,455.79
1987-02-28	660	670	660	660	60,000	5,144.03
1987-02-27	670	670	645	650	68,000	5,066.09
1987-02-26	660	670	640	670	314,000	5,221.97
1987-02-25	669	669	660	660	53,000	5,144.03
1987-02-24	671	671	665	665	47,000	5,183
1987-02-23	662	680	662	667	23,000	5,198.59
1987-02-20	665	674	651	661	84,000	5,151.83
1987-02-19	680	681	665	670	80,000	5,221.97
1987-02-18	679	679	661	670	46,000	5,221.97
1987-02-17	680	691	680	681	46,000	5,307.71
1987-02-16	688	695	680	680	86,000	5,299.91
1987-02-13	685	685	678	682	110,000	5,315.50
1987-02-12	651	656	646	655	58,000	5,105.06
1987-02-10	649	660	641	650	27,000	5,066.09
1987-02-09	649	654	640	641	47,000	4,995.95
1987-02-07	646	650	640	648	25,000	5,050.50
1987-02-06	635	645	635	640	49,000	4,988.15
1987-02-05	655	655	638	638	57,000	4,972.56
1987-02-04	650	656	646	654	99,000	5,097.27
1987-02-03	655	655	649	649	45,000	5,058.30
1987-02-02	651	660	649	649	52,000	5,058.30
1987-01-31	660	660	651	651	20,000	5,073.89
1987-01-30	655	665	652	652	33,000	5,081.68
1987-01-29	661	661	655	655	31,000	5,105.06
1987-01-28	650	660	650	659	150,000	5,136.24
1987-01-27	670	670	651	660	57,000	5,144.03
1987-01-26	680	685	675	675	100,000	5,260.94
1987-01-24	670	680	670	677	25,000	5,276.53
1987-01-23	661	675	661	670	97,000	5,221.97
1987-01-22	679	679	648	650	318,000	5,066.09
1987-01-21	680	688	680	681	75,000	5,307.71
1987-01-20	700	700	680	690	99,000	5,377.85
1987-01-19	700	700	689	699	75,000	5,448
1987-01-16	709	710	691	709	162,000	5,525.94
1987-01-14	745	748	719	719	432,000	5,603.88
1987-01-13	671	729	667	729	407,000	5,681.82
1987-01-12	705	705	676	676	365,000	5,268.74
1987-01-09	660	710	655	695	925,000	5,416.82
1987-01-08	597	648	596	640	482,000	4,988.15
1987-01-07	596	600	595	595	61,000	4,637.42
1987-01-06	591	601	591	596	46,000	4,645.22
1987-01-05	570	581	570	581	24,000	4,528.31

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