4112 保土谷化学工業(株) の時系列データ [1988年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1988-12-28	740	760	740	760	15,000	7,037.04
1988-12-27	733	750	733	750	17,000	6,944.44
1988-12-26	752	752	731	731	38,000	6,768.52
1988-12-24	742	749	742	742	32,000	6,870.37
1988-12-23	740	752	740	752	33,000	6,962.96
1988-12-22	751	756	746	750	49,000	6,944.44
1988-12-21	760	760	757	760	21,000	7,037.04
1988-12-20	762	769	760	760	39,000	7,037.04
1988-12-19	761	769	761	762	12,000	7,055.56
1988-12-16	758	770	758	759	17,000	7,027.78
1988-12-15	765	766	756	756	67,000	7,000
1988-12-14	774	774	766	766	23,000	7,092.59
1988-12-13	776	785	772	775	45,000	7,175.93
1988-12-12	789	789	776	780	11,000	7,222.22
1988-12-09	785	788	776	776	30,000	7,185.19
1988-12-08	782	789	775	775	64,000	7,175.93
1988-12-07	770	790	770	790	109,000	7,314.81
1988-12-06	770	775	760	770	151,000	7,129.63
1988-12-05	766	766	762	762	32,000	7,055.56
1988-12-03	751	760	751	755	29,000	6,990.74
1988-12-02	760	772	751	751	33,000	6,953.70
1988-12-01	740	755	740	752	44,000	6,962.96
1988-11-30	755	755	730	730	50,000	6,759.26
1988-11-29	750	750	749	750	22,000	6,944.44
1988-11-28	749	755	749	755	28,000	6,990.74
1988-11-26	750	751	750	750	21,000	6,944.44
1988-11-25	771	771	749	751	75,000	6,953.70
1988-11-24	768	780	768	770	62,000	7,129.63
1988-11-22	760	778	752	765	79,000	7,083.33
1988-11-21	775	780	763	763	72,000	7,064.81
1988-11-18	780	780	755	780	142,000	7,222.22
1988-11-17	703	750	695	750	136,000	6,944.44
1988-11-16	698	700	698	700	66,000	6,481.48
1988-11-15	692	709	692	708	21,000	6,555.56
1988-11-14	690	695	690	690	23,000	6,388.89
1988-11-11	691	700	690	691	30,000	6,398.15
1988-11-10	695	695	685	685	58,000	6,342.59
1988-11-09	696	700	695	695	28,000	6,435.19
1988-11-08	695	695	690	695	45,000	6,435.19
1988-11-07	690	700	690	695	18,000	6,435.19
1988-11-05	691	691	691	691	10,000	6,398.15
1988-11-04	694	695	685	690	23,000	6,388.89
1988-11-02	690	695	686	695	18,000	6,435.19
1988-11-01	680	690	680	690	8,000	6,388.89
1988-10-31	709	710	690	690	20,000	6,388.89
1988-10-29	699	699	699	699	9,000	6,472.22
1988-10-28	681	700	680	700	24,000	6,481.48
1988-10-27	676	680	676	680	12,000	6,296.30
1988-10-26	675	689	675	675	24,000	6,250
1988-10-25	665	675	665	675	6,000	6,250
1988-10-24	665	675	665	675	20,000	6,250
1988-10-22	656	676	655	676	11,000	6,259.26
1988-10-21	654	655	653	655	6,000	6,064.81
1988-10-20	655	655	653	653	10,000	6,046.30
1988-10-19	655	665	655	655	25,000	6,064.81
1988-10-18	658	660	654	655	16,000	6,064.81
1988-10-17	660	661	657	660	14,000	6,111.11
1988-10-14	670	670	656	660	26,000	6,111.11
1988-10-13	680	680	672	672	16,000	6,222.22
1988-10-12	689	689	680	680	10,000	6,296.30
1988-10-11	681	690	681	690	3,000	6,388.89
1988-10-07	681	691	680	680	14,000	6,296.30
1988-10-06	690	690	685	685	10,000	6,342.59
1988-10-05	698	698	698	698	1,000	6,462.96
1988-10-04	698	698	685	685	20,000	6,342.59
1988-10-03	699	699	698	698	9,000	6,462.96
1988-10-01	683	685	683	685	13,000	6,342.59
1988-09-30	680	692	675	681	21,000	6,305.56
1988-09-29	670	680	670	680	79,000	6,296.30
1988-09-28	670	670	666	670	25,000	6,203.70
1988-09-27	669	670	665	666	33,000	6,166.67
1988-09-26	672	680	672	673	61,000	6,231.48
1988-09-24	690	690	672	672	68,000	6,222.22
1988-09-22	698	698	678	690	60,000	6,388.89
1988-09-21	702	702	699	700	17,000	6,481.48
1988-09-20	703	705	690	703	43,000	6,509.26
1988-09-19	701	710	701	703	38,000	6,509.26
1988-09-16	701	705	701	701	38,000	6,490.74
1988-09-14	703	710	700	700	28,000	6,481.48
1988-09-13	711	711	695	710	21,000	6,574.07
1988-09-12	702	712	702	702	10,000	6,500
1988-09-09	707	710	700	700	61,000	6,481.48
1988-09-08	700	706	691	706	40,000	6,537.04
1988-09-07	687	693	687	687	36,000	6,361.11
1988-09-06	687	692	686	687	50,000	6,361.11
1988-09-05	695	695	687	687	51,000	6,361.11
1988-09-03	693	695	688	690	56,000	6,388.89
1988-09-02	697	697	690	690	28,000	6,388.89
1988-09-01	699	702	696	696	12,000	6,444.44
1988-08-31	700	701	699	699	44,000	6,472.22
1988-08-30	706	706	700	701	50,000	6,490.74
1988-08-29	703	703	700	700	93,000	6,481.48
1988-08-27	701	705	700	700	31,000	6,481.48
1988-08-26	712	712	699	699	79,000	6,472.22
1988-08-25	710	715	700	700	120,000	6,481.48
1988-08-24	720	720	700	700	186,000	6,481.48
1988-08-23	710	710	700	702	126,000	6,500
1988-08-22	728	730	720	725	37,000	6,712.96
1988-08-19	730	730	717	720	75,000	6,666.67
1988-08-18	735	745	720	725	84,000	6,712.96
1988-08-17	740	740	730	732	71,000	6,777.78
1988-08-16	746	750	730	730	68,000	6,759.26
1988-08-15	740	759	740	745	84,000	6,898.15
1988-08-12	729	729	716	720	78,000	6,666.67
1988-08-11	730	730	704	719	28,000	6,657.41
1988-08-10	737	737	737	737	3,000	6,824.07
1988-08-09	745	750	730	737	158,000	6,824.07
1988-08-08	747	760	747	753	35,000	6,972.22
1988-08-06	755	756	747	747	81,000	6,916.67
1988-08-05	770	770	757	757	65,000	7,009.26
1988-08-04	761	766	757	762	16,000	7,055.56
1988-08-03	770	770	761	761	9,000	7,046.30
1988-08-02	771	771	770	771	8,000	7,138.89
1988-08-01	752	755	751	751	32,000	6,953.70
1988-07-30	751	751	751	751	18,000	6,953.70
1988-07-29	751	751	747	751	40,000	6,953.70
1988-07-28	745	760	745	751	32,000	6,953.70
1988-07-27	750	752	745	745	23,000	6,898.15
1988-07-26	760	760	740	745	29,000	6,898.15
1988-07-25	736	750	736	750	26,000	6,944.44
1988-07-23	750	760	750	755	45,000	6,990.74
1988-07-22	778	780	760	760	34,000	7,037.04
1988-07-21	775	780	775	780	18,000	7,222.22
1988-07-20	770	775	770	775	17,000	7,175.93
1988-07-19	780	790	770	770	24,000	7,129.63
1988-07-18	781	800	780	800	9,000	7,407.41
1988-07-15	790	820	789	790	77,000	7,314.81
1988-07-14	792	800	791	791	26,000	7,324.07
1988-07-13	799	799	790	792	27,000	7,333.33
1988-07-12	814	815	814	814	25,000	7,537.04
1988-07-11	830	834	824	824	31,000	7,629.63
1988-07-08	790	825	790	825	52,000	7,638.89
1988-07-07	805	810	790	790	41,000	7,314.81
1988-07-06	805	810	805	806	29,000	7,462.96
1988-07-05	802	810	802	810	31,000	7,500
1988-07-04	805	808	805	805	18,000	7,453.70
1988-07-02	800	810	800	805	16,000	7,453.70
1988-07-01	811	820	802	802	182,000	7,425.93
1988-06-30	810	815	810	813	98,000	7,527.78
1988-06-29	810	818	810	816	127,000	7,555.56
1988-06-28	819	825	818	820	145,000	7,592.59
1988-06-27	818	828	818	825	25,000	7,638.89
1988-06-25	826	826	820	824	45,000	7,629.63
1988-06-24	821	850	820	821	59,000	7,601.85
1988-06-23	821	831	818	821	42,000	7,601.85
1988-06-22	845	850	815	815	39,000	7,546.30
1988-06-21	838	850	830	850	99,000	7,870.37
1988-06-20	860	860	845	850	90,000	7,870.37
1988-06-17	866	872	851	870	326,000	8,055.56
1988-06-16	830	880	825	862	469,000	7,981.48
1988-06-15	810	830	810	815	62,000	7,546.30
1988-06-14	815	815	806	806	31,000	7,462.96
1988-06-13	801	810	801	805	35,000	7,453.70
1988-06-10	810	817	810	811	62,000	7,509.26
1988-06-09	820	822	816	816	60,000	7,555.56
1988-06-08	836	836	820	820	60,000	7,592.59
1988-06-07	835	835	815	835	61,000	7,731.48
1988-06-06	839	849	835	840	109,000	7,777.78
1988-06-04	830	835	820	834	63,000	7,722.22
1988-06-03	840	847	818	830	75,000	7,685.19
1988-06-02	832	850	830	836	89,000	7,740.74
1988-06-01	840	845	830	832	65,000	7,703.70
1988-05-31	849	850	830	830	57,000	7,685.19
1988-05-30	856	860	850	859	82,000	7,953.70
1988-05-28	860	868	855	860	163,000	7,962.96
1988-05-27	870	875	850	850	416,000	7,870.37
1988-05-26	849	881	848	870	1,165,000	8,055.56
1988-05-25	806	845	803	835	332,000	7,731.48
1988-05-24	800	805	797	803	61,000	7,435.19
1988-05-23	791	805	791	793	70,000	7,342.59
1988-05-20	795	795	790	790	59,000	7,314.81
1988-05-19	795	797	790	790	64,000	7,314.81
1988-05-18	790	800	788	795	35,000	7,361.11
1988-05-17	800	800	790	800	39,000	7,407.41
1988-05-16	790	800	787	800	35,000	7,407.41
1988-05-13	785	800	780	780	75,000	7,222.22
1988-05-12	790	800	785	790	49,000	7,314.81
1988-05-11	800	806	800	800	78,000	7,407.41
1988-05-10	809	809	792	800	95,000	7,407.41
1988-05-09	795	799	786	799	75,000	7,398.15
1988-05-07	789	789	783	789	12,000	7,305.56
1988-05-06	794	794	780	780	28,000	7,222.22
1988-05-02	795	795	784	794	47,000	7,351.85
1988-04-30	780	785	780	784	40,000	7,259.26
1988-04-28	775	790	772	780	44,000	7,222.22
1988-04-27	780	785	778	780	38,000	7,222.22
1988-04-26	777	790	777	780	23,000	7,222.22
1988-04-25	780	780	771	771	35,000	7,138.89
1988-04-23	767	780	767	780	33,000	7,222.22
1988-04-22	767	775	764	764	55,000	7,074.07
1988-04-21	765	770	760	765	77,000	7,083.33
1988-04-20	765	766	760	760	48,000	7,037.04
1988-04-19	766	768	750	750	147,000	6,944.44
1988-04-18	775	778	765	765	66,000	7,083.33
1988-04-15	783	783	765	765	93,000	7,083.33
1988-04-14	780	785	780	783	43,000	7,250
1988-04-13	785	785	780	783	65,000	7,250
1988-04-12	785	800	785	785	15,000	7,268.52
1988-04-11	799	799	785	785	57,000	7,268.52
1988-04-08	782	790	780	784	27,000	7,259.26
1988-04-07	785	790	780	781	43,000	7,231.48
1988-04-06	786	799	785	785	29,000	7,268.52
1988-04-05	799	799	786	786	18,000	7,277.78
1988-04-04	790	790	781	781	33,000	7,231.48
1988-04-02	781	800	781	781	19,000	7,231.48
1988-04-01	798	800	787	787	39,000	7,287.04
1988-03-31	781	791	781	786	13,000	7,277.78
1988-03-30	790	790	785	786	33,000	7,277.78
1988-03-29	790	790	776	776	55,000	7,185.19
1988-03-28	774	790	773	790	57,000	7,314.81
1988-03-26	810	810	796	806	128,000	6,784.51
1988-03-25	822	825	818	820	125,000	6,902.36
1988-03-24	835	843	830	832	150,000	7,003.37
1988-03-23	841	845	835	835	122,000	7,028.62
1988-03-22	851	858	841	841	100,000	7,079.12
1988-03-18	860	860	845	848	160,000	7,138.05
1988-03-17	869	869	850	855	146,000	7,196.97
1988-03-16	865	870	861	869	60,000	7,314.81
1988-03-15	870	875	865	865	69,000	7,281.15
1988-03-14	868	875	865	875	127,000	7,365.32
1988-03-11	875	875	859	870	52,000	7,323.23
1988-03-10	870	875	860	865	54,000	7,281.15
1988-03-09	864	870	851	868	80,000	7,306.40
1988-03-08	863	865	850	864	96,000	7,272.73
1988-03-07	843	865	843	864	40,000	7,272.73
1988-03-05	839	844	839	844	21,000	7,104.38
1988-03-04	844	844	832	840	63,000	7,070.71
1988-03-03	840	850	835	840	179,000	7,070.71
1988-03-02	830	841	830	841	117,000	7,079.12
1988-03-01	830	833	830	830	52,000	6,986.53
1988-02-29	836	840	825	834	32,000	7,020.20
1988-02-27	825	830	823	830	28,000	6,986.53
1988-02-26	830	840	823	830	39,000	6,986.53
1988-02-25	840	840	830	830	88,000	6,986.53
1988-02-24	821	831	821	821	35,000	6,910.77
1988-02-23	840	840	830	830	48,000	6,986.53
1988-02-22	830	840	830	840	70,000	7,070.71
1988-02-19	839	840	830	839	58,000	7,062.29
1988-02-18	844	844	836	840	58,000	7,070.71
1988-02-17	840	845	840	845	30,000	7,112.79
1988-02-16	850	850	832	840	39,000	7,070.71
1988-02-15	850	850	838	850	45,000	7,154.88
1988-02-12	835	839	810	815	79,000	6,860.27
1988-02-10	850	850	840	840	88,000	7,070.71
1988-02-09	850	850	830	847	123,000	7,129.63
1988-02-08	840	840	839	840	96,000	7,070.71
1988-02-06	835	840	825	833	125,000	7,011.78
1988-02-05	815	830	815	825	147,000	6,944.44
1988-02-04	819	822	811	811	107,000	6,826.60
1988-02-03	830	831	817	820	170,000	6,902.36
1988-02-02	841	850	830	840	63,000	7,070.71
1988-02-01	840	849	835	840	68,000	7,070.71
1988-01-30	841	850	835	835	70,000	7,028.62
1988-01-29	860	865	841	850	70,000	7,154.88
1988-01-28	839	850	830	850	63,000	7,154.88
1988-01-27	830	849	810	849	71,000	7,146.46
1988-01-26	826	840	826	830	37,000	6,986.53
1988-01-25	845	845	825	825	28,000	6,944.44
1988-01-23	810	825	810	825	23,000	6,944.44
1988-01-22	845	860	830	830	62,000	6,986.53
1988-01-21	869	870	850	852	173,000	7,171.72
1988-01-20	889	889	862	862	194,000	7,255.89
1988-01-19	869	890	859	889	394,000	7,483.17
1988-01-18	841	870	835	870	114,000	7,323.23
1988-01-14	835	845	829	830	71,000	6,986.53
1988-01-13	860	862	841	845	47,000	7,112.79
1988-01-12	899	899	860	880	250,000	7,407.41
1988-01-11	880	899	875	889	642,000	7,483.17
1988-01-08	820	900	800	900	1,054,000	7,575.76
1988-01-07	801	829	800	829	82,000	6,978.11
1988-01-06	785	815	785	810	34,000	6,818.18
1988-01-05	756	780	756	780	24,000	6,565.66
1988-01-04	750	756	750	756	9,000	6,363.64

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

2024年12月
日	月	火	水	木	金	土
« 11月29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	31