4112 保土谷化学工業(株) の時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	1,060	1,080	1,020	1,080	105,000	10,800
1989-12-28	1,010	1,080	1,010	1,080	174,000	10,800
1989-12-27	990	1,010	990	1,010	91,000	10,100
1989-12-26	1,000	1,010	991	1,010	102,000	10,100
1989-12-25	1,030	1,030	1,010	1,020	91,000	10,200
1989-12-22	1,030	1,050	1,030	1,040	161,000	10,400
1989-12-21	1,040	1,050	1,030	1,030	121,000	10,300
1989-12-20	1,060	1,070	1,030	1,060	357,000	10,600
1989-12-19	1,040	1,070	1,030	1,060	191,000	10,600
1989-12-18	1,060	1,080	1,030	1,060	143,000	10,600
1989-12-15	1,070	1,090	1,060	1,060	307,000	10,600
1989-12-14	1,100	1,100	1,070	1,080	181,000	10,800
1989-12-13	1,120	1,120	1,090	1,100	466,000	11,000
1989-12-12	1,130	1,140	1,090	1,100	1,309,000	11,000
1989-12-11	1,100	1,160	1,090	1,120	2,820,000	11,200
1989-12-08	1,050	1,100	1,040	1,100	1,543,000	11,000
1989-12-07	1,030	1,050	1,020	1,050	757,000	10,500
1989-12-06	1,050	1,100	1,040	1,050	3,996,000	10,500
1989-12-05	968	1,060	968	1,060	4,837,000	10,600
1989-12-04	941	959	941	959	114,000	9,590
1989-12-01	930	950	924	940	64,000	9,400
1989-11-30	935	940	930	930	122,000	9,300
1989-11-29	940	940	930	936	70,000	9,360
1989-11-28	950	960	935	940	177,000	9,400
1989-11-27	970	975	945	960	157,000	9,600
1989-11-24	960	988	950	980	902,000	9,800
1989-11-22	940	973	940	955	1,165,000	9,550
1989-11-21	899	923	893	923	96,000	9,230
1989-11-20	890	899	890	899	52,000	8,990
1989-11-17	899	899	887	890	79,000	8,900
1989-11-16	875	884	870	881	65,000	8,810
1989-11-15	890	900	885	885	134,000	8,850
1989-11-14	870	894	870	890	65,000	8,900
1989-11-13	899	899	870	870	36,000	8,700
1989-11-10	864	899	860	899	52,000	8,990
1989-11-09	868	868	865	865	26,000	8,650
1989-11-08	859	871	858	870	41,000	8,700
1989-11-07	866	867	858	859	27,000	8,590
1989-11-06	869	869	861	869	30,000	8,690
1989-11-02	870	871	862	871	19,000	8,710
1989-11-01	857	860	857	860	53,000	8,600
1989-10-31	858	868	851	857	38,000	8,570
1989-10-30	869	879	858	858	34,000	8,580
1989-10-27	865	875	865	867	24,000	8,670
1989-10-26	870	878	870	873	43,000	8,730
1989-10-25	880	880	864	864	44,000	8,640
1989-10-24	880	890	875	875	50,000	8,750
1989-10-23	883	893	883	887	43,000	8,870
1989-10-20	879	890	879	881	66,000	8,810
1989-10-19	886	899	886	895	33,000	8,950
1989-10-18	897	897	887	897	21,000	8,970
1989-10-17	885	903	885	900	37,000	9,000
1989-10-16	898	898	883	884	107,000	8,840
1989-10-13	919	919	895	900	37,000	9,000
1989-10-12	906	906	885	899	91,000	8,990
1989-10-11	950	950	910	910	170,000	9,100
1989-10-09	948	968	943	955	601,000	9,550
1989-10-06	905	942	905	938	495,000	9,380
1989-10-05	900	905	895	900	185,000	9,000
1989-10-04	866	900	866	900	45,000	9,000
1989-10-03	870	880	863	863	46,000	8,630
1989-10-02	856	870	851	860	60,000	8,600
1989-09-29	850	860	850	850	73,000	8,500
1989-09-28	841	850	839	850	73,000	8,500
1989-09-27	840	840	836	840	44,000	8,400
1989-09-26	835	840	828	840	58,000	8,400
1989-09-25	835	835	825	825	110,000	8,250
1989-09-22	833	835	833	835	90,000	8,350
1989-09-21	835	835	831	835	48,000	8,350
1989-09-20	835	835	830	835	35,000	8,350
1989-09-19	830	835	830	835	21,000	8,350
1989-09-18	835	835	828	830	29,000	8,300
1989-09-14	828	840	827	830	62,000	8,300
1989-09-13	830	830	827	828	54,000	8,280
1989-09-12	835	835	827	827	39,000	8,270
1989-09-11	835	836	831	835	10,000	8,350
1989-09-08	831	840	830	840	26,000	8,400
1989-09-07	843	843	828	828	35,000	8,280
1989-09-06	855	855	842	842	45,000	8,420
1989-09-05	851	855	841	855	21,000	8,550
1989-09-04	843	855	842	850	23,000	8,500
1989-09-01	855	855	840	845	20,000	8,450
1989-08-31	859	860	855	859	17,000	8,590
1989-08-30	867	867	861	861	24,000	8,610
1989-08-29	860	870	860	870	32,000	8,700
1989-08-28	866	871	860	860	20,000	8,600
1989-08-25	870	871	863	870	24,000	8,700
1989-08-24	880	880	875	875	10,000	8,750
1989-08-23	871	880	871	878	18,000	8,780
1989-08-22	896	900	870	870	36,000	8,700
1989-08-21	881	900	860	900	26,000	9,000
1989-08-18	880	880	880	880	22,000	8,800
1989-08-17	890	892	880	880	29,000	8,800
1989-08-16	901	905	890	890	39,000	8,900
1989-08-15	900	905	900	901	27,000	9,010
1989-08-14	900	900	900	900	25,000	9,000
1989-08-11	900	903	890	900	69,000	9,000
1989-08-10	900	901	895	900	43,000	9,000
1989-08-09	907	910	897	900	67,000	9,000
1989-08-08	905	912	905	907	149,000	9,070
1989-08-07	905	908	905	905	176,000	9,050
1989-08-04	886	905	881	905	62,000	9,050
1989-08-03	880	900	880	881	89,000	8,810
1989-08-02	880	884	880	880	61,000	8,800
1989-08-01	881	881	880	880	42,000	8,800
1989-07-31	880	880	880	880	10,000	8,800
1989-07-28	879	895	879	890	32,000	8,900
1989-07-27	899	909	880	909	190,000	9,090
1989-07-26	860	914	850	914	113,000	9,140
1989-07-25	829	860	829	860	24,000	8,600
1989-07-24	840	840	827	827	27,000	8,270
1989-07-21	840	840	830	840	47,000	8,400
1989-07-20	832	840	832	840	11,000	8,400
1989-07-19	841	841	830	830	48,000	8,300
1989-07-18	841	842	841	841	10,000	8,410
1989-07-17	840	842	840	841	22,000	8,410
1989-07-14	840	860	840	844	23,000	8,440
1989-07-13	840	840	837	840	27,000	8,400
1989-07-12	865	865	832	832	63,000	8,320
1989-07-11	870	880	865	865	70,000	8,650
1989-07-10	863	870	863	870	31,000	8,700
1989-07-07	863	863	863	863	30,000	8,630
1989-07-06	863	864	863	863	37,000	8,630
1989-07-05	864	865	863	863	43,000	8,630
1989-07-04	862	863	862	863	35,000	8,630
1989-07-03	869	869	861	862	32,000	8,620
1989-06-30	850	869	835	869	56,000	8,690
1989-06-29	851	851	831	850	39,000	8,500
1989-06-28	850	855	830	850	65,000	8,500
1989-06-27	861	864	850	850	71,000	8,500
1989-06-26	870	870	860	861	50,000	8,610
1989-06-23	869	873	865	870	71,000	8,700
1989-06-22	877	883	866	866	72,000	8,660
1989-06-21	877	880	866	877	60,000	8,770
1989-06-20	880	880	871	871	44,000	8,710
1989-06-19	870	880	870	880	58,000	8,800
1989-06-16	860	875	860	873	116,000	8,730
1989-06-15	855	875	855	860	36,000	8,600
1989-06-14	870	874	860	860	68,000	8,600
1989-06-13	875	880	850	850	81,000	8,500
1989-06-12	883	884	872	875	66,000	8,750
1989-06-09	875	928	875	881	236,000	8,810
1989-06-08	870	886	870	880	88,000	8,800
1989-06-07	893	899	890	890	68,000	8,900
1989-06-06	886	899	860	899	118,000	8,990
1989-06-05	895	895	890	890	53,000	8,900
1989-06-02	910	919	890	891	139,000	8,910
1989-06-01	928	928	906	906	131,000	9,060
1989-05-31	917	920	905	905	181,000	9,050
1989-05-30	910	930	902	912	198,000	9,120
1989-05-29	943	943	901	901	426,000	9,010
1989-05-26	916	970	915	938	1,264,000	9,380
1989-05-25	885	921	885	911	211,000	9,110
1989-05-24	880	894	880	885	67,000	8,850
1989-05-23	895	900	880	882	56,000	8,820
1989-05-22	900	911	894	911	85,000	9,110
1989-05-19	912	928	896	896	279,000	8,960
1989-05-18	896	910	896	909	211,000	9,090
1989-05-17	897	900	896	896	58,000	8,960
1989-05-16	897	902	885	901	105,000	9,010
1989-05-15	902	902	893	899	29,000	8,990
1989-05-12	880	900	880	893	117,000	8,930
1989-05-11	875	877	870	877	29,000	8,770
1989-05-10	890	890	880	882	23,000	8,820
1989-05-09	900	901	885	896	59,000	8,960
1989-05-08	906	909	900	900	57,000	9,000
1989-05-02	908	912	903	906	155,000	9,060
1989-05-01	890	910	889	908	264,000	9,080
1989-04-28	877	885	876	884	61,000	8,840
1989-04-27	880	885	876	876	93,000	8,760
1989-04-26	885	889	876	880	112,000	8,800
1989-04-25	885	888	880	885	69,000	8,850
1989-04-24	895	895	880	890	67,000	8,900
1989-04-21	895	895	864	875	166,000	8,750
1989-04-20	895	895	880	889	325,000	8,890
1989-04-19	852	885	852	885	276,000	8,850
1989-04-18	865	867	851	851	100,000	8,510
1989-04-17	867	867	860	865	62,000	8,650
1989-04-14	863	863	850	860	74,000	8,600
1989-04-13	875	877	860	863	67,000	8,630
1989-04-12	880	880	871	875	139,000	8,750
1989-04-11	851	879	850	878	188,000	8,780
1989-04-10	860	860	850	851	47,000	8,510
1989-04-07	860	860	850	858	63,000	8,580
1989-04-06	846	850	840	845	57,000	8,450
1989-04-05	848	860	846	846	73,000	8,460
1989-04-04	845	865	845	853	93,000	8,530
1989-04-03	849	860	845	853	68,000	8,530
1989-03-31	860	865	850	859	114,000	8,590
1989-03-28	816	870	816	870	182,000	8,700
1989-03-27	813	820	796	797	135,000	7,379.63
1989-03-24	825	830	811	820	83,000	7,592.59
1989-03-23	847	850	820	820	73,000	7,592.59
1989-03-22	861	861	847	847	43,000	7,842.59
1989-03-20	870	870	855	865	43,000	8,009.26
1989-03-17	868	870	860	865	47,000	8,009.26
1989-03-16	870	875	868	868	81,000	8,037.04
1989-03-15	873	875	868	868	80,000	8,037.04
1989-03-14	879	879	865	872	57,000	8,074.07
1989-03-13	861	879	861	879	147,000	8,138.89
1989-03-10	864	869	861	869	28,000	8,046.30
1989-03-09	870	870	864	865	38,000	8,009.26
1989-03-08	869	873	866	870	76,000	8,055.56
1989-03-07	865	870	862	865	69,000	8,009.26
1989-03-06	859	865	856	865	39,000	8,009.26
1989-03-03	855	860	855	860	46,000	7,962.96
1989-03-02	860	864	851	855	64,000	7,916.67
1989-03-01	860	865	860	860	54,000	7,962.96
1989-02-28	860	870	860	861	40,000	7,972.22
1989-02-27	860	868	856	860	37,000	7,962.96
1989-02-23	870	872	860	860	50,000	7,962.96
1989-02-22	869	879	863	863	131,000	7,990.74
1989-02-21	868	876	865	868	84,000	8,037.04
1989-02-20	865	872	865	868	46,000	8,037.04
1989-02-17	866	870	863	863	62,000	7,990.74
1989-02-16	865	870	862	862	116,000	7,981.48
1989-02-15	861	873	861	862	66,000	7,981.48
1989-02-14	875	878	870	871	73,000	8,064.81
1989-02-13	880	882	870	875	166,000	8,101.85
1989-02-10	860	870	859	870	93,000	8,055.56
1989-02-09	882	882	866	866	95,000	8,018.52
1989-02-08	886	887	876	877	268,000	8,120.37
1989-02-07	891	891	866	866	267,000	8,018.52
1989-02-06	877	885	872	881	271,000	8,157.41
1989-02-03	860	870	860	867	324,000	8,027.78
1989-02-02	844	860	842	860	169,000	7,962.96
1989-02-01	849	849	841	844	69,000	7,814.81
1989-01-31	849	849	836	845	86,000	7,824.07
1989-01-30	849	855	840	840	72,000	7,777.78
1989-01-28	840	850	835	845	37,000	7,824.07
1989-01-27	845	850	835	850	54,000	7,870.37
1989-01-26	846	851	835	835	85,000	7,731.48
1989-01-25	854	871	854	856	357,000	7,925.93
1989-01-24	848	854	836	854	190,000	7,907.41
1989-01-23	830	850	822	846	190,000	7,833.33
1989-01-20	825	825	820	825	133,000	7,638.89
1989-01-19	825	825	820	820	137,000	7,592.59
1989-01-18	824	825	819	825	205,000	7,638.89
1989-01-17	796	827	793	825	214,000	7,638.89
1989-01-13	790	793	785	793	90,000	7,342.59
1989-01-12	790	790	770	770	49,000	7,129.63
1989-01-11	780	790	770	790	63,000	7,314.81
1989-01-10	779	780	755	780	66,000	7,222.22
1989-01-09	750	780	750	780	58,000	7,222.22
1989-01-06	753	755	740	750	32,000	6,944.44
1989-01-05	753	755	752	753	10,000	6,972.22
1989-01-04	760	766	750	750	34,000	6,944.44

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