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 | 5,400 |
| 1989-12-28 | 1,010 | 1,080 | 1,010 | 1,080 | 174,000 | 5,400 |
| 1989-12-27 | 990 | 1,010 | 990 | 1,010 | 91,000 | 5,050 |
| 1989-12-26 | 1,000 | 1,010 | 991 | 1,010 | 102,000 | 5,050 |
| 1989-12-25 | 1,030 | 1,030 | 1,010 | 1,020 | 91,000 | 5,100 |
| 1989-12-22 | 1,030 | 1,050 | 1,030 | 1,040 | 161,000 | 5,200 |
| 1989-12-21 | 1,040 | 1,050 | 1,030 | 1,030 | 121,000 | 5,150 |
| 1989-12-20 | 1,060 | 1,070 | 1,030 | 1,060 | 357,000 | 5,300 |
| 1989-12-19 | 1,040 | 1,070 | 1,030 | 1,060 | 191,000 | 5,300 |
| 1989-12-18 | 1,060 | 1,080 | 1,030 | 1,060 | 143,000 | 5,300 |
| 1989-12-15 | 1,070 | 1,090 | 1,060 | 1,060 | 307,000 | 5,300 |
| 1989-12-14 | 1,100 | 1,100 | 1,070 | 1,080 | 181,000 | 5,400 |
| 1989-12-13 | 1,120 | 1,120 | 1,090 | 1,100 | 466,000 | 5,500 |
| 1989-12-12 | 1,130 | 1,140 | 1,090 | 1,100 | 1,309,000 | 5,500 |
| 1989-12-11 | 1,100 | 1,160 | 1,090 | 1,120 | 2,820,000 | 5,600 |
| 1989-12-08 | 1,050 | 1,100 | 1,040 | 1,100 | 1,543,000 | 5,500 |
| 1989-12-07 | 1,030 | 1,050 | 1,020 | 1,050 | 757,000 | 5,250 |
| 1989-12-06 | 1,050 | 1,100 | 1,040 | 1,050 | 3,996,000 | 5,250 |
| 1989-12-05 | 968 | 1,060 | 968 | 1,060 | 4,837,000 | 5,300 |
| 1989-12-04 | 941 | 959 | 941 | 959 | 114,000 | 4,795 |
| 1989-12-01 | 930 | 950 | 924 | 940 | 64,000 | 4,700 |
| 1989-11-30 | 935 | 940 | 930 | 930 | 122,000 | 4,650 |
| 1989-11-29 | 940 | 940 | 930 | 936 | 70,000 | 4,680 |
| 1989-11-28 | 950 | 960 | 935 | 940 | 177,000 | 4,700 |
| 1989-11-27 | 970 | 975 | 945 | 960 | 157,000 | 4,800 |
| 1989-11-24 | 960 | 988 | 950 | 980 | 902,000 | 4,900 |
| 1989-11-22 | 940 | 973 | 940 | 955 | 1,165,000 | 4,775 |
| 1989-11-21 | 899 | 923 | 893 | 923 | 96,000 | 4,615 |
| 1989-11-20 | 890 | 899 | 890 | 899 | 52,000 | 4,495 |
| 1989-11-17 | 899 | 899 | 887 | 890 | 79,000 | 4,450 |
| 1989-11-16 | 875 | 884 | 870 | 881 | 65,000 | 4,405 |
| 1989-11-15 | 890 | 900 | 885 | 885 | 134,000 | 4,425 |
| 1989-11-14 | 870 | 894 | 870 | 890 | 65,000 | 4,450 |
| 1989-11-13 | 899 | 899 | 870 | 870 | 36,000 | 4,350 |
| 1989-11-10 | 864 | 899 | 860 | 899 | 52,000 | 4,495 |
| 1989-11-09 | 868 | 868 | 865 | 865 | 26,000 | 4,325 |
| 1989-11-08 | 859 | 871 | 858 | 870 | 41,000 | 4,350 |
| 1989-11-07 | 866 | 867 | 858 | 859 | 27,000 | 4,295 |
| 1989-11-06 | 869 | 869 | 861 | 869 | 30,000 | 4,345 |
| 1989-11-02 | 870 | 871 | 862 | 871 | 19,000 | 4,355 |
| 1989-11-01 | 857 | 860 | 857 | 860 | 53,000 | 4,300 |
| 1989-10-31 | 858 | 868 | 851 | 857 | 38,000 | 4,285 |
| 1989-10-30 | 869 | 879 | 858 | 858 | 34,000 | 4,290 |
| 1989-10-27 | 865 | 875 | 865 | 867 | 24,000 | 4,335 |
| 1989-10-26 | 870 | 878 | 870 | 873 | 43,000 | 4,365 |
| 1989-10-25 | 880 | 880 | 864 | 864 | 44,000 | 4,320 |
| 1989-10-24 | 880 | 890 | 875 | 875 | 50,000 | 4,375 |
| 1989-10-23 | 883 | 893 | 883 | 887 | 43,000 | 4,435 |
| 1989-10-20 | 879 | 890 | 879 | 881 | 66,000 | 4,405 |
| 1989-10-19 | 886 | 899 | 886 | 895 | 33,000 | 4,475 |
| 1989-10-18 | 897 | 897 | 887 | 897 | 21,000 | 4,485 |
| 1989-10-17 | 885 | 903 | 885 | 900 | 37,000 | 4,500 |
| 1989-10-16 | 898 | 898 | 883 | 884 | 107,000 | 4,420 |
| 1989-10-13 | 919 | 919 | 895 | 900 | 37,000 | 4,500 |
| 1989-10-12 | 906 | 906 | 885 | 899 | 91,000 | 4,495 |
| 1989-10-11 | 950 | 950 | 910 | 910 | 170,000 | 4,550 |
| 1989-10-09 | 948 | 968 | 943 | 955 | 601,000 | 4,775 |
| 1989-10-06 | 905 | 942 | 905 | 938 | 495,000 | 4,690 |
| 1989-10-05 | 900 | 905 | 895 | 900 | 185,000 | 4,500 |
| 1989-10-04 | 866 | 900 | 866 | 900 | 45,000 | 4,500 |
| 1989-10-03 | 870 | 880 | 863 | 863 | 46,000 | 4,315 |
| 1989-10-02 | 856 | 870 | 851 | 860 | 60,000 | 4,300 |
| 1989-09-29 | 850 | 860 | 850 | 850 | 73,000 | 4,250 |
| 1989-09-28 | 841 | 850 | 839 | 850 | 73,000 | 4,250 |
| 1989-09-27 | 840 | 840 | 836 | 840 | 44,000 | 4,200 |
| 1989-09-26 | 835 | 840 | 828 | 840 | 58,000 | 4,200 |
| 1989-09-25 | 835 | 835 | 825 | 825 | 110,000 | 4,125 |
| 1989-09-22 | 833 | 835 | 833 | 835 | 90,000 | 4,175 |
| 1989-09-21 | 835 | 835 | 831 | 835 | 48,000 | 4,175 |
| 1989-09-20 | 835 | 835 | 830 | 835 | 35,000 | 4,175 |
| 1989-09-19 | 830 | 835 | 830 | 835 | 21,000 | 4,175 |
| 1989-09-18 | 835 | 835 | 828 | 830 | 29,000 | 4,150 |
| 1989-09-14 | 828 | 840 | 827 | 830 | 62,000 | 4,150 |
| 1989-09-13 | 830 | 830 | 827 | 828 | 54,000 | 4,140 |
| 1989-09-12 | 835 | 835 | 827 | 827 | 39,000 | 4,135 |
| 1989-09-11 | 835 | 836 | 831 | 835 | 10,000 | 4,175 |
| 1989-09-08 | 831 | 840 | 830 | 840 | 26,000 | 4,200 |
| 1989-09-07 | 843 | 843 | 828 | 828 | 35,000 | 4,140 |
| 1989-09-06 | 855 | 855 | 842 | 842 | 45,000 | 4,210 |
| 1989-09-05 | 851 | 855 | 841 | 855 | 21,000 | 4,275 |
| 1989-09-04 | 843 | 855 | 842 | 850 | 23,000 | 4,250 |
| 1989-09-01 | 855 | 855 | 840 | 845 | 20,000 | 4,225 |
| 1989-08-31 | 859 | 860 | 855 | 859 | 17,000 | 4,295 |
| 1989-08-30 | 867 | 867 | 861 | 861 | 24,000 | 4,305 |
| 1989-08-29 | 860 | 870 | 860 | 870 | 32,000 | 4,350 |
| 1989-08-28 | 866 | 871 | 860 | 860 | 20,000 | 4,300 |
| 1989-08-25 | 870 | 871 | 863 | 870 | 24,000 | 4,350 |
| 1989-08-24 | 880 | 880 | 875 | 875 | 10,000 | 4,375 |
| 1989-08-23 | 871 | 880 | 871 | 878 | 18,000 | 4,390 |
| 1989-08-22 | 896 | 900 | 870 | 870 | 36,000 | 4,350 |
| 1989-08-21 | 881 | 900 | 860 | 900 | 26,000 | 4,500 |
| 1989-08-18 | 880 | 880 | 880 | 880 | 22,000 | 4,400 |
| 1989-08-17 | 890 | 892 | 880 | 880 | 29,000 | 4,400 |
| 1989-08-16 | 901 | 905 | 890 | 890 | 39,000 | 4,450 |
| 1989-08-15 | 900 | 905 | 900 | 901 | 27,000 | 4,505 |
| 1989-08-14 | 900 | 900 | 900 | 900 | 25,000 | 4,500 |
| 1989-08-11 | 900 | 903 | 890 | 900 | 69,000 | 4,500 |
| 1989-08-10 | 900 | 901 | 895 | 900 | 43,000 | 4,500 |
| 1989-08-09 | 907 | 910 | 897 | 900 | 67,000 | 4,500 |
| 1989-08-08 | 905 | 912 | 905 | 907 | 149,000 | 4,535 |
| 1989-08-07 | 905 | 908 | 905 | 905 | 176,000 | 4,525 |
| 1989-08-04 | 886 | 905 | 881 | 905 | 62,000 | 4,525 |
| 1989-08-03 | 880 | 900 | 880 | 881 | 89,000 | 4,405 |
| 1989-08-02 | 880 | 884 | 880 | 880 | 61,000 | 4,400 |
| 1989-08-01 | 881 | 881 | 880 | 880 | 42,000 | 4,400 |
| 1989-07-31 | 880 | 880 | 880 | 880 | 10,000 | 4,400 |
| 1989-07-28 | 879 | 895 | 879 | 890 | 32,000 | 4,450 |
| 1989-07-27 | 899 | 909 | 880 | 909 | 190,000 | 4,545 |
| 1989-07-26 | 860 | 914 | 850 | 914 | 113,000 | 4,570 |
| 1989-07-25 | 829 | 860 | 829 | 860 | 24,000 | 4,300 |
| 1989-07-24 | 840 | 840 | 827 | 827 | 27,000 | 4,135 |
| 1989-07-21 | 840 | 840 | 830 | 840 | 47,000 | 4,200 |
| 1989-07-20 | 832 | 840 | 832 | 840 | 11,000 | 4,200 |
| 1989-07-19 | 841 | 841 | 830 | 830 | 48,000 | 4,150 |
| 1989-07-18 | 841 | 842 | 841 | 841 | 10,000 | 4,205 |
| 1989-07-17 | 840 | 842 | 840 | 841 | 22,000 | 4,205 |
| 1989-07-14 | 840 | 860 | 840 | 844 | 23,000 | 4,220 |
| 1989-07-13 | 840 | 840 | 837 | 840 | 27,000 | 4,200 |
| 1989-07-12 | 865 | 865 | 832 | 832 | 63,000 | 4,160 |
| 1989-07-11 | 870 | 880 | 865 | 865 | 70,000 | 4,325 |
| 1989-07-10 | 863 | 870 | 863 | 870 | 31,000 | 4,350 |
| 1989-07-07 | 863 | 863 | 863 | 863 | 30,000 | 4,315 |
| 1989-07-06 | 863 | 864 | 863 | 863 | 37,000 | 4,315 |
| 1989-07-05 | 864 | 865 | 863 | 863 | 43,000 | 4,315 |
| 1989-07-04 | 862 | 863 | 862 | 863 | 35,000 | 4,315 |
| 1989-07-03 | 869 | 869 | 861 | 862 | 32,000 | 4,310 |
| 1989-06-30 | 850 | 869 | 835 | 869 | 56,000 | 4,345 |
| 1989-06-29 | 851 | 851 | 831 | 850 | 39,000 | 4,250 |
| 1989-06-28 | 850 | 855 | 830 | 850 | 65,000 | 4,250 |
| 1989-06-27 | 861 | 864 | 850 | 850 | 71,000 | 4,250 |
| 1989-06-26 | 870 | 870 | 860 | 861 | 50,000 | 4,305 |
| 1989-06-23 | 869 | 873 | 865 | 870 | 71,000 | 4,350 |
| 1989-06-22 | 877 | 883 | 866 | 866 | 72,000 | 4,330 |
| 1989-06-21 | 877 | 880 | 866 | 877 | 60,000 | 4,385 |
| 1989-06-20 | 880 | 880 | 871 | 871 | 44,000 | 4,355 |
| 1989-06-19 | 870 | 880 | 870 | 880 | 58,000 | 4,400 |
| 1989-06-16 | 860 | 875 | 860 | 873 | 116,000 | 4,365 |
| 1989-06-15 | 855 | 875 | 855 | 860 | 36,000 | 4,300 |
| 1989-06-14 | 870 | 874 | 860 | 860 | 68,000 | 4,300 |
| 1989-06-13 | 875 | 880 | 850 | 850 | 81,000 | 4,250 |
| 1989-06-12 | 883 | 884 | 872 | 875 | 66,000 | 4,375 |
| 1989-06-09 | 875 | 928 | 875 | 881 | 236,000 | 4,405 |
| 1989-06-08 | 870 | 886 | 870 | 880 | 88,000 | 4,400 |
| 1989-06-07 | 893 | 899 | 890 | 890 | 68,000 | 4,450 |
| 1989-06-06 | 886 | 899 | 860 | 899 | 118,000 | 4,495 |
| 1989-06-05 | 895 | 895 | 890 | 890 | 53,000 | 4,450 |
| 1989-06-02 | 910 | 919 | 890 | 891 | 139,000 | 4,455 |
| 1989-06-01 | 928 | 928 | 906 | 906 | 131,000 | 4,530 |
| 1989-05-31 | 917 | 920 | 905 | 905 | 181,000 | 4,525 |
| 1989-05-30 | 910 | 930 | 902 | 912 | 198,000 | 4,560 |
| 1989-05-29 | 943 | 943 | 901 | 901 | 426,000 | 4,505 |
| 1989-05-26 | 916 | 970 | 915 | 938 | 1,264,000 | 4,690 |
| 1989-05-25 | 885 | 921 | 885 | 911 | 211,000 | 4,555 |
| 1989-05-24 | 880 | 894 | 880 | 885 | 67,000 | 4,425 |
| 1989-05-23 | 895 | 900 | 880 | 882 | 56,000 | 4,410 |
| 1989-05-22 | 900 | 911 | 894 | 911 | 85,000 | 4,555 |
| 1989-05-19 | 912 | 928 | 896 | 896 | 279,000 | 4,480 |
| 1989-05-18 | 896 | 910 | 896 | 909 | 211,000 | 4,545 |
| 1989-05-17 | 897 | 900 | 896 | 896 | 58,000 | 4,480 |
| 1989-05-16 | 897 | 902 | 885 | 901 | 105,000 | 4,505 |
| 1989-05-15 | 902 | 902 | 893 | 899 | 29,000 | 4,495 |
| 1989-05-12 | 880 | 900 | 880 | 893 | 117,000 | 4,465 |
| 1989-05-11 | 875 | 877 | 870 | 877 | 29,000 | 4,385 |
| 1989-05-10 | 890 | 890 | 880 | 882 | 23,000 | 4,410 |
| 1989-05-09 | 900 | 901 | 885 | 896 | 59,000 | 4,480 |
| 1989-05-08 | 906 | 909 | 900 | 900 | 57,000 | 4,500 |
| 1989-05-02 | 908 | 912 | 903 | 906 | 155,000 | 4,530 |
| 1989-05-01 | 890 | 910 | 889 | 908 | 264,000 | 4,540 |
| 1989-04-28 | 877 | 885 | 876 | 884 | 61,000 | 4,420 |
| 1989-04-27 | 880 | 885 | 876 | 876 | 93,000 | 4,380 |
| 1989-04-26 | 885 | 889 | 876 | 880 | 112,000 | 4,400 |
| 1989-04-25 | 885 | 888 | 880 | 885 | 69,000 | 4,425 |
| 1989-04-24 | 895 | 895 | 880 | 890 | 67,000 | 4,450 |
| 1989-04-21 | 895 | 895 | 864 | 875 | 166,000 | 4,375 |
| 1989-04-20 | 895 | 895 | 880 | 889 | 325,000 | 4,445 |
| 1989-04-19 | 852 | 885 | 852 | 885 | 276,000 | 4,425 |
| 1989-04-18 | 865 | 867 | 851 | 851 | 100,000 | 4,255 |
| 1989-04-17 | 867 | 867 | 860 | 865 | 62,000 | 4,325 |
| 1989-04-14 | 863 | 863 | 850 | 860 | 74,000 | 4,300 |
| 1989-04-13 | 875 | 877 | 860 | 863 | 67,000 | 4,315 |
| 1989-04-12 | 880 | 880 | 871 | 875 | 139,000 | 4,375 |
| 1989-04-11 | 851 | 879 | 850 | 878 | 188,000 | 4,390 |
| 1989-04-10 | 860 | 860 | 850 | 851 | 47,000 | 4,255 |
| 1989-04-07 | 860 | 860 | 850 | 858 | 63,000 | 4,290 |
| 1989-04-06 | 846 | 850 | 840 | 845 | 57,000 | 4,225 |
| 1989-04-05 | 848 | 860 | 846 | 846 | 73,000 | 4,230 |
| 1989-04-04 | 845 | 865 | 845 | 853 | 93,000 | 4,265 |
| 1989-04-03 | 849 | 860 | 845 | 853 | 68,000 | 4,265 |
| 1989-03-31 | 860 | 865 | 850 | 859 | 114,000 | 4,295 |
| 1989-03-28 | 816 | 870 | 816 | 870 | 182,000 | 4,350 |
| 1989-03-27 | 813 | 820 | 796 | 797 | 135,000 | 3,689.81 |
| 1989-03-24 | 825 | 830 | 811 | 820 | 83,000 | 3,796.30 |
| 1989-03-23 | 847 | 850 | 820 | 820 | 73,000 | 3,796.30 |
| 1989-03-22 | 861 | 861 | 847 | 847 | 43,000 | 3,921.30 |
| 1989-03-20 | 870 | 870 | 855 | 865 | 43,000 | 4,004.63 |
| 1989-03-17 | 868 | 870 | 860 | 865 | 47,000 | 4,004.63 |
| 1989-03-16 | 870 | 875 | 868 | 868 | 81,000 | 4,018.52 |
| 1989-03-15 | 873 | 875 | 868 | 868 | 80,000 | 4,018.52 |
| 1989-03-14 | 879 | 879 | 865 | 872 | 57,000 | 4,037.04 |
| 1989-03-13 | 861 | 879 | 861 | 879 | 147,000 | 4,069.44 |
| 1989-03-10 | 864 | 869 | 861 | 869 | 28,000 | 4,023.15 |
| 1989-03-09 | 870 | 870 | 864 | 865 | 38,000 | 4,004.63 |
| 1989-03-08 | 869 | 873 | 866 | 870 | 76,000 | 4,027.78 |
| 1989-03-07 | 865 | 870 | 862 | 865 | 69,000 | 4,004.63 |
| 1989-03-06 | 859 | 865 | 856 | 865 | 39,000 | 4,004.63 |
| 1989-03-03 | 855 | 860 | 855 | 860 | 46,000 | 3,981.48 |
| 1989-03-02 | 860 | 864 | 851 | 855 | 64,000 | 3,958.33 |
| 1989-03-01 | 860 | 865 | 860 | 860 | 54,000 | 3,981.48 |
| 1989-02-28 | 860 | 870 | 860 | 861 | 40,000 | 3,986.11 |
| 1989-02-27 | 860 | 868 | 856 | 860 | 37,000 | 3,981.48 |
| 1989-02-23 | 870 | 872 | 860 | 860 | 50,000 | 3,981.48 |
| 1989-02-22 | 869 | 879 | 863 | 863 | 131,000 | 3,995.37 |
| 1989-02-21 | 868 | 876 | 865 | 868 | 84,000 | 4,018.52 |
| 1989-02-20 | 865 | 872 | 865 | 868 | 46,000 | 4,018.52 |
| 1989-02-17 | 866 | 870 | 863 | 863 | 62,000 | 3,995.37 |
| 1989-02-16 | 865 | 870 | 862 | 862 | 116,000 | 3,990.74 |
| 1989-02-15 | 861 | 873 | 861 | 862 | 66,000 | 3,990.74 |
| 1989-02-14 | 875 | 878 | 870 | 871 | 73,000 | 4,032.41 |
| 1989-02-13 | 880 | 882 | 870 | 875 | 166,000 | 4,050.93 |
| 1989-02-10 | 860 | 870 | 859 | 870 | 93,000 | 4,027.78 |
| 1989-02-09 | 882 | 882 | 866 | 866 | 95,000 | 4,009.26 |
| 1989-02-08 | 886 | 887 | 876 | 877 | 268,000 | 4,060.19 |
| 1989-02-07 | 891 | 891 | 866 | 866 | 267,000 | 4,009.26 |
| 1989-02-06 | 877 | 885 | 872 | 881 | 271,000 | 4,078.70 |
| 1989-02-03 | 860 | 870 | 860 | 867 | 324,000 | 4,013.89 |
| 1989-02-02 | 844 | 860 | 842 | 860 | 169,000 | 3,981.48 |
| 1989-02-01 | 849 | 849 | 841 | 844 | 69,000 | 3,907.41 |
| 1989-01-31 | 849 | 849 | 836 | 845 | 86,000 | 3,912.04 |
| 1989-01-30 | 849 | 855 | 840 | 840 | 72,000 | 3,888.89 |
| 1989-01-28 | 840 | 850 | 835 | 845 | 37,000 | 3,912.04 |
| 1989-01-27 | 845 | 850 | 835 | 850 | 54,000 | 3,935.19 |
| 1989-01-26 | 846 | 851 | 835 | 835 | 85,000 | 3,865.74 |
| 1989-01-25 | 854 | 871 | 854 | 856 | 357,000 | 3,962.96 |
| 1989-01-24 | 848 | 854 | 836 | 854 | 190,000 | 3,953.70 |
| 1989-01-23 | 830 | 850 | 822 | 846 | 190,000 | 3,916.67 |
| 1989-01-20 | 825 | 825 | 820 | 825 | 133,000 | 3,819.44 |
| 1989-01-19 | 825 | 825 | 820 | 820 | 137,000 | 3,796.30 |
| 1989-01-18 | 824 | 825 | 819 | 825 | 205,000 | 3,819.44 |
| 1989-01-17 | 796 | 827 | 793 | 825 | 214,000 | 3,819.44 |
| 1989-01-13 | 790 | 793 | 785 | 793 | 90,000 | 3,671.30 |
| 1989-01-12 | 790 | 790 | 770 | 770 | 49,000 | 3,564.81 |
| 1989-01-11 | 780 | 790 | 770 | 790 | 63,000 | 3,657.41 |
| 1989-01-10 | 779 | 780 | 755 | 780 | 66,000 | 3,611.11 |
| 1989-01-09 | 750 | 780 | 750 | 780 | 58,000 | 3,611.11 |
| 1989-01-06 | 753 | 755 | 740 | 750 | 32,000 | 3,472.22 |
| 1989-01-05 | 753 | 755 | 752 | 753 | 10,000 | 3,486.11 |
| 1989-01-04 | 760 | 766 | 750 | 750 | 34,000 | 3,472.22 |
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