4112 保土谷化学工業(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 495 | 495 | 490 | 490 | 41,000 | 2,450 |
| 1990-12-27 | 493 | 495 | 490 | 490 | 34,000 | 2,450 |
| 1990-12-26 | 497 | 497 | 490 | 495 | 44,000 | 2,475 |
| 1990-12-25 | 495 | 495 | 487 | 493 | 81,000 | 2,465 |
| 1990-12-21 | 495 | 500 | 486 | 500 | 32,000 | 2,500 |
| 1990-12-20 | 509 | 509 | 496 | 496 | 36,000 | 2,480 |
| 1990-12-19 | 515 | 521 | 510 | 510 | 107,000 | 2,550 |
| 1990-12-18 | 510 | 510 | 500 | 505 | 60,000 | 2,525 |
| 1990-12-17 | 500 | 500 | 491 | 500 | 30,000 | 2,500 |
| 1990-12-14 | 518 | 518 | 500 | 500 | 79,000 | 2,500 |
| 1990-12-13 | 508 | 520 | 508 | 510 | 34,000 | 2,550 |
| 1990-12-12 | 480 | 508 | 480 | 508 | 102,000 | 2,540 |
| 1990-12-11 | 480 | 481 | 476 | 480 | 56,000 | 2,400 |
| 1990-12-10 | 470 | 475 | 470 | 475 | 21,000 | 2,375 |
| 1990-12-07 | 450 | 460 | 450 | 450 | 53,000 | 2,250 |
| 1990-12-06 | 431 | 434 | 423 | 430 | 45,000 | 2,150 |
| 1990-12-05 | 442 | 444 | 431 | 431 | 30,000 | 2,155 |
| 1990-12-03 | 456 | 470 | 456 | 462 | 47,000 | 2,310 |
| 1990-11-30 | 457 | 462 | 456 | 456 | 50,000 | 2,280 |
| 1990-11-29 | 477 | 478 | 470 | 476 | 60,000 | 2,380 |
| 1990-11-28 | 495 | 495 | 485 | 485 | 22,000 | 2,425 |
| 1990-11-27 | 495 | 499 | 495 | 499 | 5,000 | 2,495 |
| 1990-11-26 | 500 | 510 | 500 | 505 | 19,000 | 2,525 |
| 1990-11-22 | 480 | 485 | 476 | 485 | 19,000 | 2,425 |
| 1990-11-21 | 494 | 494 | 480 | 480 | 31,000 | 2,400 |
| 1990-11-20 | 500 | 500 | 486 | 494 | 16,000 | 2,470 |
| 1990-11-19 | 485 | 510 | 485 | 510 | 28,000 | 2,550 |
| 1990-11-16 | 485 | 485 | 471 | 473 | 28,000 | 2,365 |
| 1990-11-15 | 511 | 515 | 485 | 490 | 33,000 | 2,450 |
| 1990-11-14 | 508 | 510 | 500 | 510 | 34,000 | 2,550 |
| 1990-11-13 | 501 | 528 | 501 | 528 | 9,000 | 2,640 |
| 1990-11-09 | 500 | 500 | 490 | 492 | 62,000 | 2,460 |
| 1990-11-08 | 505 | 505 | 484 | 487 | 79,000 | 2,435 |
| 1990-11-07 | 512 | 517 | 502 | 505 | 59,000 | 2,525 |
| 1990-11-06 | 530 | 535 | 510 | 511 | 38,000 | 2,555 |
| 1990-11-05 | 531 | 533 | 520 | 520 | 32,000 | 2,600 |
| 1990-11-02 | 512 | 525 | 510 | 511 | 71,000 | 2,555 |
| 1990-11-01 | 560 | 560 | 501 | 510 | 122,000 | 2,550 |
| 1990-10-31 | 565 | 570 | 555 | 565 | 70,000 | 2,825 |
| 1990-10-30 | 584 | 588 | 555 | 555 | 118,000 | 2,775 |
| 1990-10-29 | 555 | 565 | 550 | 564 | 53,000 | 2,820 |
| 1990-10-26 | 549 | 550 | 515 | 515 | 97,000 | 2,575 |
| 1990-10-25 | 547 | 547 | 530 | 540 | 46,000 | 2,700 |
| 1990-10-24 | 540 | 540 | 520 | 527 | 54,000 | 2,635 |
| 1990-10-23 | 541 | 552 | 535 | 535 | 105,000 | 2,675 |
| 1990-10-22 | 522 | 537 | 516 | 535 | 122,000 | 2,675 |
| 1990-10-19 | 507 | 523 | 505 | 512 | 88,000 | 2,560 |
| 1990-10-18 | 471 | 507 | 471 | 507 | 99,000 | 2,535 |
| 1990-10-17 | 469 | 470 | 462 | 470 | 63,000 | 2,350 |
| 1990-10-16 | 466 | 475 | 460 | 460 | 103,000 | 2,300 |
| 1990-10-15 | 450 | 465 | 450 | 465 | 118,000 | 2,325 |
| 1990-10-12 | 445 | 450 | 440 | 440 | 86,000 | 2,200 |
| 1990-10-11 | 461 | 461 | 442 | 443 | 86,000 | 2,215 |
| 1990-10-09 | 480 | 495 | 470 | 471 | 116,000 | 2,355 |
| 1990-10-08 | 446 | 481 | 446 | 476 | 138,000 | 2,380 |
| 1990-10-05 | 435 | 458 | 435 | 441 | 118,000 | 2,205 |
| 1990-10-04 | 450 | 452 | 430 | 440 | 70,000 | 2,200 |
| 1990-10-03 | 469 | 470 | 457 | 457 | 51,000 | 2,285 |
| 1990-10-02 | 430 | 450 | 430 | 449 | 102,000 | 2,245 |
| 1990-09-28 | 472 | 472 | 446 | 446 | 61,000 | 2,230 |
| 1990-09-27 | 471 | 472 | 470 | 471 | 61,000 | 2,355 |
| 1990-09-26 | 502 | 502 | 489 | 489 | 39,000 | 2,445 |
| 1990-09-25 | 490 | 496 | 490 | 492 | 54,000 | 2,460 |
| 1990-09-21 | 500 | 500 | 486 | 495 | 90,000 | 2,475 |
| 1990-09-20 | 508 | 508 | 500 | 502 | 60,000 | 2,510 |
| 1990-09-19 | 520 | 520 | 509 | 509 | 27,000 | 2,545 |
| 1990-09-18 | 535 | 535 | 504 | 505 | 78,000 | 2,525 |
| 1990-09-17 | 543 | 544 | 533 | 535 | 43,000 | 2,675 |
| 1990-09-14 | 545 | 545 | 535 | 536 | 36,000 | 2,680 |
| 1990-09-13 | 550 | 560 | 545 | 555 | 77,000 | 2,775 |
| 1990-09-12 | 532 | 565 | 532 | 555 | 55,000 | 2,775 |
| 1990-09-11 | 563 | 563 | 530 | 532 | 28,000 | 2,660 |
| 1990-09-10 | 535 | 560 | 535 | 560 | 24,000 | 2,800 |
| 1990-09-07 | 520 | 525 | 502 | 525 | 57,000 | 2,625 |
| 1990-09-06 | 545 | 555 | 520 | 520 | 47,000 | 2,600 |
| 1990-09-05 | 580 | 580 | 545 | 545 | 28,000 | 2,725 |
| 1990-09-04 | 590 | 590 | 561 | 561 | 22,000 | 2,805 |
| 1990-09-03 | 624 | 624 | 600 | 600 | 19,000 | 3,000 |
| 1990-08-31 | 586 | 614 | 580 | 614 | 26,000 | 3,070 |
| 1990-08-30 | 564 | 575 | 555 | 575 | 31,000 | 2,875 |
| 1990-08-29 | 565 | 570 | 565 | 565 | 19,000 | 2,825 |
| 1990-08-28 | 565 | 565 | 565 | 565 | 27,000 | 2,825 |
| 1990-08-27 | 520 | 531 | 520 | 531 | 34,000 | 2,655 |
| 1990-08-24 | 531 | 550 | 530 | 530 | 146,000 | 2,650 |
| 1990-08-23 | 580 | 581 | 561 | 561 | 47,000 | 2,805 |
| 1990-08-22 | 610 | 610 | 583 | 583 | 71,000 | 2,915 |
| 1990-08-21 | 603 | 616 | 603 | 616 | 17,000 | 3,080 |
| 1990-08-20 | 640 | 640 | 640 | 640 | 1,000 | 3,200 |
| 1990-08-17 | 629 | 640 | 629 | 640 | 47,000 | 3,200 |
| 1990-08-16 | 650 | 659 | 640 | 659 | 41,000 | 3,295 |
| 1990-08-15 | 620 | 640 | 619 | 640 | 39,000 | 3,200 |
| 1990-08-14 | 610 | 620 | 606 | 610 | 23,000 | 3,050 |
| 1990-08-13 | 663 | 663 | 601 | 601 | 43,000 | 3,005 |
| 1990-08-10 | 651 | 655 | 650 | 650 | 32,000 | 3,250 |
| 1990-08-09 | 650 | 651 | 650 | 650 | 46,000 | 3,250 |
| 1990-08-08 | 645 | 645 | 626 | 630 | 51,000 | 3,150 |
| 1990-08-07 | 610 | 640 | 610 | 635 | 57,000 | 3,175 |
| 1990-08-06 | 701 | 701 | 651 | 651 | 77,000 | 3,255 |
| 1990-08-03 | 731 | 731 | 696 | 700 | 75,000 | 3,500 |
| 1990-08-02 | 740 | 741 | 731 | 731 | 48,000 | 3,655 |
| 1990-08-01 | 740 | 750 | 740 | 740 | 80,000 | 3,700 |
| 1990-07-31 | 761 | 770 | 750 | 750 | 10,000 | 3,750 |
| 1990-07-30 | 755 | 756 | 746 | 746 | 19,000 | 3,730 |
| 1990-07-27 | 750 | 769 | 740 | 769 | 69,000 | 3,845 |
| 1990-07-26 | 790 | 795 | 780 | 780 | 27,000 | 3,900 |
| 1990-07-25 | 785 | 800 | 785 | 800 | 51,000 | 4,000 |
| 1990-07-24 | 799 | 800 | 785 | 785 | 59,000 | 3,925 |
| 1990-07-23 | 795 | 808 | 785 | 808 | 100,000 | 4,040 |
| 1990-07-20 | 793 | 800 | 787 | 787 | 92,000 | 3,935 |
| 1990-07-19 | 794 | 813 | 794 | 801 | 165,000 | 4,005 |
| 1990-07-18 | 780 | 785 | 770 | 784 | 216,000 | 3,920 |
| 1990-07-17 | 770 | 774 | 770 | 770 | 74,000 | 3,850 |
| 1990-07-16 | 781 | 781 | 770 | 770 | 42,000 | 3,850 |
| 1990-07-13 | 750 | 772 | 748 | 771 | 69,000 | 3,855 |
| 1990-07-12 | 761 | 761 | 750 | 750 | 36,000 | 3,750 |
| 1990-07-11 | 765 | 765 | 750 | 751 | 73,000 | 3,755 |
| 1990-07-10 | 743 | 760 | 742 | 760 | 69,000 | 3,800 |
| 1990-07-09 | 750 | 750 | 741 | 741 | 29,000 | 3,705 |
| 1990-07-06 | 749 | 749 | 735 | 735 | 60,000 | 3,675 |
| 1990-07-05 | 720 | 725 | 715 | 725 | 68,000 | 3,625 |
| 1990-07-04 | 704 | 721 | 702 | 715 | 77,000 | 3,575 |
| 1990-07-03 | 725 | 725 | 696 | 702 | 47,000 | 3,510 |
| 1990-07-02 | 730 | 730 | 705 | 715 | 30,000 | 3,575 |
| 1990-06-29 | 730 | 730 | 715 | 720 | 44,000 | 3,600 |
| 1990-06-28 | 714 | 730 | 714 | 720 | 57,000 | 3,600 |
| 1990-06-27 | 710 | 720 | 701 | 710 | 44,000 | 3,550 |
| 1990-06-26 | 725 | 725 | 715 | 720 | 126,000 | 3,600 |
| 1990-06-25 | 708 | 715 | 706 | 706 | 33,000 | 3,530 |
| 1990-06-22 | 706 | 710 | 702 | 710 | 63,000 | 3,550 |
| 1990-06-21 | 730 | 730 | 712 | 712 | 26,000 | 3,560 |
| 1990-06-20 | 729 | 737 | 728 | 731 | 72,000 | 3,655 |
| 1990-06-19 | 740 | 740 | 728 | 728 | 35,000 | 3,640 |
| 1990-06-18 | 750 | 750 | 737 | 740 | 91,000 | 3,700 |
| 1990-06-15 | 770 | 772 | 750 | 750 | 58,000 | 3,750 |
| 1990-06-14 | 753 | 770 | 753 | 770 | 45,000 | 3,850 |
| 1990-06-13 | 775 | 775 | 755 | 755 | 80,000 | 3,775 |
| 1990-06-12 | 753 | 765 | 750 | 765 | 37,000 | 3,825 |
| 1990-06-11 | 765 | 765 | 741 | 743 | 78,000 | 3,715 |
| 1990-06-08 | 756 | 758 | 750 | 755 | 117,000 | 3,775 |
| 1990-06-07 | 757 | 766 | 757 | 763 | 52,000 | 3,815 |
| 1990-06-06 | 766 | 766 | 757 | 757 | 79,000 | 3,785 |
| 1990-06-05 | 770 | 785 | 770 | 776 | 51,000 | 3,880 |
| 1990-06-04 | 780 | 780 | 765 | 768 | 75,000 | 3,840 |
| 1990-06-01 | 791 | 791 | 781 | 781 | 44,000 | 3,905 |
| 1990-05-31 | 786 | 790 | 780 | 790 | 51,000 | 3,950 |
| 1990-05-30 | 776 | 780 | 768 | 780 | 49,000 | 3,900 |
| 1990-05-29 | 778 | 786 | 777 | 777 | 36,000 | 3,885 |
| 1990-05-28 | 776 | 785 | 776 | 777 | 85,000 | 3,885 |
| 1990-05-25 | 785 | 795 | 774 | 795 | 98,000 | 3,975 |
| 1990-05-24 | 795 | 800 | 789 | 795 | 45,000 | 3,975 |
| 1990-05-23 | 805 | 810 | 799 | 802 | 102,000 | 4,010 |
| 1990-05-22 | 785 | 806 | 785 | 796 | 77,000 | 3,980 |
| 1990-05-21 | 815 | 825 | 800 | 805 | 100,000 | 4,025 |
| 1990-05-18 | 854 | 854 | 825 | 825 | 107,000 | 4,125 |
| 1990-05-17 | 852 | 874 | 852 | 864 | 392,000 | 4,320 |
| 1990-05-16 | 830 | 855 | 830 | 832 | 236,000 | 4,160 |
| 1990-05-15 | 799 | 825 | 784 | 825 | 201,000 | 4,125 |
| 1990-05-14 | 780 | 799 | 780 | 798 | 129,000 | 3,990 |
| 1990-05-11 | 781 | 783 | 771 | 779 | 239,000 | 3,895 |
| 1990-05-10 | 765 | 770 | 751 | 751 | 196,000 | 3,755 |
| 1990-05-09 | 704 | 735 | 704 | 735 | 254,000 | 3,675 |
| 1990-05-08 | 706 | 706 | 700 | 706 | 83,000 | 3,530 |
| 1990-05-07 | 688 | 705 | 688 | 705 | 69,000 | 3,525 |
| 1990-05-02 | 661 | 679 | 660 | 679 | 29,000 | 3,395 |
| 1990-05-01 | 660 | 670 | 660 | 660 | 37,000 | 3,300 |
| 1990-04-27 | 671 | 675 | 669 | 670 | 28,000 | 3,350 |
| 1990-04-26 | 668 | 699 | 668 | 679 | 178,000 | 3,395 |
| 1990-04-25 | 620 | 668 | 620 | 668 | 103,000 | 3,340 |
| 1990-04-24 | 630 | 630 | 610 | 620 | 98,000 | 3,100 |
| 1990-04-23 | 645 | 645 | 630 | 630 | 76,000 | 3,150 |
| 1990-04-20 | 640 | 640 | 630 | 635 | 132,000 | 3,175 |
| 1990-04-19 | 640 | 640 | 630 | 630 | 66,000 | 3,150 |
| 1990-04-18 | 600 | 610 | 600 | 610 | 70,000 | 3,050 |
| 1990-04-17 | 590 | 627 | 590 | 600 | 55,000 | 3,000 |
| 1990-04-16 | 600 | 610 | 571 | 590 | 91,000 | 2,950 |
| 1990-04-13 | 630 | 641 | 610 | 610 | 47,000 | 3,050 |
| 1990-04-12 | 656 | 656 | 640 | 640 | 118,000 | 3,200 |
| 1990-04-11 | 638 | 674 | 638 | 665 | 124,000 | 3,325 |
| 1990-04-10 | 658 | 662 | 625 | 635 | 177,000 | 3,175 |
| 1990-04-09 | 655 | 655 | 655 | 655 | 79,000 | 3,275 |
| 1990-04-06 | 517 | 517 | 517 | 517 | 43,000 | 2,585 |
| 1990-04-05 | 485 | 491 | 485 | 491 | 148,000 | 2,455 |
| 1990-04-04 | 601 | 615 | 570 | 570 | 127,000 | 2,850 |
| 1990-04-03 | 590 | 591 | 590 | 591 | 74,000 | 2,955 |
| 1990-04-02 | 663 | 665 | 650 | 650 | 34,000 | 3,250 |
| 1990-03-30 | 733 | 735 | 713 | 713 | 32,000 | 3,565 |
| 1990-03-29 | 751 | 760 | 733 | 733 | 39,000 | 3,665 |
| 1990-03-28 | 800 | 800 | 760 | 760 | 87,000 | 3,800 |
| 1990-03-27 | 788 | 788 | 788 | 788 | 69,000 | 3,940 |
| 1990-03-26 | 700 | 720 | 689 | 691 | 132,000 | 3,455 |
| 1990-03-23 | 720 | 720 | 699 | 700 | 123,000 | 3,500 |
| 1990-03-22 | 700 | 710 | 700 | 700 | 48,000 | 3,500 |
| 1990-03-20 | 780 | 780 | 759 | 760 | 92,000 | 3,800 |
| 1990-03-19 | 838 | 840 | 837 | 840 | 16,000 | 4,200 |
| 1990-03-16 | 842 | 850 | 835 | 835 | 90,000 | 4,175 |
| 1990-03-15 | 836 | 841 | 835 | 837 | 54,000 | 4,185 |
| 1990-03-14 | 865 | 865 | 831 | 831 | 38,000 | 4,155 |
| 1990-03-13 | 871 | 885 | 865 | 865 | 78,000 | 4,325 |
| 1990-03-12 | 888 | 888 | 881 | 881 | 23,000 | 4,405 |
| 1990-03-09 | 880 | 894 | 877 | 888 | 142,000 | 4,440 |
| 1990-03-08 | 880 | 891 | 878 | 889 | 79,000 | 4,445 |
| 1990-03-07 | 901 | 901 | 884 | 884 | 41,000 | 4,420 |
| 1990-03-06 | 895 | 896 | 890 | 891 | 76,000 | 4,455 |
| 1990-03-05 | 910 | 910 | 893 | 893 | 59,000 | 4,465 |
| 1990-03-02 | 917 | 921 | 911 | 912 | 33,000 | 4,560 |
| 1990-03-01 | 940 | 940 | 930 | 937 | 41,000 | 4,685 |
| 1990-02-28 | 890 | 928 | 890 | 928 | 48,000 | 4,640 |
| 1990-02-27 | 900 | 900 | 870 | 870 | 38,000 | 4,350 |
| 1990-02-26 | 925 | 925 | 870 | 870 | 60,000 | 4,350 |
| 1990-02-23 | 958 | 962 | 938 | 938 | 83,000 | 4,690 |
| 1990-02-22 | 964 | 971 | 958 | 962 | 68,000 | 4,810 |
| 1990-02-21 | 990 | 990 | 970 | 971 | 73,000 | 4,855 |
| 1990-02-20 | 1,000 | 1,000 | 990 | 990 | 44,000 | 4,950 |
| 1990-02-19 | 1,000 | 1,010 | 1,000 | 1,000 | 25,000 | 5,000 |
| 1990-02-16 | 1,000 | 1,010 | 998 | 998 | 54,000 | 4,990 |
| 1990-02-15 | 997 | 1,010 | 997 | 1,000 | 57,000 | 5,000 |
| 1990-02-14 | 1,000 | 1,010 | 998 | 998 | 33,000 | 4,990 |
| 1990-02-13 | 1,010 | 1,010 | 998 | 999 | 20,000 | 4,995 |
| 1990-02-09 | 1,000 | 1,010 | 998 | 998 | 100,000 | 4,990 |
| 1990-02-08 | 1,010 | 1,020 | 1,000 | 1,020 | 35,000 | 5,100 |
| 1990-02-07 | 1,020 | 1,030 | 1,000 | 1,000 | 114,000 | 5,000 |
| 1990-02-06 | 1,020 | 1,030 | 1,020 | 1,030 | 164,000 | 5,150 |
| 1990-02-05 | 1,010 | 1,040 | 1,010 | 1,010 | 86,000 | 5,050 |
| 1990-02-02 | 1,050 | 1,050 | 1,030 | 1,030 | 149,000 | 5,150 |
| 1990-02-01 | 1,050 | 1,100 | 1,040 | 1,040 | 615,000 | 5,200 |
| 1990-01-31 | 986 | 1,030 | 986 | 1,030 | 281,000 | 5,150 |
| 1990-01-30 | 976 | 976 | 961 | 966 | 124,000 | 4,830 |
| 1990-01-29 | 977 | 977 | 960 | 971 | 88,000 | 4,855 |
| 1990-01-26 | 980 | 980 | 970 | 977 | 73,000 | 4,885 |
| 1990-01-25 | 992 | 995 | 975 | 977 | 79,000 | 4,885 |
| 1990-01-24 | 998 | 1,000 | 991 | 992 | 61,000 | 4,960 |
| 1990-01-23 | 978 | 990 | 978 | 990 | 63,000 | 4,950 |
| 1990-01-22 | 975 | 992 | 975 | 976 | 45,000 | 4,880 |
| 1990-01-19 | 980 | 981 | 972 | 975 | 81,000 | 4,875 |
| 1990-01-18 | 1,010 | 1,020 | 981 | 981 | 41,000 | 4,905 |
| 1990-01-17 | 1,020 | 1,040 | 1,010 | 1,020 | 278,000 | 5,100 |
| 1990-01-16 | 982 | 982 | 960 | 961 | 107,000 | 4,805 |
| 1990-01-12 | 1,000 | 1,010 | 980 | 982 | 88,000 | 4,910 |
| 1990-01-11 | 1,010 | 1,010 | 990 | 1,000 | 133,000 | 5,000 |
| 1990-01-10 | 982 | 1,000 | 980 | 1,000 | 82,000 | 5,000 |
| 1990-01-09 | 1,010 | 1,020 | 984 | 991 | 132,000 | 4,955 |
| 1990-01-08 | 1,000 | 1,030 | 1,000 | 1,010 | 75,000 | 5,050 |
| 1990-01-05 | 1,040 | 1,050 | 1,000 | 1,020 | 82,000 | 5,100 |
| 1990-01-04 | 1,070 | 1,070 | 1,040 | 1,040 | 117,000 | 5,200 |
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