4112 保土谷化学工業(株) の時系列データ [1991年度]

日付始値高値安値終値出来高調整後終値
1991-12-3044544544544515,0004,450
1991-12-27465465464465460,0004,650
1991-12-2646047446047319,0004,730
1991-12-254404504404509,0004,500
1991-12-2445045144044025,0004,400
1991-12-2045045044044018,0004,400
1991-12-1946046045546010,0004,600
1991-12-1847547546046533,0004,650
1991-12-1748248847647626,0004,760
1991-12-164884884774777,0004,770
1991-12-1346049546049146,0004,910
1991-12-1145045044544519,0004,450
1991-12-1046146145045028,0004,500
1991-12-0946546545545515,0004,550
1991-12-0646146646046022,0004,600
1991-12-0547147847047018,0004,700
1991-12-0445246045045142,0004,510
1991-12-0344145444145030,0004,500
1991-12-0246146143043667,0004,360
1991-11-2949150046646628,0004,660
1991-11-2850050049149124,0004,910
1991-11-2749551049550023,0005,000
1991-11-2650050049149529,0004,950
1991-11-2552152150050027,0005,000
1991-11-2252152551151146,0005,110
1991-11-2152753052552520,0005,250
1991-11-2052653052153040,0005,300
1991-11-1952753852753012,0005,300
1991-11-1853253352152133,0005,210
1991-11-1553455653454626,0005,460
1991-11-1457457455557030,0005,700
1991-11-13536574536574118,0005,740
1991-11-1253954153754144,0005,410
1991-11-1156056054154158,0005,410
1991-11-0855956255456232,0005,620
1991-11-0756156355956271,0005,620
1991-11-0657357356356344,0005,630
1991-11-0557757756757431,0005,740
1991-11-0158558557857886,0005,780
1991-10-3159959958058557,0005,850
1991-10-30602603586589105,0005,890
1991-10-29622622604606174,0006,060
1991-10-28610624605605386,0006,050
1991-10-25600600582585192,0005,850
1991-10-24615648610611922,0006,110
1991-10-23595615578615563,0006,150
1991-10-2250751550751593,0005,150
1991-10-2150150550150531,0005,050
1991-10-1849550049250023,0005,000
1991-10-1748649948649511,0004,950
1991-10-1647248047248021,0004,800
1991-10-1547548047047016,0004,700
1991-10-1447648047048013,0004,800
1991-10-1148048147148120,0004,810
1991-10-0948548548148112,0004,810
1991-10-0849550449549520,0004,950
1991-10-0751051550050948,0005,090
1991-10-0451051049850240,0005,020
1991-10-0350551050051051,0005,100
1991-10-0249550549450561,0005,050
1991-10-0149049548649451,0004,940
1991-09-3048549548049038,0004,900
1991-09-2748649548548634,0004,860
1991-09-2648749048048039,0004,800
1991-09-2546948546948515,0004,850
1991-09-2448048045246052,0004,600
1991-09-2048548548048069,0004,800
1991-09-1948348548048140,0004,810
1991-09-1848048547547862,0004,780
1991-09-1747348446148485,0004,840
1991-09-1346546846146853,0004,680
1991-09-1245146544544560,0004,450
1991-09-1145045645045140,0004,510
1991-09-1046546545045637,0004,560
1991-09-0945546545546577,0004,650
1991-09-0644445544145521,0004,550
1991-09-0543544543544517,0004,450
1991-09-0444145044144517,0004,450
1991-09-034414514414417,0004,410
1991-09-0243543943343624,0004,360
1991-08-304374374354357,0004,350
1991-08-2944144344144314,0004,430
1991-08-2844044243544019,0004,400
1991-08-2743943943843817,0004,380
1991-08-2645045044044035,0004,400
1991-08-2346046044544548,0004,450
1991-08-2245546045546039,0004,600
1991-08-2145045045045023,0004,500
1991-08-2045245243043017,0004,300
1991-08-1947147144444792,0004,470
1991-08-1648148147447422,0004,740
1991-08-1548648647747718,0004,770
1991-08-1448248248148120,0004,810
1991-08-1249049048748710,0004,870
1991-08-0949349349049021,0004,900
1991-08-084964964944959,0004,950
1991-08-0749949949649611,0004,960
1991-08-0650450449949919,0004,990
1991-08-0551051050450428,0005,040
1991-08-0249550049450018,0005,000
1991-08-0149049148049011,0004,900
1991-07-3148249148149118,0004,910
1991-07-3047149047148116,0004,810
1991-07-2949049048148110,0004,810
1991-07-2651051049049020,0004,900
1991-07-2549951049951022,0005,100
1991-07-2448750548749914,0004,990
1991-07-234904904864869,0004,860
1991-07-224904904904903,0004,900
1991-07-19500510490490139,0004,900
1991-07-1850050949550038,0005,000
1991-07-1750051550050046,0005,000
1991-07-1649450049450035,0005,000
1991-07-1548048047648025,0004,800
1991-07-1247047046146128,0004,610
1991-07-1149649648548516,0004,850
1991-07-0945546545145142,0004,510
1991-07-0848949048949014,0004,900
1991-07-0550050049249334,0004,930
1991-07-045005004965007,0005,000
1991-07-0351051050250219,0005,020
1991-07-0253053051551525,0005,150
1991-07-0152553051051021,0005,100
1991-06-2851051050550521,0005,050
1991-06-2750751150650922,0005,090
1991-06-2653053050650657,0005,060
1991-06-2550350349649831,0004,980
1991-06-2452252249849833,0004,980
1991-06-2152252250550529,0005,050
1991-06-2050251050050531,0005,050
1991-06-1951651650250222,0005,020
1991-06-1851151150650624,0005,060
1991-06-1751651651151111,0005,110
1991-06-1453453651651632,0005,160
1991-06-1350853450853419,0005,340
1991-06-1252452451451456,0005,140
1991-06-1150550850250214,0005,020
1991-06-1050151550150514,0005,050
1991-06-0752452449949977,0004,990
1991-06-0653053451952418,0005,240
1991-06-055255255255259,0005,250
1991-06-0452552552452511,0005,250
1991-06-035215375215344,0005,340
1991-05-3154054151152017,0005,200
1991-05-3053554053554030,0005,400
1991-05-2950653650653629,0005,360
1991-05-2850550550250516,0005,050
1991-05-2750550550050043,0005,000
1991-05-2452152250550518,0005,050
1991-05-235015235015208,0005,200
1991-05-225325405325406,0005,400
1991-05-2150053349553339,0005,330
1991-05-2052853050850884,0005,080
1991-05-17541541528528119,0005,280
1991-05-1654554554054045,0005,400
1991-05-1555355354555040,0005,500
1991-05-145535555535538,0005,530
1991-05-135565575565568,0005,560
1991-05-1055557055555539,0005,550
1991-05-0956056555355518,0005,550
1991-05-0855956955956914,0005,690
1991-05-0757358457157626,0005,760
1991-05-0257358557358117,0005,810
1991-05-0159159157657638,0005,760
1991-04-3057758557158560,0005,850
1991-04-2657059956358035,0005,800
1991-04-2556957856256215,0005,620
1991-04-2458058056956918,0005,690
1991-04-2357258456957045,0005,700
1991-04-22570604568584105,0005,840
1991-04-1957157556856823,0005,680
1991-04-1858658857157140,0005,710
1991-04-1758959458658632,0005,860
1991-04-1660460559259243,0005,920
1991-04-15595615592604162,0006,040
1991-04-12576590572582111,0005,820
1991-04-1156558056557130,0005,710
1991-04-1057858057058024,0005,800
1991-04-0957957955856476,0005,640
1991-04-0856758456758035,0005,800
1991-04-0558058556556556,0005,650
1991-04-0457558056057866,0005,780
1991-04-0355157255157241,0005,720
1991-04-0255255254154167,0005,410
1991-04-0157057055155155,0005,510
1991-03-2954857054856819,0005,680
1991-03-2854654954154953,0005,490
1991-03-2757057054554517,0005,450
1991-03-2655657553855080,0005,500
1991-03-25553561545550103,0005,500
1991-03-2255857255856055,0005,600
1991-03-2059559557257246,0005,720
1991-03-1959560458058068,0005,800
1991-03-18596607595595102,0005,950
1991-03-15600615590595155,0005,950
1991-03-14594650593640953,0006,400
1991-03-13580590576590157,0005,900
1991-03-1257058057057294,0005,720
1991-03-1157157556456471,0005,640
1991-03-0855155954555159,0005,510
1991-03-0756656755056058,0005,600
1991-03-0656556754056085,0005,600
1991-03-05550579546560184,0005,600
1991-03-0455055053455058,0005,500
1991-03-0158458455155598,0005,550
1991-02-28596599571585300,0005,850
1991-02-27545589540589326,0005,890
1991-02-26540556535549225,0005,490
1991-02-2552552552052568,0005,250
1991-02-2253053552552592,0005,250
1991-02-2153454053053174,0005,310
1991-02-20545545530535117,0005,350
1991-02-19539554537545312,0005,450
1991-02-18520525515525211,0005,250
1991-02-1551551549950037,0005,000
1991-02-1450052049551585,0005,150
1991-02-1349049548749552,0004,950
1991-02-1248049148049159,0004,910
1991-02-0845447544846579,0004,650
1991-02-0745146444944968,0004,490
1991-02-0642044042043262,0004,320
1991-02-0541041540541563,0004,150
1991-02-0441241241041025,0004,100
1991-02-0140540640240241,0004,020
1991-01-3141041040540522,0004,050
1991-01-3040540640240217,0004,020
1991-01-2941841940540531,0004,050
1991-01-284194194184188,0004,180
1991-01-2540240940140959,0004,090
1991-01-2440240740040278,0004,020
1991-01-2341041440040150,0004,010
1991-01-2241542041541552,0004,150
1991-01-2142042041541565,0004,150
1991-01-1843643643043080,0004,300
1991-01-1742043041043038,0004,300
1991-01-1644844842042032,0004,200
1991-01-1445645644344328,0004,430
1991-01-1144545544344687,0004,460
1991-01-1047547545545530,0004,550
1991-01-0945647045247035,0004,700
1991-01-0847947946646625,0004,660
1991-01-0749449547947963,0004,790
1991-01-0449449549049428,0004,940

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