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 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 445 | 445 | 445 | 445 | 15,000 | 2,225 |
| 1991-12-27 | 465 | 465 | 464 | 465 | 460,000 | 2,325 |
| 1991-12-26 | 460 | 474 | 460 | 473 | 19,000 | 2,365 |
| 1991-12-25 | 440 | 450 | 440 | 450 | 9,000 | 2,250 |
| 1991-12-24 | 450 | 451 | 440 | 440 | 25,000 | 2,200 |
| 1991-12-20 | 450 | 450 | 440 | 440 | 18,000 | 2,200 |
| 1991-12-19 | 460 | 460 | 455 | 460 | 10,000 | 2,300 |
| 1991-12-18 | 475 | 475 | 460 | 465 | 33,000 | 2,325 |
| 1991-12-17 | 482 | 488 | 476 | 476 | 26,000 | 2,380 |
| 1991-12-16 | 488 | 488 | 477 | 477 | 7,000 | 2,385 |
| 1991-12-13 | 460 | 495 | 460 | 491 | 46,000 | 2,455 |
| 1991-12-11 | 450 | 450 | 445 | 445 | 19,000 | 2,225 |
| 1991-12-10 | 461 | 461 | 450 | 450 | 28,000 | 2,250 |
| 1991-12-09 | 465 | 465 | 455 | 455 | 15,000 | 2,275 |
| 1991-12-06 | 461 | 466 | 460 | 460 | 22,000 | 2,300 |
| 1991-12-05 | 471 | 478 | 470 | 470 | 18,000 | 2,350 |
| 1991-12-04 | 452 | 460 | 450 | 451 | 42,000 | 2,255 |
| 1991-12-03 | 441 | 454 | 441 | 450 | 30,000 | 2,250 |
| 1991-12-02 | 461 | 461 | 430 | 436 | 67,000 | 2,180 |
| 1991-11-29 | 491 | 500 | 466 | 466 | 28,000 | 2,330 |
| 1991-11-28 | 500 | 500 | 491 | 491 | 24,000 | 2,455 |
| 1991-11-27 | 495 | 510 | 495 | 500 | 23,000 | 2,500 |
| 1991-11-26 | 500 | 500 | 491 | 495 | 29,000 | 2,475 |
| 1991-11-25 | 521 | 521 | 500 | 500 | 27,000 | 2,500 |
| 1991-11-22 | 521 | 525 | 511 | 511 | 46,000 | 2,555 |
| 1991-11-21 | 527 | 530 | 525 | 525 | 20,000 | 2,625 |
| 1991-11-20 | 526 | 530 | 521 | 530 | 40,000 | 2,650 |
| 1991-11-19 | 527 | 538 | 527 | 530 | 12,000 | 2,650 |
| 1991-11-18 | 532 | 533 | 521 | 521 | 33,000 | 2,605 |
| 1991-11-15 | 534 | 556 | 534 | 546 | 26,000 | 2,730 |
| 1991-11-14 | 574 | 574 | 555 | 570 | 30,000 | 2,850 |
| 1991-11-13 | 536 | 574 | 536 | 574 | 118,000 | 2,870 |
| 1991-11-12 | 539 | 541 | 537 | 541 | 44,000 | 2,705 |
| 1991-11-11 | 560 | 560 | 541 | 541 | 58,000 | 2,705 |
| 1991-11-08 | 559 | 562 | 554 | 562 | 32,000 | 2,810 |
| 1991-11-07 | 561 | 563 | 559 | 562 | 71,000 | 2,810 |
| 1991-11-06 | 573 | 573 | 563 | 563 | 44,000 | 2,815 |
| 1991-11-05 | 577 | 577 | 567 | 574 | 31,000 | 2,870 |
| 1991-11-01 | 585 | 585 | 578 | 578 | 86,000 | 2,890 |
| 1991-10-31 | 599 | 599 | 580 | 585 | 57,000 | 2,925 |
| 1991-10-30 | 602 | 603 | 586 | 589 | 105,000 | 2,945 |
| 1991-10-29 | 622 | 622 | 604 | 606 | 174,000 | 3,030 |
| 1991-10-28 | 610 | 624 | 605 | 605 | 386,000 | 3,025 |
| 1991-10-25 | 600 | 600 | 582 | 585 | 192,000 | 2,925 |
| 1991-10-24 | 615 | 648 | 610 | 611 | 922,000 | 3,055 |
| 1991-10-23 | 595 | 615 | 578 | 615 | 563,000 | 3,075 |
| 1991-10-22 | 507 | 515 | 507 | 515 | 93,000 | 2,575 |
| 1991-10-21 | 501 | 505 | 501 | 505 | 31,000 | 2,525 |
| 1991-10-18 | 495 | 500 | 492 | 500 | 23,000 | 2,500 |
| 1991-10-17 | 486 | 499 | 486 | 495 | 11,000 | 2,475 |
| 1991-10-16 | 472 | 480 | 472 | 480 | 21,000 | 2,400 |
| 1991-10-15 | 475 | 480 | 470 | 470 | 16,000 | 2,350 |
| 1991-10-14 | 476 | 480 | 470 | 480 | 13,000 | 2,400 |
| 1991-10-11 | 480 | 481 | 471 | 481 | 20,000 | 2,405 |
| 1991-10-09 | 485 | 485 | 481 | 481 | 12,000 | 2,405 |
| 1991-10-08 | 495 | 504 | 495 | 495 | 20,000 | 2,475 |
| 1991-10-07 | 510 | 515 | 500 | 509 | 48,000 | 2,545 |
| 1991-10-04 | 510 | 510 | 498 | 502 | 40,000 | 2,510 |
| 1991-10-03 | 505 | 510 | 500 | 510 | 51,000 | 2,550 |
| 1991-10-02 | 495 | 505 | 494 | 505 | 61,000 | 2,525 |
| 1991-10-01 | 490 | 495 | 486 | 494 | 51,000 | 2,470 |
| 1991-09-30 | 485 | 495 | 480 | 490 | 38,000 | 2,450 |
| 1991-09-27 | 486 | 495 | 485 | 486 | 34,000 | 2,430 |
| 1991-09-26 | 487 | 490 | 480 | 480 | 39,000 | 2,400 |
| 1991-09-25 | 469 | 485 | 469 | 485 | 15,000 | 2,425 |
| 1991-09-24 | 480 | 480 | 452 | 460 | 52,000 | 2,300 |
| 1991-09-20 | 485 | 485 | 480 | 480 | 69,000 | 2,400 |
| 1991-09-19 | 483 | 485 | 480 | 481 | 40,000 | 2,405 |
| 1991-09-18 | 480 | 485 | 475 | 478 | 62,000 | 2,390 |
| 1991-09-17 | 473 | 484 | 461 | 484 | 85,000 | 2,420 |
| 1991-09-13 | 465 | 468 | 461 | 468 | 53,000 | 2,340 |
| 1991-09-12 | 451 | 465 | 445 | 445 | 60,000 | 2,225 |
| 1991-09-11 | 450 | 456 | 450 | 451 | 40,000 | 2,255 |
| 1991-09-10 | 465 | 465 | 450 | 456 | 37,000 | 2,280 |
| 1991-09-09 | 455 | 465 | 455 | 465 | 77,000 | 2,325 |
| 1991-09-06 | 444 | 455 | 441 | 455 | 21,000 | 2,275 |
| 1991-09-05 | 435 | 445 | 435 | 445 | 17,000 | 2,225 |
| 1991-09-04 | 441 | 450 | 441 | 445 | 17,000 | 2,225 |
| 1991-09-03 | 441 | 451 | 441 | 441 | 7,000 | 2,205 |
| 1991-09-02 | 435 | 439 | 433 | 436 | 24,000 | 2,180 |
| 1991-08-30 | 437 | 437 | 435 | 435 | 7,000 | 2,175 |
| 1991-08-29 | 441 | 443 | 441 | 443 | 14,000 | 2,215 |
| 1991-08-28 | 440 | 442 | 435 | 440 | 19,000 | 2,200 |
| 1991-08-27 | 439 | 439 | 438 | 438 | 17,000 | 2,190 |
| 1991-08-26 | 450 | 450 | 440 | 440 | 35,000 | 2,200 |
| 1991-08-23 | 460 | 460 | 445 | 445 | 48,000 | 2,225 |
| 1991-08-22 | 455 | 460 | 455 | 460 | 39,000 | 2,300 |
| 1991-08-21 | 450 | 450 | 450 | 450 | 23,000 | 2,250 |
| 1991-08-20 | 452 | 452 | 430 | 430 | 17,000 | 2,150 |
| 1991-08-19 | 471 | 471 | 444 | 447 | 92,000 | 2,235 |
| 1991-08-16 | 481 | 481 | 474 | 474 | 22,000 | 2,370 |
| 1991-08-15 | 486 | 486 | 477 | 477 | 18,000 | 2,385 |
| 1991-08-14 | 482 | 482 | 481 | 481 | 20,000 | 2,405 |
| 1991-08-12 | 490 | 490 | 487 | 487 | 10,000 | 2,435 |
| 1991-08-09 | 493 | 493 | 490 | 490 | 21,000 | 2,450 |
| 1991-08-08 | 496 | 496 | 494 | 495 | 9,000 | 2,475 |
| 1991-08-07 | 499 | 499 | 496 | 496 | 11,000 | 2,480 |
| 1991-08-06 | 504 | 504 | 499 | 499 | 19,000 | 2,495 |
| 1991-08-05 | 510 | 510 | 504 | 504 | 28,000 | 2,520 |
| 1991-08-02 | 495 | 500 | 494 | 500 | 18,000 | 2,500 |
| 1991-08-01 | 490 | 491 | 480 | 490 | 11,000 | 2,450 |
| 1991-07-31 | 482 | 491 | 481 | 491 | 18,000 | 2,455 |
| 1991-07-30 | 471 | 490 | 471 | 481 | 16,000 | 2,405 |
| 1991-07-29 | 490 | 490 | 481 | 481 | 10,000 | 2,405 |
| 1991-07-26 | 510 | 510 | 490 | 490 | 20,000 | 2,450 |
| 1991-07-25 | 499 | 510 | 499 | 510 | 22,000 | 2,550 |
| 1991-07-24 | 487 | 505 | 487 | 499 | 14,000 | 2,495 |
| 1991-07-23 | 490 | 490 | 486 | 486 | 9,000 | 2,430 |
| 1991-07-22 | 490 | 490 | 490 | 490 | 3,000 | 2,450 |
| 1991-07-19 | 500 | 510 | 490 | 490 | 139,000 | 2,450 |
| 1991-07-18 | 500 | 509 | 495 | 500 | 38,000 | 2,500 |
| 1991-07-17 | 500 | 515 | 500 | 500 | 46,000 | 2,500 |
| 1991-07-16 | 494 | 500 | 494 | 500 | 35,000 | 2,500 |
| 1991-07-15 | 480 | 480 | 476 | 480 | 25,000 | 2,400 |
| 1991-07-12 | 470 | 470 | 461 | 461 | 28,000 | 2,305 |
| 1991-07-11 | 496 | 496 | 485 | 485 | 16,000 | 2,425 |
| 1991-07-09 | 455 | 465 | 451 | 451 | 42,000 | 2,255 |
| 1991-07-08 | 489 | 490 | 489 | 490 | 14,000 | 2,450 |
| 1991-07-05 | 500 | 500 | 492 | 493 | 34,000 | 2,465 |
| 1991-07-04 | 500 | 500 | 496 | 500 | 7,000 | 2,500 |
| 1991-07-03 | 510 | 510 | 502 | 502 | 19,000 | 2,510 |
| 1991-07-02 | 530 | 530 | 515 | 515 | 25,000 | 2,575 |
| 1991-07-01 | 525 | 530 | 510 | 510 | 21,000 | 2,550 |
| 1991-06-28 | 510 | 510 | 505 | 505 | 21,000 | 2,525 |
| 1991-06-27 | 507 | 511 | 506 | 509 | 22,000 | 2,545 |
| 1991-06-26 | 530 | 530 | 506 | 506 | 57,000 | 2,530 |
| 1991-06-25 | 503 | 503 | 496 | 498 | 31,000 | 2,490 |
| 1991-06-24 | 522 | 522 | 498 | 498 | 33,000 | 2,490 |
| 1991-06-21 | 522 | 522 | 505 | 505 | 29,000 | 2,525 |
| 1991-06-20 | 502 | 510 | 500 | 505 | 31,000 | 2,525 |
| 1991-06-19 | 516 | 516 | 502 | 502 | 22,000 | 2,510 |
| 1991-06-18 | 511 | 511 | 506 | 506 | 24,000 | 2,530 |
| 1991-06-17 | 516 | 516 | 511 | 511 | 11,000 | 2,555 |
| 1991-06-14 | 534 | 536 | 516 | 516 | 32,000 | 2,580 |
| 1991-06-13 | 508 | 534 | 508 | 534 | 19,000 | 2,670 |
| 1991-06-12 | 524 | 524 | 514 | 514 | 56,000 | 2,570 |
| 1991-06-11 | 505 | 508 | 502 | 502 | 14,000 | 2,510 |
| 1991-06-10 | 501 | 515 | 501 | 505 | 14,000 | 2,525 |
| 1991-06-07 | 524 | 524 | 499 | 499 | 77,000 | 2,495 |
| 1991-06-06 | 530 | 534 | 519 | 524 | 18,000 | 2,620 |
| 1991-06-05 | 525 | 525 | 525 | 525 | 9,000 | 2,625 |
| 1991-06-04 | 525 | 525 | 524 | 525 | 11,000 | 2,625 |
| 1991-06-03 | 521 | 537 | 521 | 534 | 4,000 | 2,670 |
| 1991-05-31 | 540 | 541 | 511 | 520 | 17,000 | 2,600 |
| 1991-05-30 | 535 | 540 | 535 | 540 | 30,000 | 2,700 |
| 1991-05-29 | 506 | 536 | 506 | 536 | 29,000 | 2,680 |
| 1991-05-28 | 505 | 505 | 502 | 505 | 16,000 | 2,525 |
| 1991-05-27 | 505 | 505 | 500 | 500 | 43,000 | 2,500 |
| 1991-05-24 | 521 | 522 | 505 | 505 | 18,000 | 2,525 |
| 1991-05-23 | 501 | 523 | 501 | 520 | 8,000 | 2,600 |
| 1991-05-22 | 532 | 540 | 532 | 540 | 6,000 | 2,700 |
| 1991-05-21 | 500 | 533 | 495 | 533 | 39,000 | 2,665 |
| 1991-05-20 | 528 | 530 | 508 | 508 | 84,000 | 2,540 |
| 1991-05-17 | 541 | 541 | 528 | 528 | 119,000 | 2,640 |
| 1991-05-16 | 545 | 545 | 540 | 540 | 45,000 | 2,700 |
| 1991-05-15 | 553 | 553 | 545 | 550 | 40,000 | 2,750 |
| 1991-05-14 | 553 | 555 | 553 | 553 | 8,000 | 2,765 |
| 1991-05-13 | 556 | 557 | 556 | 556 | 8,000 | 2,780 |
| 1991-05-10 | 555 | 570 | 555 | 555 | 39,000 | 2,775 |
| 1991-05-09 | 560 | 565 | 553 | 555 | 18,000 | 2,775 |
| 1991-05-08 | 559 | 569 | 559 | 569 | 14,000 | 2,845 |
| 1991-05-07 | 573 | 584 | 571 | 576 | 26,000 | 2,880 |
| 1991-05-02 | 573 | 585 | 573 | 581 | 17,000 | 2,905 |
| 1991-05-01 | 591 | 591 | 576 | 576 | 38,000 | 2,880 |
| 1991-04-30 | 577 | 585 | 571 | 585 | 60,000 | 2,925 |
| 1991-04-26 | 570 | 599 | 563 | 580 | 35,000 | 2,900 |
| 1991-04-25 | 569 | 578 | 562 | 562 | 15,000 | 2,810 |
| 1991-04-24 | 580 | 580 | 569 | 569 | 18,000 | 2,845 |
| 1991-04-23 | 572 | 584 | 569 | 570 | 45,000 | 2,850 |
| 1991-04-22 | 570 | 604 | 568 | 584 | 105,000 | 2,920 |
| 1991-04-19 | 571 | 575 | 568 | 568 | 23,000 | 2,840 |
| 1991-04-18 | 586 | 588 | 571 | 571 | 40,000 | 2,855 |
| 1991-04-17 | 589 | 594 | 586 | 586 | 32,000 | 2,930 |
| 1991-04-16 | 604 | 605 | 592 | 592 | 43,000 | 2,960 |
| 1991-04-15 | 595 | 615 | 592 | 604 | 162,000 | 3,020 |
| 1991-04-12 | 576 | 590 | 572 | 582 | 111,000 | 2,910 |
| 1991-04-11 | 565 | 580 | 565 | 571 | 30,000 | 2,855 |
| 1991-04-10 | 578 | 580 | 570 | 580 | 24,000 | 2,900 |
| 1991-04-09 | 579 | 579 | 558 | 564 | 76,000 | 2,820 |
| 1991-04-08 | 567 | 584 | 567 | 580 | 35,000 | 2,900 |
| 1991-04-05 | 580 | 585 | 565 | 565 | 56,000 | 2,825 |
| 1991-04-04 | 575 | 580 | 560 | 578 | 66,000 | 2,890 |
| 1991-04-03 | 551 | 572 | 551 | 572 | 41,000 | 2,860 |
| 1991-04-02 | 552 | 552 | 541 | 541 | 67,000 | 2,705 |
| 1991-04-01 | 570 | 570 | 551 | 551 | 55,000 | 2,755 |
| 1991-03-29 | 548 | 570 | 548 | 568 | 19,000 | 2,840 |
| 1991-03-28 | 546 | 549 | 541 | 549 | 53,000 | 2,745 |
| 1991-03-27 | 570 | 570 | 545 | 545 | 17,000 | 2,725 |
| 1991-03-26 | 556 | 575 | 538 | 550 | 80,000 | 2,750 |
| 1991-03-25 | 553 | 561 | 545 | 550 | 103,000 | 2,750 |
| 1991-03-22 | 558 | 572 | 558 | 560 | 55,000 | 2,800 |
| 1991-03-20 | 595 | 595 | 572 | 572 | 46,000 | 2,860 |
| 1991-03-19 | 595 | 604 | 580 | 580 | 68,000 | 2,900 |
| 1991-03-18 | 596 | 607 | 595 | 595 | 102,000 | 2,975 |
| 1991-03-15 | 600 | 615 | 590 | 595 | 155,000 | 2,975 |
| 1991-03-14 | 594 | 650 | 593 | 640 | 953,000 | 3,200 |
| 1991-03-13 | 580 | 590 | 576 | 590 | 157,000 | 2,950 |
| 1991-03-12 | 570 | 580 | 570 | 572 | 94,000 | 2,860 |
| 1991-03-11 | 571 | 575 | 564 | 564 | 71,000 | 2,820 |
| 1991-03-08 | 551 | 559 | 545 | 551 | 59,000 | 2,755 |
| 1991-03-07 | 566 | 567 | 550 | 560 | 58,000 | 2,800 |
| 1991-03-06 | 565 | 567 | 540 | 560 | 85,000 | 2,800 |
| 1991-03-05 | 550 | 579 | 546 | 560 | 184,000 | 2,800 |
| 1991-03-04 | 550 | 550 | 534 | 550 | 58,000 | 2,750 |
| 1991-03-01 | 584 | 584 | 551 | 555 | 98,000 | 2,775 |
| 1991-02-28 | 596 | 599 | 571 | 585 | 300,000 | 2,925 |
| 1991-02-27 | 545 | 589 | 540 | 589 | 326,000 | 2,945 |
| 1991-02-26 | 540 | 556 | 535 | 549 | 225,000 | 2,745 |
| 1991-02-25 | 525 | 525 | 520 | 525 | 68,000 | 2,625 |
| 1991-02-22 | 530 | 535 | 525 | 525 | 92,000 | 2,625 |
| 1991-02-21 | 534 | 540 | 530 | 531 | 74,000 | 2,655 |
| 1991-02-20 | 545 | 545 | 530 | 535 | 117,000 | 2,675 |
| 1991-02-19 | 539 | 554 | 537 | 545 | 312,000 | 2,725 |
| 1991-02-18 | 520 | 525 | 515 | 525 | 211,000 | 2,625 |
| 1991-02-15 | 515 | 515 | 499 | 500 | 37,000 | 2,500 |
| 1991-02-14 | 500 | 520 | 495 | 515 | 85,000 | 2,575 |
| 1991-02-13 | 490 | 495 | 487 | 495 | 52,000 | 2,475 |
| 1991-02-12 | 480 | 491 | 480 | 491 | 59,000 | 2,455 |
| 1991-02-08 | 454 | 475 | 448 | 465 | 79,000 | 2,325 |
| 1991-02-07 | 451 | 464 | 449 | 449 | 68,000 | 2,245 |
| 1991-02-06 | 420 | 440 | 420 | 432 | 62,000 | 2,160 |
| 1991-02-05 | 410 | 415 | 405 | 415 | 63,000 | 2,075 |
| 1991-02-04 | 412 | 412 | 410 | 410 | 25,000 | 2,050 |
| 1991-02-01 | 405 | 406 | 402 | 402 | 41,000 | 2,010 |
| 1991-01-31 | 410 | 410 | 405 | 405 | 22,000 | 2,025 |
| 1991-01-30 | 405 | 406 | 402 | 402 | 17,000 | 2,010 |
| 1991-01-29 | 418 | 419 | 405 | 405 | 31,000 | 2,025 |
| 1991-01-28 | 419 | 419 | 418 | 418 | 8,000 | 2,090 |
| 1991-01-25 | 402 | 409 | 401 | 409 | 59,000 | 2,045 |
| 1991-01-24 | 402 | 407 | 400 | 402 | 78,000 | 2,010 |
| 1991-01-23 | 410 | 414 | 400 | 401 | 50,000 | 2,005 |
| 1991-01-22 | 415 | 420 | 415 | 415 | 52,000 | 2,075 |
| 1991-01-21 | 420 | 420 | 415 | 415 | 65,000 | 2,075 |
| 1991-01-18 | 436 | 436 | 430 | 430 | 80,000 | 2,150 |
| 1991-01-17 | 420 | 430 | 410 | 430 | 38,000 | 2,150 |
| 1991-01-16 | 448 | 448 | 420 | 420 | 32,000 | 2,100 |
| 1991-01-14 | 456 | 456 | 443 | 443 | 28,000 | 2,215 |
| 1991-01-11 | 445 | 455 | 443 | 446 | 87,000 | 2,230 |
| 1991-01-10 | 475 | 475 | 455 | 455 | 30,000 | 2,275 |
| 1991-01-09 | 456 | 470 | 452 | 470 | 35,000 | 2,350 |
| 1991-01-08 | 479 | 479 | 466 | 466 | 25,000 | 2,330 |
| 1991-01-07 | 494 | 495 | 479 | 479 | 63,000 | 2,395 |
| 1991-01-04 | 494 | 495 | 490 | 494 | 28,000 | 2,470 |
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