4112 保土谷化学工業(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 305 | 305 | 305 | 305 | 4,000 | 3,050 |
| 1992-12-29 | 315 | 315 | 305 | 315 | 8,000 | 3,150 |
| 1992-12-28 | 320 | 321 | 320 | 320 | 18,000 | 3,200 |
| 1992-12-25 | 308 | 310 | 307 | 308 | 7,000 | 3,080 |
| 1992-12-24 | 310 | 310 | 308 | 308 | 11,000 | 3,080 |
| 1992-12-22 | 313 | 313 | 310 | 313 | 18,000 | 3,130 |
| 1992-12-21 | 313 | 319 | 313 | 315 | 12,000 | 3,150 |
| 1992-12-18 | 313 | 318 | 312 | 312 | 5,000 | 3,120 |
| 1992-12-17 | 314 | 319 | 312 | 312 | 21,000 | 3,120 |
| 1992-12-16 | 315 | 315 | 315 | 315 | 8,000 | 3,150 |
| 1992-12-15 | 310 | 310 | 310 | 310 | 4,000 | 3,100 |
| 1992-12-14 | 311 | 311 | 311 | 311 | 4,000 | 3,110 |
| 1992-12-11 | 311 | 311 | 311 | 311 | 19,000 | 3,110 |
| 1992-12-10 | 312 | 312 | 310 | 311 | 20,000 | 3,110 |
| 1992-12-09 | 314 | 314 | 312 | 312 | 14,000 | 3,120 |
| 1992-12-08 | 315 | 315 | 314 | 314 | 3,000 | 3,140 |
| 1992-12-04 | 315 | 316 | 315 | 315 | 16,000 | 3,150 |
| 1992-12-03 | 320 | 321 | 320 | 321 | 5,000 | 3,210 |
| 1992-12-02 | 325 | 325 | 325 | 325 | 19,000 | 3,250 |
| 1992-12-01 | 320 | 330 | 320 | 330 | 43,000 | 3,300 |
| 1992-11-30 | 320 | 326 | 320 | 325 | 17,000 | 3,250 |
| 1992-11-27 | 320 | 320 | 315 | 318 | 8,000 | 3,180 |
| 1992-11-26 | 316 | 322 | 315 | 315 | 22,000 | 3,150 |
| 1992-11-25 | 295 | 295 | 290 | 295 | 10,000 | 2,950 |
| 1992-11-24 | 305 | 315 | 305 | 315 | 13,000 | 3,150 |
| 1992-11-20 | 320 | 320 | 310 | 310 | 14,000 | 3,100 |
| 1992-11-19 | 320 | 320 | 319 | 319 | 37,000 | 3,190 |
| 1992-11-18 | 309 | 319 | 303 | 319 | 36,000 | 3,190 |
| 1992-11-17 | 300 | 300 | 296 | 300 | 36,000 | 3,000 |
| 1992-11-16 | 300 | 300 | 300 | 300 | 10,000 | 3,000 |
| 1992-11-13 | 290 | 291 | 284 | 290 | 13,000 | 2,900 |
| 1992-11-12 | 290 | 290 | 287 | 287 | 15,000 | 2,870 |
| 1992-11-11 | 279 | 290 | 279 | 290 | 5,000 | 2,900 |
| 1992-11-10 | 271 | 286 | 271 | 278 | 12,000 | 2,780 |
| 1992-11-06 | 299 | 299 | 295 | 296 | 23,000 | 2,960 |
| 1992-11-05 | 300 | 300 | 299 | 299 | 8,000 | 2,990 |
| 1992-11-04 | 305 | 305 | 295 | 296 | 10,000 | 2,960 |
| 1992-11-02 | 309 | 309 | 300 | 300 | 5,000 | 3,000 |
| 1992-10-30 | 310 | 311 | 310 | 310 | 9,000 | 3,100 |
| 1992-10-29 | 316 | 316 | 310 | 310 | 9,000 | 3,100 |
| 1992-10-28 | 313 | 318 | 313 | 316 | 7,000 | 3,160 |
| 1992-10-27 | 324 | 324 | 312 | 312 | 4,000 | 3,120 |
| 1992-10-26 | 324 | 329 | 324 | 329 | 5,000 | 3,290 |
| 1992-10-23 | 310 | 311 | 310 | 311 | 27,000 | 3,110 |
| 1992-10-22 | 313 | 313 | 310 | 313 | 6,000 | 3,130 |
| 1992-10-21 | 312 | 313 | 312 | 313 | 8,000 | 3,130 |
| 1992-10-20 | 314 | 314 | 311 | 312 | 10,000 | 3,120 |
| 1992-10-19 | 316 | 317 | 313 | 313 | 24,000 | 3,130 |
| 1992-10-16 | 341 | 341 | 315 | 315 | 14,000 | 3,150 |
| 1992-10-15 | 340 | 340 | 330 | 335 | 9,000 | 3,350 |
| 1992-10-14 | 340 | 341 | 340 | 340 | 17,000 | 3,400 |
| 1992-10-13 | 325 | 348 | 325 | 348 | 58,000 | 3,480 |
| 1992-10-12 | 316 | 316 | 312 | 312 | 8,000 | 3,120 |
| 1992-10-09 | 320 | 320 | 319 | 319 | 6,000 | 3,190 |
| 1992-10-08 | 311 | 323 | 311 | 323 | 11,000 | 3,230 |
| 1992-10-07 | 315 | 330 | 310 | 330 | 41,000 | 3,300 |
| 1992-10-06 | 310 | 320 | 310 | 320 | 16,000 | 3,200 |
| 1992-10-05 | 326 | 330 | 325 | 325 | 12,000 | 3,250 |
| 1992-10-02 | 325 | 330 | 325 | 330 | 5,000 | 3,300 |
| 1992-10-01 | 335 | 335 | 330 | 330 | 6,000 | 3,300 |
| 1992-09-30 | 340 | 340 | 340 | 340 | 4,000 | 3,400 |
| 1992-09-29 | 347 | 347 | 347 | 347 | 23,000 | 3,470 |
| 1992-09-28 | 351 | 360 | 351 | 357 | 48,000 | 3,570 |
| 1992-09-25 | 346 | 357 | 346 | 357 | 83,000 | 3,570 |
| 1992-09-24 | 341 | 345 | 340 | 341 | 36,000 | 3,410 |
| 1992-09-22 | 340 | 344 | 340 | 340 | 21,000 | 3,400 |
| 1992-09-21 | 340 | 345 | 340 | 340 | 31,000 | 3,400 |
| 1992-09-18 | 326 | 326 | 315 | 323 | 42,000 | 3,230 |
| 1992-09-17 | 325 | 325 | 321 | 321 | 17,000 | 3,210 |
| 1992-09-16 | 341 | 345 | 337 | 337 | 55,000 | 3,370 |
| 1992-09-14 | 348 | 350 | 342 | 342 | 24,000 | 3,420 |
| 1992-09-11 | 351 | 353 | 350 | 353 | 29,000 | 3,530 |
| 1992-09-10 | 340 | 360 | 340 | 352 | 96,000 | 3,520 |
| 1992-09-09 | 342 | 342 | 340 | 342 | 28,000 | 3,420 |
| 1992-09-08 | 345 | 349 | 340 | 342 | 33,000 | 3,420 |
| 1992-09-07 | 340 | 345 | 340 | 340 | 90,000 | 3,400 |
| 1992-09-04 | 340 | 345 | 330 | 340 | 60,000 | 3,400 |
| 1992-09-03 | 325 | 340 | 320 | 340 | 15,000 | 3,400 |
| 1992-09-02 | 340 | 345 | 330 | 330 | 18,000 | 3,300 |
| 1992-09-01 | 367 | 367 | 345 | 345 | 67,000 | 3,450 |
| 1992-08-31 | 368 | 370 | 350 | 362 | 76,000 | 3,620 |
| 1992-08-28 | 331 | 378 | 331 | 378 | 96,000 | 3,780 |
| 1992-08-27 | 320 | 326 | 320 | 326 | 49,000 | 3,260 |
| 1992-08-26 | 300 | 300 | 296 | 300 | 51,000 | 3,000 |
| 1992-08-25 | 301 | 302 | 287 | 287 | 85,000 | 2,870 |
| 1992-08-24 | 292 | 302 | 287 | 288 | 42,000 | 2,880 |
| 1992-08-21 | 261 | 282 | 261 | 282 | 23,000 | 2,820 |
| 1992-08-20 | 241 | 260 | 241 | 260 | 34,000 | 2,600 |
| 1992-08-18 | 272 | 272 | 270 | 270 | 2,000 | 2,700 |
| 1992-08-17 | 279 | 279 | 278 | 279 | 37,000 | 2,790 |
| 1992-08-14 | 256 | 262 | 250 | 260 | 24,000 | 2,600 |
| 1992-08-13 | 247 | 256 | 241 | 256 | 31,000 | 2,560 |
| 1992-08-12 | 260 | 260 | 250 | 250 | 46,000 | 2,500 |
| 1992-08-11 | 272 | 272 | 265 | 266 | 70,000 | 2,660 |
| 1992-08-10 | 282 | 282 | 280 | 280 | 21,000 | 2,800 |
| 1992-08-07 | 282 | 285 | 282 | 285 | 10,000 | 2,850 |
| 1992-08-06 | 290 | 290 | 289 | 290 | 10,000 | 2,900 |
| 1992-08-05 | 289 | 289 | 289 | 289 | 10,000 | 2,890 |
| 1992-08-04 | 295 | 295 | 295 | 295 | 2,000 | 2,950 |
| 1992-08-03 | 310 | 310 | 295 | 310 | 14,000 | 3,100 |
| 1992-07-31 | 299 | 310 | 299 | 310 | 29,000 | 3,100 |
| 1992-07-30 | 300 | 305 | 300 | 300 | 41,000 | 3,000 |
| 1992-07-29 | 301 | 305 | 292 | 293 | 20,000 | 2,930 |
| 1992-07-28 | 304 | 304 | 301 | 301 | 5,000 | 3,010 |
| 1992-07-27 | 308 | 314 | 302 | 302 | 14,000 | 3,020 |
| 1992-07-24 | 309 | 309 | 308 | 308 | 5,000 | 3,080 |
| 1992-07-23 | 302 | 302 | 302 | 302 | 22,000 | 3,020 |
| 1992-07-22 | 314 | 314 | 308 | 308 | 22,000 | 3,080 |
| 1992-07-21 | 311 | 311 | 310 | 311 | 15,000 | 3,110 |
| 1992-07-20 | 313 | 314 | 311 | 311 | 43,000 | 3,110 |
| 1992-07-17 | 324 | 324 | 322 | 322 | 4,000 | 3,220 |
| 1992-07-16 | 335 | 335 | 325 | 334 | 9,000 | 3,340 |
| 1992-07-15 | 329 | 334 | 326 | 326 | 12,000 | 3,260 |
| 1992-07-14 | 334 | 334 | 334 | 334 | 1,000 | 3,340 |
| 1992-07-13 | 320 | 339 | 320 | 339 | 16,000 | 3,390 |
| 1992-07-10 | 360 | 360 | 346 | 346 | 8,000 | 3,460 |
| 1992-07-09 | 351 | 360 | 351 | 355 | 35,000 | 3,550 |
| 1992-07-08 | 341 | 353 | 341 | 350 | 21,000 | 3,500 |
| 1992-07-07 | 336 | 346 | 336 | 346 | 19,000 | 3,460 |
| 1992-07-06 | 341 | 347 | 340 | 341 | 11,000 | 3,410 |
| 1992-07-03 | 338 | 338 | 325 | 338 | 27,000 | 3,380 |
| 1992-07-02 | 314 | 314 | 313 | 313 | 9,000 | 3,130 |
| 1992-07-01 | 312 | 312 | 311 | 312 | 5,000 | 3,120 |
| 1992-06-30 | 315 | 315 | 311 | 311 | 2,000 | 3,110 |
| 1992-06-29 | 325 | 325 | 325 | 325 | 6,000 | 3,250 |
| 1992-06-26 | 329 | 329 | 320 | 320 | 15,000 | 3,200 |
| 1992-06-25 | 315 | 324 | 310 | 324 | 14,000 | 3,240 |
| 1992-06-24 | 316 | 316 | 310 | 310 | 13,000 | 3,100 |
| 1992-06-23 | 310 | 316 | 310 | 311 | 17,000 | 3,110 |
| 1992-06-22 | 321 | 321 | 315 | 315 | 9,000 | 3,150 |
| 1992-06-19 | 320 | 320 | 320 | 320 | 6,000 | 3,200 |
| 1992-06-18 | 340 | 340 | 330 | 330 | 8,000 | 3,300 |
| 1992-06-17 | 350 | 350 | 345 | 345 | 15,000 | 3,450 |
| 1992-06-16 | 350 | 350 | 350 | 350 | 23,000 | 3,500 |
| 1992-06-15 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 1992-06-12 | 360 | 360 | 350 | 360 | 34,000 | 3,600 |
| 1992-06-11 | 350 | 350 | 350 | 350 | 14,000 | 3,500 |
| 1992-06-10 | 355 | 355 | 350 | 350 | 9,000 | 3,500 |
| 1992-06-09 | 356 | 356 | 355 | 355 | 20,000 | 3,550 |
| 1992-06-08 | 362 | 362 | 355 | 355 | 11,000 | 3,550 |
| 1992-06-05 | 365 | 365 | 362 | 362 | 5,000 | 3,620 |
| 1992-06-04 | 370 | 375 | 365 | 365 | 15,000 | 3,650 |
| 1992-06-03 | 365 | 370 | 365 | 365 | 17,000 | 3,650 |
| 1992-06-02 | 361 | 370 | 356 | 370 | 19,000 | 3,700 |
| 1992-06-01 | 370 | 370 | 360 | 360 | 24,000 | 3,600 |
| 1992-05-29 | 365 | 375 | 365 | 375 | 22,000 | 3,750 |
| 1992-05-28 | 346 | 350 | 346 | 350 | 12,000 | 3,500 |
| 1992-05-27 | 360 | 360 | 346 | 346 | 35,000 | 3,460 |
| 1992-05-26 | 359 | 360 | 355 | 360 | 33,000 | 3,600 |
| 1992-05-25 | 367 | 367 | 350 | 350 | 29,000 | 3,500 |
| 1992-05-22 | 372 | 372 | 355 | 372 | 31,000 | 3,720 |
| 1992-05-21 | 370 | 374 | 370 | 374 | 13,000 | 3,740 |
| 1992-05-20 | 378 | 385 | 370 | 370 | 32,000 | 3,700 |
| 1992-05-19 | 356 | 377 | 356 | 377 | 23,000 | 3,770 |
| 1992-05-18 | 351 | 359 | 351 | 359 | 20,000 | 3,590 |
| 1992-05-15 | 372 | 373 | 356 | 356 | 74,000 | 3,560 |
| 1992-05-14 | 360 | 387 | 360 | 371 | 78,000 | 3,710 |
| 1992-05-13 | 359 | 360 | 355 | 355 | 24,000 | 3,550 |
| 1992-05-12 | 352 | 360 | 352 | 353 | 58,000 | 3,530 |
| 1992-05-11 | 344 | 352 | 344 | 349 | 39,000 | 3,490 |
| 1992-05-08 | 336 | 343 | 335 | 340 | 40,000 | 3,400 |
| 1992-05-07 | 330 | 340 | 325 | 336 | 56,000 | 3,360 |
| 1992-05-06 | 328 | 328 | 320 | 328 | 21,000 | 3,280 |
| 1992-05-01 | 310 | 328 | 310 | 327 | 28,000 | 3,270 |
| 1992-04-30 | 307 | 315 | 307 | 312 | 18,000 | 3,120 |
| 1992-04-28 | 306 | 313 | 302 | 302 | 57,000 | 3,020 |
| 1992-04-27 | 319 | 319 | 319 | 319 | 47,000 | 3,190 |
| 1992-04-24 | 305 | 310 | 300 | 301 | 72,000 | 3,010 |
| 1992-04-23 | 305 | 310 | 304 | 305 | 35,000 | 3,050 |
| 1992-04-22 | 310 | 310 | 295 | 300 | 46,000 | 3,000 |
| 1992-04-21 | 316 | 316 | 310 | 310 | 20,000 | 3,100 |
| 1992-04-20 | 332 | 332 | 310 | 325 | 23,000 | 3,250 |
| 1992-04-17 | 338 | 338 | 324 | 324 | 78,000 | 3,240 |
| 1992-04-16 | 311 | 333 | 311 | 324 | 26,000 | 3,240 |
| 1992-04-15 | 308 | 318 | 308 | 310 | 25,000 | 3,100 |
| 1992-04-14 | 302 | 305 | 300 | 300 | 11,000 | 3,000 |
| 1992-04-13 | 308 | 310 | 303 | 303 | 32,000 | 3,030 |
| 1992-04-10 | 289 | 309 | 289 | 309 | 35,000 | 3,090 |
| 1992-04-09 | 290 | 298 | 282 | 289 | 122,000 | 2,890 |
| 1992-04-08 | 301 | 301 | 289 | 289 | 114,000 | 2,890 |
| 1992-04-07 | 332 | 334 | 310 | 310 | 38,000 | 3,100 |
| 1992-04-06 | 318 | 332 | 318 | 332 | 26,000 | 3,320 |
| 1992-04-03 | 313 | 316 | 304 | 313 | 68,000 | 3,130 |
| 1992-04-02 | 326 | 326 | 301 | 303 | 62,000 | 3,030 |
| 1992-04-01 | 354 | 354 | 320 | 320 | 40,000 | 3,200 |
| 1992-03-31 | 366 | 367 | 351 | 351 | 29,000 | 3,510 |
| 1992-03-30 | 365 | 370 | 365 | 366 | 18,000 | 3,660 |
| 1992-03-27 | 365 | 365 | 345 | 345 | 88,000 | 3,450 |
| 1992-03-26 | 367 | 380 | 366 | 370 | 57,000 | 3,700 |
| 1992-03-25 | 368 | 373 | 367 | 367 | 42,000 | 3,670 |
| 1992-03-24 | 379 | 380 | 370 | 373 | 29,000 | 3,730 |
| 1992-03-23 | 388 | 388 | 388 | 388 | 10,000 | 3,880 |
| 1992-03-19 | 365 | 402 | 365 | 399 | 62,000 | 3,990 |
| 1992-03-18 | 383 | 384 | 369 | 370 | 76,000 | 3,700 |
| 1992-03-17 | 399 | 399 | 385 | 385 | 42,000 | 3,850 |
| 1992-03-16 | 407 | 407 | 400 | 400 | 26,000 | 4,000 |
| 1992-03-13 | 410 | 414 | 405 | 405 | 30,000 | 4,050 |
| 1992-03-12 | 405 | 409 | 404 | 409 | 15,000 | 4,090 |
| 1992-03-11 | 410 | 410 | 403 | 403 | 27,000 | 4,030 |
| 1992-03-10 | 410 | 416 | 410 | 416 | 9,000 | 4,160 |
| 1992-03-09 | 428 | 428 | 416 | 416 | 7,000 | 4,160 |
| 1992-03-06 | 435 | 436 | 428 | 428 | 22,000 | 4,280 |
| 1992-03-05 | 439 | 444 | 436 | 436 | 23,000 | 4,360 |
| 1992-03-04 | 443 | 451 | 440 | 445 | 21,000 | 4,450 |
| 1992-03-03 | 457 | 458 | 448 | 452 | 31,000 | 4,520 |
| 1992-03-02 | 458 | 461 | 450 | 459 | 45,000 | 4,590 |
| 1992-02-28 | 442 | 451 | 442 | 446 | 35,000 | 4,460 |
| 1992-02-27 | 440 | 444 | 437 | 437 | 29,000 | 4,370 |
| 1992-02-26 | 439 | 440 | 434 | 434 | 53,000 | 4,340 |
| 1992-02-25 | 436 | 440 | 432 | 432 | 11,000 | 4,320 |
| 1992-02-24 | 440 | 440 | 431 | 431 | 9,000 | 4,310 |
| 1992-02-21 | 435 | 440 | 431 | 440 | 42,000 | 4,400 |
| 1992-02-20 | 439 | 439 | 431 | 435 | 11,000 | 4,350 |
| 1992-02-19 | 444 | 444 | 435 | 444 | 28,000 | 4,440 |
| 1992-02-18 | 430 | 444 | 430 | 437 | 19,000 | 4,370 |
| 1992-02-17 | 430 | 430 | 421 | 430 | 26,000 | 4,300 |
| 1992-02-14 | 440 | 444 | 438 | 438 | 22,000 | 4,380 |
| 1992-02-13 | 436 | 440 | 430 | 440 | 34,000 | 4,400 |
| 1992-02-12 | 439 | 443 | 438 | 441 | 31,000 | 4,410 |
| 1992-02-10 | 438 | 438 | 433 | 438 | 18,000 | 4,380 |
| 1992-02-07 | 433 | 450 | 432 | 440 | 41,000 | 4,400 |
| 1992-02-06 | 430 | 441 | 430 | 441 | 34,000 | 4,410 |
| 1992-02-05 | 420 | 428 | 420 | 428 | 40,000 | 4,280 |
| 1992-02-04 | 402 | 402 | 402 | 402 | 10,000 | 4,020 |
| 1992-02-03 | 426 | 427 | 425 | 425 | 12,000 | 4,250 |
| 1992-01-31 | 405 | 430 | 405 | 430 | 47,000 | 4,300 |
| 1992-01-30 | 395 | 405 | 395 | 405 | 15,000 | 4,050 |
| 1992-01-29 | 400 | 405 | 390 | 390 | 33,000 | 3,900 |
| 1992-01-28 | 390 | 399 | 380 | 395 | 88,000 | 3,950 |
| 1992-01-27 | 400 | 400 | 390 | 399 | 28,000 | 3,990 |
| 1992-01-24 | 398 | 404 | 390 | 392 | 62,000 | 3,920 |
| 1992-01-23 | 402 | 405 | 395 | 397 | 71,000 | 3,970 |
| 1992-01-22 | 400 | 406 | 388 | 393 | 85,000 | 3,930 |
| 1992-01-21 | 406 | 411 | 400 | 400 | 64,000 | 4,000 |
| 1992-01-20 | 405 | 406 | 403 | 406 | 32,000 | 4,060 |
| 1992-01-17 | 430 | 430 | 410 | 410 | 20,000 | 4,100 |
| 1992-01-16 | 430 | 434 | 429 | 429 | 31,000 | 4,290 |
| 1992-01-14 | 435 | 436 | 430 | 430 | 20,000 | 4,300 |
| 1992-01-13 | 455 | 455 | 440 | 440 | 16,000 | 4,400 |
| 1992-01-10 | 456 | 461 | 450 | 450 | 18,000 | 4,500 |
| 1992-01-09 | 450 | 453 | 450 | 452 | 10,000 | 4,520 |
| 1992-01-08 | 480 | 480 | 480 | 480 | 9,000 | 4,800 |
| 1992-01-07 | 489 | 489 | 480 | 488 | 23,000 | 4,880 |
| 1992-01-06 | 474 | 474 | 474 | 474 | 20,000 | 4,740 |
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
