1. HOME >
  2. 株価時系列 >
  3. 4112 >
  4. 1992年

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
1992-12-303053053053054,0003,050
1992-12-293153153053158,0003,150
1992-12-2832032132032018,0003,200
1992-12-253083103073087,0003,080
1992-12-2431031030830811,0003,080
1992-12-2231331331031318,0003,130
1992-12-2131331931331512,0003,150
1992-12-183133183123125,0003,120
1992-12-1731431931231221,0003,120
1992-12-163153153153158,0003,150
1992-12-153103103103104,0003,100
1992-12-143113113113114,0003,110
1992-12-1131131131131119,0003,110
1992-12-1031231231031120,0003,110
1992-12-0931431431231214,0003,120
1992-12-083153153143143,0003,140
1992-12-0431531631531516,0003,150
1992-12-033203213203215,0003,210
1992-12-0232532532532519,0003,250
1992-12-0132033032033043,0003,300
1992-11-3032032632032517,0003,250
1992-11-273203203153188,0003,180
1992-11-2631632231531522,0003,150
1992-11-2529529529029510,0002,950
1992-11-2430531530531513,0003,150
1992-11-2032032031031014,0003,100
1992-11-1932032031931937,0003,190
1992-11-1830931930331936,0003,190
1992-11-1730030029630036,0003,000
1992-11-1630030030030010,0003,000
1992-11-1329029128429013,0002,900
1992-11-1229029028728715,0002,870
1992-11-112792902792905,0002,900
1992-11-1027128627127812,0002,780
1992-11-0629929929529623,0002,960
1992-11-053003002992998,0002,990
1992-11-0430530529529610,0002,960
1992-11-023093093003005,0003,000
1992-10-303103113103109,0003,100
1992-10-293163163103109,0003,100
1992-10-283133183133167,0003,160
1992-10-273243243123124,0003,120
1992-10-263243293243295,0003,290
1992-10-2331031131031127,0003,110
1992-10-223133133103136,0003,130
1992-10-213123133123138,0003,130
1992-10-2031431431131210,0003,120
1992-10-1931631731331324,0003,130
1992-10-1634134131531514,0003,150
1992-10-153403403303359,0003,350
1992-10-1434034134034017,0003,400
1992-10-1332534832534858,0003,480
1992-10-123163163123128,0003,120
1992-10-093203203193196,0003,190
1992-10-0831132331132311,0003,230
1992-10-0731533031033041,0003,300
1992-10-0631032031032016,0003,200
1992-10-0532633032532512,0003,250
1992-10-023253303253305,0003,300
1992-10-013353353303306,0003,300
1992-09-303403403403404,0003,400
1992-09-2934734734734723,0003,470
1992-09-2835136035135748,0003,570
1992-09-2534635734635783,0003,570
1992-09-2434134534034136,0003,410
1992-09-2234034434034021,0003,400
1992-09-2134034534034031,0003,400
1992-09-1832632631532342,0003,230
1992-09-1732532532132117,0003,210
1992-09-1634134533733755,0003,370
1992-09-1434835034234224,0003,420
1992-09-1135135335035329,0003,530
1992-09-1034036034035296,0003,520
1992-09-0934234234034228,0003,420
1992-09-0834534934034233,0003,420
1992-09-0734034534034090,0003,400
1992-09-0434034533034060,0003,400
1992-09-0332534032034015,0003,400
1992-09-0234034533033018,0003,300
1992-09-0136736734534567,0003,450
1992-08-3136837035036276,0003,620
1992-08-2833137833137896,0003,780
1992-08-2732032632032649,0003,260
1992-08-2630030029630051,0003,000
1992-08-2530130228728785,0002,870
1992-08-2429230228728842,0002,880
1992-08-2126128226128223,0002,820
1992-08-2024126024126034,0002,600
1992-08-182722722702702,0002,700
1992-08-1727927927827937,0002,790
1992-08-1425626225026024,0002,600
1992-08-1324725624125631,0002,560
1992-08-1226026025025046,0002,500
1992-08-1127227226526670,0002,660
1992-08-1028228228028021,0002,800
1992-08-0728228528228510,0002,850
1992-08-0629029028929010,0002,900
1992-08-0528928928928910,0002,890
1992-08-042952952952952,0002,950
1992-08-0331031029531014,0003,100
1992-07-3129931029931029,0003,100
1992-07-3030030530030041,0003,000
1992-07-2930130529229320,0002,930
1992-07-283043043013015,0003,010
1992-07-2730831430230214,0003,020
1992-07-243093093083085,0003,080
1992-07-2330230230230222,0003,020
1992-07-2231431430830822,0003,080
1992-07-2131131131031115,0003,110
1992-07-2031331431131143,0003,110
1992-07-173243243223224,0003,220
1992-07-163353353253349,0003,340
1992-07-1532933432632612,0003,260
1992-07-143343343343341,0003,340
1992-07-1332033932033916,0003,390
1992-07-103603603463468,0003,460
1992-07-0935136035135535,0003,550
1992-07-0834135334135021,0003,500
1992-07-0733634633634619,0003,460
1992-07-0634134734034111,0003,410
1992-07-0333833832533827,0003,380
1992-07-023143143133139,0003,130
1992-07-013123123113125,0003,120
1992-06-303153153113112,0003,110
1992-06-293253253253256,0003,250
1992-06-2632932932032015,0003,200
1992-06-2531532431032414,0003,240
1992-06-2431631631031013,0003,100
1992-06-2331031631031117,0003,110
1992-06-223213213153159,0003,150
1992-06-193203203203206,0003,200
1992-06-183403403303308,0003,300
1992-06-1735035034534515,0003,450
1992-06-1635035035035023,0003,500
1992-06-153503503503502,0003,500
1992-06-1236036035036034,0003,600
1992-06-1135035035035014,0003,500
1992-06-103553553503509,0003,500
1992-06-0935635635535520,0003,550
1992-06-0836236235535511,0003,550
1992-06-053653653623625,0003,620
1992-06-0437037536536515,0003,650
1992-06-0336537036536517,0003,650
1992-06-0236137035637019,0003,700
1992-06-0137037036036024,0003,600
1992-05-2936537536537522,0003,750
1992-05-2834635034635012,0003,500
1992-05-2736036034634635,0003,460
1992-05-2635936035536033,0003,600
1992-05-2536736735035029,0003,500
1992-05-2237237235537231,0003,720
1992-05-2137037437037413,0003,740
1992-05-2037838537037032,0003,700
1992-05-1935637735637723,0003,770
1992-05-1835135935135920,0003,590
1992-05-1537237335635674,0003,560
1992-05-1436038736037178,0003,710
1992-05-1335936035535524,0003,550
1992-05-1235236035235358,0003,530
1992-05-1134435234434939,0003,490
1992-05-0833634333534040,0003,400
1992-05-0733034032533656,0003,360
1992-05-0632832832032821,0003,280
1992-05-0131032831032728,0003,270
1992-04-3030731530731218,0003,120
1992-04-2830631330230257,0003,020
1992-04-2731931931931947,0003,190
1992-04-2430531030030172,0003,010
1992-04-2330531030430535,0003,050
1992-04-2231031029530046,0003,000
1992-04-2131631631031020,0003,100
1992-04-2033233231032523,0003,250
1992-04-1733833832432478,0003,240
1992-04-1631133331132426,0003,240
1992-04-1530831830831025,0003,100
1992-04-1430230530030011,0003,000
1992-04-1330831030330332,0003,030
1992-04-1028930928930935,0003,090
1992-04-09290298282289122,0002,890
1992-04-08301301289289114,0002,890
1992-04-0733233431031038,0003,100
1992-04-0631833231833226,0003,320
1992-04-0331331630431368,0003,130
1992-04-0232632630130362,0003,030
1992-04-0135435432032040,0003,200
1992-03-3136636735135129,0003,510
1992-03-3036537036536618,0003,660
1992-03-2736536534534588,0003,450
1992-03-2636738036637057,0003,700
1992-03-2536837336736742,0003,670
1992-03-2437938037037329,0003,730
1992-03-2338838838838810,0003,880
1992-03-1936540236539962,0003,990
1992-03-1838338436937076,0003,700
1992-03-1739939938538542,0003,850
1992-03-1640740740040026,0004,000
1992-03-1341041440540530,0004,050
1992-03-1240540940440915,0004,090
1992-03-1141041040340327,0004,030
1992-03-104104164104169,0004,160
1992-03-094284284164167,0004,160
1992-03-0643543642842822,0004,280
1992-03-0543944443643623,0004,360
1992-03-0444345144044521,0004,450
1992-03-0345745844845231,0004,520
1992-03-0245846145045945,0004,590
1992-02-2844245144244635,0004,460
1992-02-2744044443743729,0004,370
1992-02-2643944043443453,0004,340
1992-02-2543644043243211,0004,320
1992-02-244404404314319,0004,310
1992-02-2143544043144042,0004,400
1992-02-2043943943143511,0004,350
1992-02-1944444443544428,0004,440
1992-02-1843044443043719,0004,370
1992-02-1743043042143026,0004,300
1992-02-1444044443843822,0004,380
1992-02-1343644043044034,0004,400
1992-02-1243944343844131,0004,410
1992-02-1043843843343818,0004,380
1992-02-0743345043244041,0004,400
1992-02-0643044143044134,0004,410
1992-02-0542042842042840,0004,280
1992-02-0440240240240210,0004,020
1992-02-0342642742542512,0004,250
1992-01-3140543040543047,0004,300
1992-01-3039540539540515,0004,050
1992-01-2940040539039033,0003,900
1992-01-2839039938039588,0003,950
1992-01-2740040039039928,0003,990
1992-01-2439840439039262,0003,920
1992-01-2340240539539771,0003,970
1992-01-2240040638839385,0003,930
1992-01-2140641140040064,0004,000
1992-01-2040540640340632,0004,060
1992-01-1743043041041020,0004,100
1992-01-1643043442942931,0004,290
1992-01-1443543643043020,0004,300
1992-01-1345545544044016,0004,400
1992-01-1045646145045018,0004,500
1992-01-0945045345045210,0004,520
1992-01-084804804804809,0004,800
1992-01-0748948948048823,0004,880
1992-01-0647447447447420,0004,740

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