4112 保土谷化学工業(株) の時系列データ [1993年度]

日付始値高値安値終値出来高調整後終値
1993-12-3030531030530943,0003,090
1993-12-2930131030030546,0003,050
1993-12-2830030029129123,0002,910
1993-12-2729130529130591,0003,050
1993-12-2428129028028531,0002,850
1993-12-2228128528028012,0002,800
1993-12-2128728727527837,0002,780
1993-12-2028829128829048,0002,900
1993-12-1729329528528533,0002,850
1993-12-1628529528029054,0002,900
1993-12-1527828527828027,0002,800
1993-12-1428029227727751,0002,770
1993-12-1327828427728441,0002,840
1993-12-1029029428328360,0002,830
1993-12-0927329027329034,0002,900
1993-12-0827927927027822,0002,780
1993-12-0728128127827819,0002,780
1993-12-0629729727127175,0002,710
1993-12-0330030529529555,0002,950
1993-12-02295306290295134,0002,950
1993-12-01261290260290154,0002,900
1993-11-3025926725526677,0002,660
1993-11-2925825925025973,0002,590
1993-11-26285285272272139,0002,720
1993-11-25288290283289115,0002,890
1993-11-2428329028028899,0002,880
1993-11-2230030128928980,0002,890
1993-11-1930530630130162,0003,010
1993-11-1830531030530837,0003,080
1993-11-1731131530530544,0003,050
1993-11-1632132131631644,0003,160
1993-11-1533333332032126,0003,210
1993-11-1230633330632943,0003,290
1993-11-1130431530130541,0003,050
1993-11-1030031130030547,0003,050
1993-11-0931632031031066,0003,100
1993-11-0832132631031644,0003,160
1993-11-0532032932032671,0003,260
1993-11-0435035534034067,0003,400
1993-11-023553603553559,0003,550
1993-11-013653653583609,0003,600
1993-10-2935337035337025,0003,700
1993-10-2835836035135160,0003,510
1993-10-2735636035335863,0003,580
1993-10-26375378350351163,0003,510
1993-10-2539039037037674,0003,760
1993-10-2240540539539561,0003,950
1993-10-2140540539840585,0004,050
1993-10-2040940940140526,0004,050
1993-10-1941641640541017,0004,100
1993-10-1841642041542056,0004,200
1993-10-1540441540440661,0004,060
1993-10-1441942041941963,0004,190
1993-10-1341542041542086,0004,200
1993-10-1240341539541550,0004,150
1993-10-0841041040140539,0004,050
1993-10-0742542541041076,0004,100
1993-10-0641542841342593,0004,250
1993-10-05401410400410119,0004,100
1993-10-0439340039340026,0004,000
1993-10-01377390370388117,0003,880
1993-09-3038238237838042,0003,800
1993-09-2939939938038257,0003,820
1993-09-2839040039040020,0004,000
1993-09-2739639639039011,0003,900
1993-09-2438540038538790,0003,870
1993-09-22400400385388127,0003,880
1993-09-2141541940840942,0004,090
1993-09-2042042041041034,0004,100
1993-09-1741541941541920,0004,190
1993-09-1641841841041589,0004,150
1993-09-14425425415417334,0004,170
1993-09-13424429423427176,0004,270
1993-09-10430445424425279,0004,250
1993-09-09447447428430500,0004,300
1993-09-0844644944244220,0004,420
1993-09-0745045044044828,0004,480
1993-09-0645045044544927,0004,490
1993-09-03447452435440112,0004,400
1993-09-0245445845045027,0004,500
1993-09-0145145944745953,0004,590
1993-08-3146046144444695,0004,460
1993-08-3046546946046582,0004,650
1993-08-27433460432455182,0004,550
1993-08-2644044043043597,0004,350
1993-08-2544844843944849,0004,480
1993-08-2445245244845036,0004,500
1993-08-2345045245045133,0004,510
1993-08-2047047046346338,0004,630
1993-08-1946547046047054,0004,700
1993-08-1848048047047024,0004,700
1993-08-1748549048148131,0004,810
1993-08-1649549548048034,0004,800
1993-08-1347948047848017,0004,800
1993-08-12475477470477120,0004,770
1993-08-1147047547047559,0004,750
1993-08-1048048147047024,0004,700
1993-08-0948748748048010,0004,800
1993-08-0648548947547721,0004,770
1993-08-0549649848548533,0004,850
1993-08-0446648146648132,0004,810
1993-08-0346147246147125,0004,710
1993-08-0246546746546619,0004,660
1993-07-3049249247547515,0004,750
1993-07-2946248046148023,0004,800
1993-07-2846646746346535,0004,650
1993-07-2747047046046125,0004,610
1993-07-2647348047047028,0004,700
1993-07-2347948047147425,0004,740
1993-07-2247548047548010,0004,800
1993-07-2148048548048534,0004,850
1993-07-2049549548648627,0004,860
1993-07-1950050049550026,0005,000
1993-07-1650150149049180,0004,910
1993-07-1550051250051036,0005,100
1993-07-1451151550050030,0005,000
1993-07-1349551549551526,0005,150
1993-07-1252352550550525,0005,050
1993-07-09506527505525198,0005,250
1993-07-0849750649650678,0005,060
1993-07-0750550649749748,0004,970
1993-07-06488515488502119,0005,020
1993-07-0548048548048418,0004,840
1993-07-0248548647148052,0004,800
1993-07-0148649048248642,0004,860
1993-06-3048849548548653,0004,860
1993-06-2950350348248547,0004,850
1993-06-2850050849250840,0005,080
1993-06-2552052050050050,0005,000
1993-06-2448152048152097,0005,200
1993-06-2348849647848135,0004,810
1993-06-2245547845547867,0004,780
1993-06-2150050047547533,0004,750
1993-06-1850051050050058,0005,000
1993-06-17500510485495105,0004,950
1993-06-16506508475485130,0004,850
1993-06-15525525510510162,0005,100
1993-06-1453354152552694,0005,260
1993-06-11551551531543130,0005,430
1993-06-10522530515515126,0005,150
1993-06-0855055053053298,0005,320
1993-06-07546559540545105,0005,450
1993-06-04536558536540155,0005,400
1993-06-03535560535546170,0005,460
1993-06-02570570545545244,0005,450
1993-06-01565578550551366,0005,510
1993-05-31580580560565671,0005,650
1993-05-285505785495702,057,0005,700
1993-05-274995504905461,389,0005,460
1993-05-26500502490490259,0004,900
1993-05-25494510485495686,0004,950
1993-05-2444946444546479,0004,640
1993-05-2144546044344964,0004,490
1993-05-2044444844244344,0004,430
1993-05-1944144644044350,0004,430
1993-05-1845645645045537,0004,550
1993-05-1746546545545638,0004,560
1993-05-1446547545246089,0004,600
1993-05-1346046845546559,0004,650
1993-05-1247347546046090,0004,600
1993-05-11465468461468126,0004,680
1993-05-10454455443450137,0004,500
1993-05-07456462450453110,0004,530
1993-05-0646748046146174,0004,610
1993-04-30464470457464124,0004,640
1993-04-28469479464464141,0004,640
1993-04-27451470450464101,0004,640
1993-04-26450450441441170,0004,410
1993-04-23446456440440280,0004,400
1993-04-22480480461461164,0004,610
1993-04-21495500469485334,0004,850
1993-04-204945234915001,410,0005,000
1993-04-19480495477489734,0004,890
1993-04-164624854604751,334,0004,750
1993-04-154204604204571,122,0004,570
1993-04-14408420400415527,0004,150
1993-04-13401414392400598,0004,000
1993-04-12387400382400704,0004,000
1993-04-09335382333382451,0003,820
1993-04-0833034533033593,0003,350
1993-04-0732933532833047,0003,300
1993-04-0634234233133168,0003,310
1993-04-05320336319335124,0003,350
1993-04-0231531931031948,0003,190
1993-04-0132032030030064,0003,000
1993-03-3132732832032015,0003,200
1993-03-3032232832132852,0003,280
1993-03-2931332230732148,0003,210
1993-03-2631231230730823,0003,080
1993-03-2531532031031225,0003,120
1993-03-2432032131632042,0003,200
1993-03-2331532031031028,0003,100
1993-03-2230031030031027,0003,100
1993-03-1930330530030047,0003,000
1993-03-1830431030030032,0003,000
1993-03-1730330330030086,0003,000
1993-03-1630031030030537,0003,050
1993-03-1529829828529816,0002,980
1993-03-1229229229229215,0002,920
1993-03-112902902852857,0002,850
1993-03-1028529028529015,0002,900
1993-03-0929730029529520,0002,950
1993-03-0828529728329727,0002,970
1993-03-052852852812819,0002,810
1993-03-042862862852866,0002,860
1993-03-0328729028728711,0002,870
1993-03-022882882872879,0002,870
1993-03-012862862862868,0002,860
1993-02-2628629028629013,0002,900
1993-02-252862862862862,0002,860
1993-02-242862862852855,0002,850
1993-02-2328628628528513,0002,850
1993-02-2229129129029010,0002,900
1993-02-192892902892903,0002,900
1993-02-1828630028529924,0002,990
1993-02-1729529529029012,0002,900
1993-02-162953002952959,0002,950
1993-02-1529629928529526,0002,950
1993-02-122932932932931,0002,930
1993-02-1028428428328313,0002,830
1993-02-0930530528328312,0002,830
1993-02-0829630029529514,0002,950
1993-02-0529029629029613,0002,960
1993-02-0429829828128222,0002,820
1993-02-0328929328929332,0002,930
1993-02-0229329328528511,0002,850
1993-02-012902902902902,0002,900
1993-01-293003002923006,0003,000
1993-01-282902902902901,0002,900
1993-01-272912912912911,0002,910
1993-01-262812902752909,0002,900
1993-01-222912912912911,0002,910
1993-01-2129029029029023,0002,900
1993-01-1828828828828811,0002,880
1993-01-142882882882888,0002,880
1993-01-132782882782883,0002,880
1993-01-1228528628028011,0002,800
1993-01-112852852852853,0002,850
1993-01-0829529529029016,0002,900
1993-01-063003003003001,0003,000
1993-01-043053053053055,0003,050

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