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 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 305 | 310 | 305 | 309 | 43,000 | 1,545 |
| 1993-12-29 | 301 | 310 | 300 | 305 | 46,000 | 1,525 |
| 1993-12-28 | 300 | 300 | 291 | 291 | 23,000 | 1,455 |
| 1993-12-27 | 291 | 305 | 291 | 305 | 91,000 | 1,525 |
| 1993-12-24 | 281 | 290 | 280 | 285 | 31,000 | 1,425 |
| 1993-12-22 | 281 | 285 | 280 | 280 | 12,000 | 1,400 |
| 1993-12-21 | 287 | 287 | 275 | 278 | 37,000 | 1,390 |
| 1993-12-20 | 288 | 291 | 288 | 290 | 48,000 | 1,450 |
| 1993-12-17 | 293 | 295 | 285 | 285 | 33,000 | 1,425 |
| 1993-12-16 | 285 | 295 | 280 | 290 | 54,000 | 1,450 |
| 1993-12-15 | 278 | 285 | 278 | 280 | 27,000 | 1,400 |
| 1993-12-14 | 280 | 292 | 277 | 277 | 51,000 | 1,385 |
| 1993-12-13 | 278 | 284 | 277 | 284 | 41,000 | 1,420 |
| 1993-12-10 | 290 | 294 | 283 | 283 | 60,000 | 1,415 |
| 1993-12-09 | 273 | 290 | 273 | 290 | 34,000 | 1,450 |
| 1993-12-08 | 279 | 279 | 270 | 278 | 22,000 | 1,390 |
| 1993-12-07 | 281 | 281 | 278 | 278 | 19,000 | 1,390 |
| 1993-12-06 | 297 | 297 | 271 | 271 | 75,000 | 1,355 |
| 1993-12-03 | 300 | 305 | 295 | 295 | 55,000 | 1,475 |
| 1993-12-02 | 295 | 306 | 290 | 295 | 134,000 | 1,475 |
| 1993-12-01 | 261 | 290 | 260 | 290 | 154,000 | 1,450 |
| 1993-11-30 | 259 | 267 | 255 | 266 | 77,000 | 1,330 |
| 1993-11-29 | 258 | 259 | 250 | 259 | 73,000 | 1,295 |
| 1993-11-26 | 285 | 285 | 272 | 272 | 139,000 | 1,360 |
| 1993-11-25 | 288 | 290 | 283 | 289 | 115,000 | 1,445 |
| 1993-11-24 | 283 | 290 | 280 | 288 | 99,000 | 1,440 |
| 1993-11-22 | 300 | 301 | 289 | 289 | 80,000 | 1,445 |
| 1993-11-19 | 305 | 306 | 301 | 301 | 62,000 | 1,505 |
| 1993-11-18 | 305 | 310 | 305 | 308 | 37,000 | 1,540 |
| 1993-11-17 | 311 | 315 | 305 | 305 | 44,000 | 1,525 |
| 1993-11-16 | 321 | 321 | 316 | 316 | 44,000 | 1,580 |
| 1993-11-15 | 333 | 333 | 320 | 321 | 26,000 | 1,605 |
| 1993-11-12 | 306 | 333 | 306 | 329 | 43,000 | 1,645 |
| 1993-11-11 | 304 | 315 | 301 | 305 | 41,000 | 1,525 |
| 1993-11-10 | 300 | 311 | 300 | 305 | 47,000 | 1,525 |
| 1993-11-09 | 316 | 320 | 310 | 310 | 66,000 | 1,550 |
| 1993-11-08 | 321 | 326 | 310 | 316 | 44,000 | 1,580 |
| 1993-11-05 | 320 | 329 | 320 | 326 | 71,000 | 1,630 |
| 1993-11-04 | 350 | 355 | 340 | 340 | 67,000 | 1,700 |
| 1993-11-02 | 355 | 360 | 355 | 355 | 9,000 | 1,775 |
| 1993-11-01 | 365 | 365 | 358 | 360 | 9,000 | 1,800 |
| 1993-10-29 | 353 | 370 | 353 | 370 | 25,000 | 1,850 |
| 1993-10-28 | 358 | 360 | 351 | 351 | 60,000 | 1,755 |
| 1993-10-27 | 356 | 360 | 353 | 358 | 63,000 | 1,790 |
| 1993-10-26 | 375 | 378 | 350 | 351 | 163,000 | 1,755 |
| 1993-10-25 | 390 | 390 | 370 | 376 | 74,000 | 1,880 |
| 1993-10-22 | 405 | 405 | 395 | 395 | 61,000 | 1,975 |
| 1993-10-21 | 405 | 405 | 398 | 405 | 85,000 | 2,025 |
| 1993-10-20 | 409 | 409 | 401 | 405 | 26,000 | 2,025 |
| 1993-10-19 | 416 | 416 | 405 | 410 | 17,000 | 2,050 |
| 1993-10-18 | 416 | 420 | 415 | 420 | 56,000 | 2,100 |
| 1993-10-15 | 404 | 415 | 404 | 406 | 61,000 | 2,030 |
| 1993-10-14 | 419 | 420 | 419 | 419 | 63,000 | 2,095 |
| 1993-10-13 | 415 | 420 | 415 | 420 | 86,000 | 2,100 |
| 1993-10-12 | 403 | 415 | 395 | 415 | 50,000 | 2,075 |
| 1993-10-08 | 410 | 410 | 401 | 405 | 39,000 | 2,025 |
| 1993-10-07 | 425 | 425 | 410 | 410 | 76,000 | 2,050 |
| 1993-10-06 | 415 | 428 | 413 | 425 | 93,000 | 2,125 |
| 1993-10-05 | 401 | 410 | 400 | 410 | 119,000 | 2,050 |
| 1993-10-04 | 393 | 400 | 393 | 400 | 26,000 | 2,000 |
| 1993-10-01 | 377 | 390 | 370 | 388 | 117,000 | 1,940 |
| 1993-09-30 | 382 | 382 | 378 | 380 | 42,000 | 1,900 |
| 1993-09-29 | 399 | 399 | 380 | 382 | 57,000 | 1,910 |
| 1993-09-28 | 390 | 400 | 390 | 400 | 20,000 | 2,000 |
| 1993-09-27 | 396 | 396 | 390 | 390 | 11,000 | 1,950 |
| 1993-09-24 | 385 | 400 | 385 | 387 | 90,000 | 1,935 |
| 1993-09-22 | 400 | 400 | 385 | 388 | 127,000 | 1,940 |
| 1993-09-21 | 415 | 419 | 408 | 409 | 42,000 | 2,045 |
| 1993-09-20 | 420 | 420 | 410 | 410 | 34,000 | 2,050 |
| 1993-09-17 | 415 | 419 | 415 | 419 | 20,000 | 2,095 |
| 1993-09-16 | 418 | 418 | 410 | 415 | 89,000 | 2,075 |
| 1993-09-14 | 425 | 425 | 415 | 417 | 334,000 | 2,085 |
| 1993-09-13 | 424 | 429 | 423 | 427 | 176,000 | 2,135 |
| 1993-09-10 | 430 | 445 | 424 | 425 | 279,000 | 2,125 |
| 1993-09-09 | 447 | 447 | 428 | 430 | 500,000 | 2,150 |
| 1993-09-08 | 446 | 449 | 442 | 442 | 20,000 | 2,210 |
| 1993-09-07 | 450 | 450 | 440 | 448 | 28,000 | 2,240 |
| 1993-09-06 | 450 | 450 | 445 | 449 | 27,000 | 2,245 |
| 1993-09-03 | 447 | 452 | 435 | 440 | 112,000 | 2,200 |
| 1993-09-02 | 454 | 458 | 450 | 450 | 27,000 | 2,250 |
| 1993-09-01 | 451 | 459 | 447 | 459 | 53,000 | 2,295 |
| 1993-08-31 | 460 | 461 | 444 | 446 | 95,000 | 2,230 |
| 1993-08-30 | 465 | 469 | 460 | 465 | 82,000 | 2,325 |
| 1993-08-27 | 433 | 460 | 432 | 455 | 182,000 | 2,275 |
| 1993-08-26 | 440 | 440 | 430 | 435 | 97,000 | 2,175 |
| 1993-08-25 | 448 | 448 | 439 | 448 | 49,000 | 2,240 |
| 1993-08-24 | 452 | 452 | 448 | 450 | 36,000 | 2,250 |
| 1993-08-23 | 450 | 452 | 450 | 451 | 33,000 | 2,255 |
| 1993-08-20 | 470 | 470 | 463 | 463 | 38,000 | 2,315 |
| 1993-08-19 | 465 | 470 | 460 | 470 | 54,000 | 2,350 |
| 1993-08-18 | 480 | 480 | 470 | 470 | 24,000 | 2,350 |
| 1993-08-17 | 485 | 490 | 481 | 481 | 31,000 | 2,405 |
| 1993-08-16 | 495 | 495 | 480 | 480 | 34,000 | 2,400 |
| 1993-08-13 | 479 | 480 | 478 | 480 | 17,000 | 2,400 |
| 1993-08-12 | 475 | 477 | 470 | 477 | 120,000 | 2,385 |
| 1993-08-11 | 470 | 475 | 470 | 475 | 59,000 | 2,375 |
| 1993-08-10 | 480 | 481 | 470 | 470 | 24,000 | 2,350 |
| 1993-08-09 | 487 | 487 | 480 | 480 | 10,000 | 2,400 |
| 1993-08-06 | 485 | 489 | 475 | 477 | 21,000 | 2,385 |
| 1993-08-05 | 496 | 498 | 485 | 485 | 33,000 | 2,425 |
| 1993-08-04 | 466 | 481 | 466 | 481 | 32,000 | 2,405 |
| 1993-08-03 | 461 | 472 | 461 | 471 | 25,000 | 2,355 |
| 1993-08-02 | 465 | 467 | 465 | 466 | 19,000 | 2,330 |
| 1993-07-30 | 492 | 492 | 475 | 475 | 15,000 | 2,375 |
| 1993-07-29 | 462 | 480 | 461 | 480 | 23,000 | 2,400 |
| 1993-07-28 | 466 | 467 | 463 | 465 | 35,000 | 2,325 |
| 1993-07-27 | 470 | 470 | 460 | 461 | 25,000 | 2,305 |
| 1993-07-26 | 473 | 480 | 470 | 470 | 28,000 | 2,350 |
| 1993-07-23 | 479 | 480 | 471 | 474 | 25,000 | 2,370 |
| 1993-07-22 | 475 | 480 | 475 | 480 | 10,000 | 2,400 |
| 1993-07-21 | 480 | 485 | 480 | 485 | 34,000 | 2,425 |
| 1993-07-20 | 495 | 495 | 486 | 486 | 27,000 | 2,430 |
| 1993-07-19 | 500 | 500 | 495 | 500 | 26,000 | 2,500 |
| 1993-07-16 | 501 | 501 | 490 | 491 | 80,000 | 2,455 |
| 1993-07-15 | 500 | 512 | 500 | 510 | 36,000 | 2,550 |
| 1993-07-14 | 511 | 515 | 500 | 500 | 30,000 | 2,500 |
| 1993-07-13 | 495 | 515 | 495 | 515 | 26,000 | 2,575 |
| 1993-07-12 | 523 | 525 | 505 | 505 | 25,000 | 2,525 |
| 1993-07-09 | 506 | 527 | 505 | 525 | 198,000 | 2,625 |
| 1993-07-08 | 497 | 506 | 496 | 506 | 78,000 | 2,530 |
| 1993-07-07 | 505 | 506 | 497 | 497 | 48,000 | 2,485 |
| 1993-07-06 | 488 | 515 | 488 | 502 | 119,000 | 2,510 |
| 1993-07-05 | 480 | 485 | 480 | 484 | 18,000 | 2,420 |
| 1993-07-02 | 485 | 486 | 471 | 480 | 52,000 | 2,400 |
| 1993-07-01 | 486 | 490 | 482 | 486 | 42,000 | 2,430 |
| 1993-06-30 | 488 | 495 | 485 | 486 | 53,000 | 2,430 |
| 1993-06-29 | 503 | 503 | 482 | 485 | 47,000 | 2,425 |
| 1993-06-28 | 500 | 508 | 492 | 508 | 40,000 | 2,540 |
| 1993-06-25 | 520 | 520 | 500 | 500 | 50,000 | 2,500 |
| 1993-06-24 | 481 | 520 | 481 | 520 | 97,000 | 2,600 |
| 1993-06-23 | 488 | 496 | 478 | 481 | 35,000 | 2,405 |
| 1993-06-22 | 455 | 478 | 455 | 478 | 67,000 | 2,390 |
| 1993-06-21 | 500 | 500 | 475 | 475 | 33,000 | 2,375 |
| 1993-06-18 | 500 | 510 | 500 | 500 | 58,000 | 2,500 |
| 1993-06-17 | 500 | 510 | 485 | 495 | 105,000 | 2,475 |
| 1993-06-16 | 506 | 508 | 475 | 485 | 130,000 | 2,425 |
| 1993-06-15 | 525 | 525 | 510 | 510 | 162,000 | 2,550 |
| 1993-06-14 | 533 | 541 | 525 | 526 | 94,000 | 2,630 |
| 1993-06-11 | 551 | 551 | 531 | 543 | 130,000 | 2,715 |
| 1993-06-10 | 522 | 530 | 515 | 515 | 126,000 | 2,575 |
| 1993-06-08 | 550 | 550 | 530 | 532 | 98,000 | 2,660 |
| 1993-06-07 | 546 | 559 | 540 | 545 | 105,000 | 2,725 |
| 1993-06-04 | 536 | 558 | 536 | 540 | 155,000 | 2,700 |
| 1993-06-03 | 535 | 560 | 535 | 546 | 170,000 | 2,730 |
| 1993-06-02 | 570 | 570 | 545 | 545 | 244,000 | 2,725 |
| 1993-06-01 | 565 | 578 | 550 | 551 | 366,000 | 2,755 |
| 1993-05-31 | 580 | 580 | 560 | 565 | 671,000 | 2,825 |
| 1993-05-28 | 550 | 578 | 549 | 570 | 2,057,000 | 2,850 |
| 1993-05-27 | 499 | 550 | 490 | 546 | 1,389,000 | 2,730 |
| 1993-05-26 | 500 | 502 | 490 | 490 | 259,000 | 2,450 |
| 1993-05-25 | 494 | 510 | 485 | 495 | 686,000 | 2,475 |
| 1993-05-24 | 449 | 464 | 445 | 464 | 79,000 | 2,320 |
| 1993-05-21 | 445 | 460 | 443 | 449 | 64,000 | 2,245 |
| 1993-05-20 | 444 | 448 | 442 | 443 | 44,000 | 2,215 |
| 1993-05-19 | 441 | 446 | 440 | 443 | 50,000 | 2,215 |
| 1993-05-18 | 456 | 456 | 450 | 455 | 37,000 | 2,275 |
| 1993-05-17 | 465 | 465 | 455 | 456 | 38,000 | 2,280 |
| 1993-05-14 | 465 | 475 | 452 | 460 | 89,000 | 2,300 |
| 1993-05-13 | 460 | 468 | 455 | 465 | 59,000 | 2,325 |
| 1993-05-12 | 473 | 475 | 460 | 460 | 90,000 | 2,300 |
| 1993-05-11 | 465 | 468 | 461 | 468 | 126,000 | 2,340 |
| 1993-05-10 | 454 | 455 | 443 | 450 | 137,000 | 2,250 |
| 1993-05-07 | 456 | 462 | 450 | 453 | 110,000 | 2,265 |
| 1993-05-06 | 467 | 480 | 461 | 461 | 74,000 | 2,305 |
| 1993-04-30 | 464 | 470 | 457 | 464 | 124,000 | 2,320 |
| 1993-04-28 | 469 | 479 | 464 | 464 | 141,000 | 2,320 |
| 1993-04-27 | 451 | 470 | 450 | 464 | 101,000 | 2,320 |
| 1993-04-26 | 450 | 450 | 441 | 441 | 170,000 | 2,205 |
| 1993-04-23 | 446 | 456 | 440 | 440 | 280,000 | 2,200 |
| 1993-04-22 | 480 | 480 | 461 | 461 | 164,000 | 2,305 |
| 1993-04-21 | 495 | 500 | 469 | 485 | 334,000 | 2,425 |
| 1993-04-20 | 494 | 523 | 491 | 500 | 1,410,000 | 2,500 |
| 1993-04-19 | 480 | 495 | 477 | 489 | 734,000 | 2,445 |
| 1993-04-16 | 462 | 485 | 460 | 475 | 1,334,000 | 2,375 |
| 1993-04-15 | 420 | 460 | 420 | 457 | 1,122,000 | 2,285 |
| 1993-04-14 | 408 | 420 | 400 | 415 | 527,000 | 2,075 |
| 1993-04-13 | 401 | 414 | 392 | 400 | 598,000 | 2,000 |
| 1993-04-12 | 387 | 400 | 382 | 400 | 704,000 | 2,000 |
| 1993-04-09 | 335 | 382 | 333 | 382 | 451,000 | 1,910 |
| 1993-04-08 | 330 | 345 | 330 | 335 | 93,000 | 1,675 |
| 1993-04-07 | 329 | 335 | 328 | 330 | 47,000 | 1,650 |
| 1993-04-06 | 342 | 342 | 331 | 331 | 68,000 | 1,655 |
| 1993-04-05 | 320 | 336 | 319 | 335 | 124,000 | 1,675 |
| 1993-04-02 | 315 | 319 | 310 | 319 | 48,000 | 1,595 |
| 1993-04-01 | 320 | 320 | 300 | 300 | 64,000 | 1,500 |
| 1993-03-31 | 327 | 328 | 320 | 320 | 15,000 | 1,600 |
| 1993-03-30 | 322 | 328 | 321 | 328 | 52,000 | 1,640 |
| 1993-03-29 | 313 | 322 | 307 | 321 | 48,000 | 1,605 |
| 1993-03-26 | 312 | 312 | 307 | 308 | 23,000 | 1,540 |
| 1993-03-25 | 315 | 320 | 310 | 312 | 25,000 | 1,560 |
| 1993-03-24 | 320 | 321 | 316 | 320 | 42,000 | 1,600 |
| 1993-03-23 | 315 | 320 | 310 | 310 | 28,000 | 1,550 |
| 1993-03-22 | 300 | 310 | 300 | 310 | 27,000 | 1,550 |
| 1993-03-19 | 303 | 305 | 300 | 300 | 47,000 | 1,500 |
| 1993-03-18 | 304 | 310 | 300 | 300 | 32,000 | 1,500 |
| 1993-03-17 | 303 | 303 | 300 | 300 | 86,000 | 1,500 |
| 1993-03-16 | 300 | 310 | 300 | 305 | 37,000 | 1,525 |
| 1993-03-15 | 298 | 298 | 285 | 298 | 16,000 | 1,490 |
| 1993-03-12 | 292 | 292 | 292 | 292 | 15,000 | 1,460 |
| 1993-03-11 | 290 | 290 | 285 | 285 | 7,000 | 1,425 |
| 1993-03-10 | 285 | 290 | 285 | 290 | 15,000 | 1,450 |
| 1993-03-09 | 297 | 300 | 295 | 295 | 20,000 | 1,475 |
| 1993-03-08 | 285 | 297 | 283 | 297 | 27,000 | 1,485 |
| 1993-03-05 | 285 | 285 | 281 | 281 | 9,000 | 1,405 |
| 1993-03-04 | 286 | 286 | 285 | 286 | 6,000 | 1,430 |
| 1993-03-03 | 287 | 290 | 287 | 287 | 11,000 | 1,435 |
| 1993-03-02 | 288 | 288 | 287 | 287 | 9,000 | 1,435 |
| 1993-03-01 | 286 | 286 | 286 | 286 | 8,000 | 1,430 |
| 1993-02-26 | 286 | 290 | 286 | 290 | 13,000 | 1,450 |
| 1993-02-25 | 286 | 286 | 286 | 286 | 2,000 | 1,430 |
| 1993-02-24 | 286 | 286 | 285 | 285 | 5,000 | 1,425 |
| 1993-02-23 | 286 | 286 | 285 | 285 | 13,000 | 1,425 |
| 1993-02-22 | 291 | 291 | 290 | 290 | 10,000 | 1,450 |
| 1993-02-19 | 289 | 290 | 289 | 290 | 3,000 | 1,450 |
| 1993-02-18 | 286 | 300 | 285 | 299 | 24,000 | 1,495 |
| 1993-02-17 | 295 | 295 | 290 | 290 | 12,000 | 1,450 |
| 1993-02-16 | 295 | 300 | 295 | 295 | 9,000 | 1,475 |
| 1993-02-15 | 296 | 299 | 285 | 295 | 26,000 | 1,475 |
| 1993-02-12 | 293 | 293 | 293 | 293 | 1,000 | 1,465 |
| 1993-02-10 | 284 | 284 | 283 | 283 | 13,000 | 1,415 |
| 1993-02-09 | 305 | 305 | 283 | 283 | 12,000 | 1,415 |
| 1993-02-08 | 296 | 300 | 295 | 295 | 14,000 | 1,475 |
| 1993-02-05 | 290 | 296 | 290 | 296 | 13,000 | 1,480 |
| 1993-02-04 | 298 | 298 | 281 | 282 | 22,000 | 1,410 |
| 1993-02-03 | 289 | 293 | 289 | 293 | 32,000 | 1,465 |
| 1993-02-02 | 293 | 293 | 285 | 285 | 11,000 | 1,425 |
| 1993-02-01 | 290 | 290 | 290 | 290 | 2,000 | 1,450 |
| 1993-01-29 | 300 | 300 | 292 | 300 | 6,000 | 1,500 |
| 1993-01-28 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 1993-01-27 | 291 | 291 | 291 | 291 | 1,000 | 1,455 |
| 1993-01-26 | 281 | 290 | 275 | 290 | 9,000 | 1,450 |
| 1993-01-22 | 291 | 291 | 291 | 291 | 1,000 | 1,455 |
| 1993-01-21 | 290 | 290 | 290 | 290 | 23,000 | 1,450 |
| 1993-01-18 | 288 | 288 | 288 | 288 | 11,000 | 1,440 |
| 1993-01-14 | 288 | 288 | 288 | 288 | 8,000 | 1,440 |
| 1993-01-13 | 278 | 288 | 278 | 288 | 3,000 | 1,440 |
| 1993-01-12 | 285 | 286 | 280 | 280 | 11,000 | 1,400 |
| 1993-01-11 | 285 | 285 | 285 | 285 | 3,000 | 1,425 |
| 1993-01-08 | 295 | 295 | 290 | 290 | 16,000 | 1,450 |
| 1993-01-06 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 1993-01-04 | 305 | 305 | 305 | 305 | 5,000 | 1,525 |
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