4112 保土谷化学工業(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 315 | 315 | 314 | 314 | 7,000 | 3,140 |
| 1994-12-29 | 306 | 311 | 306 | 310 | 15,000 | 3,100 |
| 1994-12-28 | 319 | 320 | 313 | 313 | 23,000 | 3,130 |
| 1994-12-27 | 314 | 320 | 313 | 320 | 59,000 | 3,200 |
| 1994-12-26 | 310 | 312 | 309 | 312 | 46,000 | 3,120 |
| 1994-12-22 | 291 | 300 | 291 | 300 | 59,000 | 3,000 |
| 1994-12-21 | 280 | 282 | 276 | 282 | 38,000 | 2,820 |
| 1994-12-20 | 281 | 282 | 280 | 282 | 12,000 | 2,820 |
| 1994-12-19 | 281 | 287 | 280 | 282 | 16,000 | 2,820 |
| 1994-12-16 | 281 | 281 | 277 | 280 | 41,000 | 2,800 |
| 1994-12-15 | 285 | 285 | 280 | 281 | 32,000 | 2,810 |
| 1994-12-14 | 280 | 280 | 271 | 277 | 52,000 | 2,770 |
| 1994-12-13 | 291 | 292 | 285 | 285 | 31,000 | 2,850 |
| 1994-12-12 | 293 | 298 | 285 | 287 | 40,000 | 2,870 |
| 1994-12-09 | 297 | 297 | 292 | 292 | 72,000 | 2,920 |
| 1994-12-08 | 296 | 300 | 295 | 297 | 18,000 | 2,970 |
| 1994-12-07 | 296 | 305 | 296 | 305 | 49,000 | 3,050 |
| 1994-12-06 | 305 | 305 | 298 | 300 | 20,000 | 3,000 |
| 1994-12-05 | 300 | 305 | 300 | 305 | 56,000 | 3,050 |
| 1994-12-02 | 303 | 303 | 299 | 303 | 35,000 | 3,030 |
| 1994-12-01 | 300 | 310 | 300 | 303 | 127,000 | 3,030 |
| 1994-11-30 | 300 | 300 | 296 | 299 | 20,000 | 2,990 |
| 1994-11-29 | 298 | 298 | 295 | 295 | 43,000 | 2,950 |
| 1994-11-28 | 298 | 298 | 291 | 296 | 34,000 | 2,960 |
| 1994-11-25 | 294 | 300 | 294 | 297 | 18,000 | 2,970 |
| 1994-11-24 | 293 | 298 | 293 | 296 | 25,000 | 2,960 |
| 1994-11-22 | 305 | 305 | 296 | 297 | 68,000 | 2,970 |
| 1994-11-21 | 310 | 310 | 301 | 301 | 32,000 | 3,010 |
| 1994-11-18 | 316 | 319 | 313 | 315 | 13,000 | 3,150 |
| 1994-11-17 | 313 | 313 | 311 | 311 | 19,000 | 3,110 |
| 1994-11-16 | 312 | 315 | 311 | 311 | 35,000 | 3,110 |
| 1994-11-15 | 311 | 315 | 311 | 311 | 30,000 | 3,110 |
| 1994-11-14 | 317 | 317 | 310 | 311 | 35,000 | 3,110 |
| 1994-11-11 | 317 | 318 | 317 | 318 | 9,000 | 3,180 |
| 1994-11-10 | 320 | 321 | 319 | 319 | 51,000 | 3,190 |
| 1994-11-09 | 322 | 329 | 320 | 320 | 38,000 | 3,200 |
| 1994-11-08 | 321 | 334 | 320 | 328 | 35,000 | 3,280 |
| 1994-11-07 | 330 | 331 | 322 | 322 | 14,000 | 3,220 |
| 1994-11-04 | 340 | 340 | 335 | 335 | 37,000 | 3,350 |
| 1994-11-02 | 341 | 345 | 338 | 340 | 67,000 | 3,400 |
| 1994-11-01 | 335 | 335 | 333 | 335 | 115,000 | 3,350 |
| 1994-10-31 | 330 | 335 | 330 | 335 | 32,000 | 3,350 |
| 1994-10-28 | 325 | 325 | 318 | 320 | 23,000 | 3,200 |
| 1994-10-27 | 318 | 320 | 317 | 320 | 26,000 | 3,200 |
| 1994-10-26 | 320 | 323 | 317 | 318 | 28,000 | 3,180 |
| 1994-10-25 | 325 | 325 | 320 | 321 | 24,000 | 3,210 |
| 1994-10-24 | 325 | 327 | 325 | 325 | 24,000 | 3,250 |
| 1994-10-21 | 320 | 327 | 318 | 325 | 57,000 | 3,250 |
| 1994-10-20 | 336 | 336 | 323 | 325 | 43,000 | 3,250 |
| 1994-10-19 | 339 | 340 | 333 | 339 | 34,000 | 3,390 |
| 1994-10-18 | 338 | 338 | 330 | 333 | 31,000 | 3,330 |
| 1994-10-17 | 330 | 340 | 330 | 333 | 25,000 | 3,330 |
| 1994-10-14 | 340 | 340 | 330 | 330 | 27,000 | 3,300 |
| 1994-10-13 | 321 | 335 | 321 | 335 | 43,000 | 3,350 |
| 1994-10-12 | 315 | 320 | 315 | 320 | 29,000 | 3,200 |
| 1994-10-11 | 314 | 315 | 312 | 312 | 24,000 | 3,120 |
| 1994-10-07 | 312 | 315 | 312 | 312 | 14,000 | 3,120 |
| 1994-10-06 | 313 | 315 | 312 | 315 | 26,000 | 3,150 |
| 1994-10-05 | 312 | 317 | 312 | 314 | 25,000 | 3,140 |
| 1994-10-04 | 318 | 320 | 312 | 312 | 42,000 | 3,120 |
| 1994-10-03 | 317 | 317 | 316 | 317 | 29,000 | 3,170 |
| 1994-09-30 | 318 | 318 | 316 | 317 | 19,000 | 3,170 |
| 1994-09-29 | 316 | 320 | 315 | 318 | 50,000 | 3,180 |
| 1994-09-28 | 316 | 317 | 315 | 316 | 23,000 | 3,160 |
| 1994-09-27 | 317 | 317 | 316 | 317 | 35,000 | 3,170 |
| 1994-09-26 | 316 | 323 | 316 | 317 | 54,000 | 3,170 |
| 1994-09-22 | 321 | 323 | 314 | 315 | 86,000 | 3,150 |
| 1994-09-21 | 321 | 325 | 320 | 321 | 44,000 | 3,210 |
| 1994-09-20 | 320 | 327 | 320 | 320 | 30,000 | 3,200 |
| 1994-09-19 | 315 | 324 | 315 | 324 | 15,000 | 3,240 |
| 1994-09-16 | 320 | 320 | 318 | 318 | 44,000 | 3,180 |
| 1994-09-14 | 327 | 327 | 320 | 320 | 96,000 | 3,200 |
| 1994-09-13 | 326 | 337 | 326 | 337 | 60,000 | 3,370 |
| 1994-09-12 | 326 | 328 | 322 | 325 | 63,000 | 3,250 |
| 1994-09-09 | 330 | 332 | 320 | 321 | 139,000 | 3,210 |
| 1994-09-08 | 334 | 339 | 332 | 339 | 42,000 | 3,390 |
| 1994-09-07 | 343 | 344 | 332 | 332 | 73,000 | 3,320 |
| 1994-09-06 | 346 | 346 | 343 | 344 | 35,000 | 3,440 |
| 1994-09-05 | 348 | 350 | 346 | 346 | 45,000 | 3,460 |
| 1994-09-02 | 350 | 351 | 347 | 347 | 50,000 | 3,470 |
| 1994-09-01 | 355 | 355 | 350 | 351 | 34,000 | 3,510 |
| 1994-08-31 | 356 | 356 | 351 | 351 | 26,000 | 3,510 |
| 1994-08-30 | 360 | 360 | 358 | 359 | 15,000 | 3,590 |
| 1994-08-29 | 358 | 360 | 356 | 356 | 20,000 | 3,560 |
| 1994-08-26 | 358 | 368 | 358 | 368 | 13,000 | 3,680 |
| 1994-08-25 | 358 | 358 | 358 | 358 | 3,000 | 3,580 |
| 1994-08-24 | 358 | 358 | 356 | 356 | 12,000 | 3,560 |
| 1994-08-23 | 362 | 362 | 358 | 358 | 33,000 | 3,580 |
| 1994-08-22 | 360 | 365 | 360 | 362 | 11,000 | 3,620 |
| 1994-08-19 | 370 | 370 | 365 | 365 | 18,000 | 3,650 |
| 1994-08-18 | 375 | 375 | 370 | 370 | 7,000 | 3,700 |
| 1994-08-17 | 370 | 375 | 365 | 366 | 30,000 | 3,660 |
| 1994-08-16 | 362 | 369 | 362 | 369 | 5,000 | 3,690 |
| 1994-08-15 | 358 | 365 | 358 | 359 | 22,000 | 3,590 |
| 1994-08-12 | 359 | 360 | 358 | 358 | 17,000 | 3,580 |
| 1994-08-11 | 361 | 367 | 361 | 362 | 17,000 | 3,620 |
| 1994-08-10 | 363 | 368 | 363 | 368 | 4,000 | 3,680 |
| 1994-08-09 | 360 | 360 | 355 | 358 | 48,000 | 3,580 |
| 1994-08-08 | 358 | 360 | 358 | 360 | 5,000 | 3,600 |
| 1994-08-05 | 358 | 363 | 355 | 361 | 30,000 | 3,610 |
| 1994-08-04 | 360 | 363 | 355 | 358 | 16,000 | 3,580 |
| 1994-08-03 | 355 | 365 | 355 | 364 | 18,000 | 3,640 |
| 1994-08-02 | 354 | 357 | 352 | 353 | 15,000 | 3,530 |
| 1994-08-01 | 355 | 355 | 351 | 354 | 13,000 | 3,540 |
| 1994-07-29 | 356 | 360 | 355 | 355 | 32,000 | 3,550 |
| 1994-07-28 | 352 | 355 | 350 | 353 | 27,000 | 3,530 |
| 1994-07-27 | 356 | 360 | 351 | 355 | 56,000 | 3,550 |
| 1994-07-26 | 360 | 360 | 353 | 356 | 44,000 | 3,560 |
| 1994-07-25 | 370 | 370 | 360 | 360 | 54,000 | 3,600 |
| 1994-07-22 | 370 | 375 | 365 | 365 | 27,000 | 3,650 |
| 1994-07-21 | 375 | 375 | 368 | 368 | 43,000 | 3,680 |
| 1994-07-20 | 375 | 375 | 369 | 370 | 30,000 | 3,700 |
| 1994-07-19 | 371 | 380 | 370 | 370 | 14,000 | 3,700 |
| 1994-07-18 | 375 | 375 | 371 | 371 | 35,000 | 3,710 |
| 1994-07-15 | 380 | 380 | 371 | 378 | 48,000 | 3,780 |
| 1994-07-14 | 377 | 380 | 375 | 375 | 24,000 | 3,750 |
| 1994-07-13 | 377 | 377 | 367 | 375 | 62,000 | 3,750 |
| 1994-07-12 | 381 | 381 | 370 | 370 | 32,000 | 3,700 |
| 1994-07-11 | 381 | 385 | 380 | 381 | 19,000 | 3,810 |
| 1994-07-08 | 385 | 388 | 381 | 381 | 18,000 | 3,810 |
| 1994-07-07 | 386 | 392 | 383 | 390 | 34,000 | 3,900 |
| 1994-07-06 | 386 | 386 | 381 | 382 | 28,000 | 3,820 |
| 1994-07-05 | 387 | 392 | 386 | 386 | 51,000 | 3,860 |
| 1994-07-04 | 384 | 388 | 382 | 386 | 60,000 | 3,860 |
| 1994-07-01 | 385 | 385 | 382 | 385 | 11,000 | 3,850 |
| 1994-06-30 | 381 | 390 | 380 | 385 | 50,000 | 3,850 |
| 1994-06-29 | 381 | 389 | 380 | 385 | 46,000 | 3,850 |
| 1994-06-28 | 389 | 392 | 385 | 392 | 45,000 | 3,920 |
| 1994-06-27 | 391 | 391 | 381 | 387 | 59,000 | 3,870 |
| 1994-06-24 | 394 | 398 | 390 | 390 | 72,000 | 3,900 |
| 1994-06-23 | 397 | 403 | 392 | 392 | 39,000 | 3,920 |
| 1994-06-22 | 385 | 394 | 385 | 393 | 111,000 | 3,930 |
| 1994-06-21 | 402 | 403 | 393 | 398 | 76,000 | 3,980 |
| 1994-06-20 | 415 | 415 | 410 | 411 | 68,000 | 4,110 |
| 1994-06-17 | 420 | 420 | 414 | 414 | 60,000 | 4,140 |
| 1994-06-16 | 417 | 419 | 410 | 413 | 66,000 | 4,130 |
| 1994-06-15 | 425 | 428 | 412 | 412 | 125,000 | 4,120 |
| 1994-06-14 | 420 | 420 | 410 | 410 | 142,000 | 4,100 |
| 1994-06-13 | 410 | 430 | 410 | 421 | 205,000 | 4,210 |
| 1994-06-10 | 411 | 433 | 411 | 415 | 1,070,000 | 4,150 |
| 1994-06-09 | 385 | 414 | 384 | 408 | 567,000 | 4,080 |
| 1994-06-08 | 380 | 385 | 378 | 382 | 76,000 | 3,820 |
| 1994-06-07 | 381 | 385 | 378 | 378 | 61,000 | 3,780 |
| 1994-06-06 | 385 | 385 | 375 | 380 | 66,000 | 3,800 |
| 1994-06-03 | 390 | 390 | 375 | 375 | 82,000 | 3,750 |
| 1994-06-02 | 399 | 403 | 391 | 391 | 292,000 | 3,910 |
| 1994-06-01 | 377 | 398 | 374 | 398 | 487,000 | 3,980 |
| 1994-05-31 | 379 | 380 | 376 | 376 | 92,000 | 3,760 |
| 1994-05-30 | 380 | 380 | 375 | 379 | 48,000 | 3,790 |
| 1994-05-27 | 369 | 379 | 367 | 379 | 49,000 | 3,790 |
| 1994-05-26 | 370 | 375 | 368 | 368 | 23,000 | 3,680 |
| 1994-05-25 | 375 | 375 | 371 | 371 | 33,000 | 3,710 |
| 1994-05-24 | 369 | 380 | 368 | 380 | 47,000 | 3,800 |
| 1994-05-23 | 370 | 375 | 367 | 367 | 25,000 | 3,670 |
| 1994-05-20 | 376 | 376 | 369 | 370 | 29,000 | 3,700 |
| 1994-05-19 | 381 | 381 | 375 | 375 | 22,000 | 3,750 |
| 1994-05-18 | 385 | 385 | 380 | 382 | 72,000 | 3,820 |
| 1994-05-17 | 375 | 385 | 372 | 385 | 32,000 | 3,850 |
| 1994-05-16 | 386 | 386 | 372 | 372 | 75,000 | 3,720 |
| 1994-05-13 | 364 | 389 | 364 | 381 | 266,000 | 3,810 |
| 1994-05-12 | 374 | 374 | 364 | 372 | 27,000 | 3,720 |
| 1994-05-11 | 375 | 375 | 370 | 374 | 26,000 | 3,740 |
| 1994-05-10 | 374 | 375 | 361 | 361 | 29,000 | 3,610 |
| 1994-05-09 | 376 | 376 | 373 | 376 | 42,000 | 3,760 |
| 1994-05-06 | 363 | 365 | 361 | 361 | 18,000 | 3,610 |
| 1994-05-02 | 370 | 375 | 365 | 368 | 16,000 | 3,680 |
| 1994-04-28 | 372 | 377 | 361 | 370 | 31,000 | 3,700 |
| 1994-04-27 | 375 | 377 | 370 | 377 | 41,000 | 3,770 |
| 1994-04-26 | 381 | 382 | 367 | 367 | 120,000 | 3,670 |
| 1994-04-25 | 378 | 384 | 372 | 382 | 153,000 | 3,820 |
| 1994-04-22 | 369 | 372 | 364 | 364 | 107,000 | 3,640 |
| 1994-04-21 | 360 | 362 | 353 | 358 | 36,000 | 3,580 |
| 1994-04-20 | 367 | 372 | 362 | 362 | 47,000 | 3,620 |
| 1994-04-19 | 375 | 378 | 367 | 367 | 152,000 | 3,670 |
| 1994-04-18 | 370 | 378 | 366 | 370 | 52,000 | 3,700 |
| 1994-04-15 | 374 | 378 | 373 | 378 | 90,000 | 3,780 |
| 1994-04-14 | 374 | 380 | 372 | 379 | 146,000 | 3,790 |
| 1994-04-13 | 370 | 372 | 365 | 372 | 50,000 | 3,720 |
| 1994-04-12 | 356 | 374 | 356 | 370 | 87,000 | 3,700 |
| 1994-04-11 | 357 | 360 | 350 | 355 | 106,000 | 3,550 |
| 1994-04-08 | 358 | 375 | 343 | 343 | 184,000 | 3,430 |
| 1994-04-07 | 356 | 356 | 350 | 354 | 42,000 | 3,540 |
| 1994-04-06 | 355 | 359 | 345 | 359 | 38,000 | 3,590 |
| 1994-04-05 | 336 | 347 | 336 | 340 | 37,000 | 3,400 |
| 1994-04-04 | 341 | 341 | 340 | 340 | 36,000 | 3,400 |
| 1994-04-01 | 350 | 350 | 341 | 341 | 47,000 | 3,410 |
| 1994-03-31 | 350 | 351 | 345 | 345 | 24,000 | 3,450 |
| 1994-03-30 | 350 | 350 | 345 | 348 | 22,000 | 3,480 |
| 1994-03-29 | 351 | 355 | 350 | 350 | 19,000 | 3,500 |
| 1994-03-28 | 349 | 358 | 349 | 350 | 11,000 | 3,500 |
| 1994-03-25 | 350 | 350 | 344 | 344 | 69,000 | 3,440 |
| 1994-03-24 | 358 | 358 | 352 | 352 | 45,000 | 3,520 |
| 1994-03-23 | 358 | 369 | 355 | 355 | 57,000 | 3,550 |
| 1994-03-22 | 363 | 363 | 360 | 360 | 39,000 | 3,600 |
| 1994-03-18 | 371 | 376 | 365 | 373 | 59,000 | 3,730 |
| 1994-03-17 | 383 | 383 | 371 | 371 | 151,000 | 3,710 |
| 1994-03-16 | 360 | 378 | 360 | 375 | 194,000 | 3,750 |
| 1994-03-15 | 365 | 365 | 355 | 355 | 73,000 | 3,550 |
| 1994-03-14 | 358 | 360 | 351 | 360 | 58,000 | 3,600 |
| 1994-03-11 | 354 | 360 | 353 | 360 | 71,000 | 3,600 |
| 1994-03-10 | 379 | 379 | 355 | 360 | 81,000 | 3,600 |
| 1994-03-09 | 375 | 390 | 369 | 375 | 548,000 | 3,750 |
| 1994-03-08 | 350 | 375 | 350 | 370 | 530,000 | 3,700 |
| 1994-03-07 | 340 | 345 | 338 | 345 | 135,000 | 3,450 |
| 1994-03-04 | 340 | 344 | 335 | 340 | 227,000 | 3,400 |
| 1994-03-03 | 328 | 343 | 328 | 343 | 63,000 | 3,430 |
| 1994-03-02 | 321 | 338 | 321 | 326 | 162,000 | 3,260 |
| 1994-03-01 | 328 | 333 | 327 | 333 | 55,000 | 3,330 |
| 1994-02-28 | 330 | 348 | 326 | 326 | 115,000 | 3,260 |
| 1994-02-25 | 329 | 335 | 320 | 330 | 66,000 | 3,300 |
| 1994-02-24 | 327 | 339 | 327 | 339 | 24,000 | 3,390 |
| 1994-02-23 | 324 | 329 | 322 | 322 | 15,000 | 3,220 |
| 1994-02-22 | 335 | 339 | 320 | 320 | 34,000 | 3,200 |
| 1994-02-21 | 332 | 333 | 327 | 332 | 8,000 | 3,320 |
| 1994-02-18 | 331 | 333 | 327 | 333 | 16,000 | 3,330 |
| 1994-02-17 | 337 | 338 | 335 | 335 | 18,000 | 3,350 |
| 1994-02-16 | 327 | 344 | 327 | 338 | 36,000 | 3,380 |
| 1994-02-15 | 330 | 335 | 315 | 326 | 49,000 | 3,260 |
| 1994-02-14 | 349 | 349 | 335 | 335 | 64,000 | 3,350 |
| 1994-02-10 | 338 | 355 | 338 | 350 | 71,000 | 3,500 |
| 1994-02-09 | 362 | 364 | 348 | 348 | 49,000 | 3,480 |
| 1994-02-08 | 356 | 364 | 356 | 362 | 60,000 | 3,620 |
| 1994-02-07 | 341 | 360 | 341 | 359 | 64,000 | 3,590 |
| 1994-02-04 | 351 | 355 | 350 | 355 | 52,000 | 3,550 |
| 1994-02-03 | 355 | 357 | 351 | 351 | 76,000 | 3,510 |
| 1994-02-02 | 355 | 363 | 351 | 363 | 68,000 | 3,630 |
| 1994-02-01 | 360 | 365 | 355 | 358 | 117,000 | 3,580 |
| 1994-01-31 | 358 | 360 | 350 | 355 | 173,000 | 3,550 |
| 1994-01-28 | 331 | 344 | 330 | 330 | 43,000 | 3,300 |
| 1994-01-27 | 345 | 349 | 340 | 340 | 56,000 | 3,400 |
| 1994-01-26 | 350 | 350 | 345 | 350 | 47,000 | 3,500 |
| 1994-01-25 | 330 | 359 | 330 | 359 | 161,000 | 3,590 |
| 1994-01-24 | 313 | 320 | 313 | 315 | 102,000 | 3,150 |
| 1994-01-21 | 353 | 355 | 340 | 343 | 84,000 | 3,430 |
| 1994-01-20 | 357 | 365 | 351 | 351 | 122,000 | 3,510 |
| 1994-01-19 | 356 | 370 | 356 | 360 | 101,000 | 3,600 |
| 1994-01-18 | 365 | 373 | 355 | 356 | 235,000 | 3,560 |
| 1994-01-17 | 348 | 369 | 345 | 368 | 463,000 | 3,680 |
| 1994-01-14 | 330 | 350 | 330 | 343 | 336,000 | 3,430 |
| 1994-01-13 | 329 | 340 | 326 | 326 | 230,000 | 3,260 |
| 1994-01-12 | 326 | 326 | 320 | 324 | 83,000 | 3,240 |
| 1994-01-11 | 335 | 338 | 322 | 326 | 214,000 | 3,260 |
| 1994-01-10 | 303 | 334 | 303 | 330 | 297,000 | 3,300 |
| 1994-01-07 | 298 | 300 | 298 | 300 | 114,000 | 3,000 |
| 1994-01-06 | 305 | 310 | 297 | 300 | 135,000 | 3,000 |
| 1994-01-05 | 304 | 305 | 299 | 301 | 31,000 | 3,010 |
| 1994-01-04 | 314 | 314 | 309 | 309 | 21,000 | 3,090 |
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
