1. HOME >
  2. 株価時系列 >
  3. 4112 >
  4. 1994年

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
1994-12-303153153143147,0003,140
1994-12-2930631130631015,0003,100
1994-12-2831932031331323,0003,130
1994-12-2731432031332059,0003,200
1994-12-2631031230931246,0003,120
1994-12-2229130029130059,0003,000
1994-12-2128028227628238,0002,820
1994-12-2028128228028212,0002,820
1994-12-1928128728028216,0002,820
1994-12-1628128127728041,0002,800
1994-12-1528528528028132,0002,810
1994-12-1428028027127752,0002,770
1994-12-1329129228528531,0002,850
1994-12-1229329828528740,0002,870
1994-12-0929729729229272,0002,920
1994-12-0829630029529718,0002,970
1994-12-0729630529630549,0003,050
1994-12-0630530529830020,0003,000
1994-12-0530030530030556,0003,050
1994-12-0230330329930335,0003,030
1994-12-01300310300303127,0003,030
1994-11-3030030029629920,0002,990
1994-11-2929829829529543,0002,950
1994-11-2829829829129634,0002,960
1994-11-2529430029429718,0002,970
1994-11-2429329829329625,0002,960
1994-11-2230530529629768,0002,970
1994-11-2131031030130132,0003,010
1994-11-1831631931331513,0003,150
1994-11-1731331331131119,0003,110
1994-11-1631231531131135,0003,110
1994-11-1531131531131130,0003,110
1994-11-1431731731031135,0003,110
1994-11-113173183173189,0003,180
1994-11-1032032131931951,0003,190
1994-11-0932232932032038,0003,200
1994-11-0832133432032835,0003,280
1994-11-0733033132232214,0003,220
1994-11-0434034033533537,0003,350
1994-11-0234134533834067,0003,400
1994-11-01335335333335115,0003,350
1994-10-3133033533033532,0003,350
1994-10-2832532531832023,0003,200
1994-10-2731832031732026,0003,200
1994-10-2632032331731828,0003,180
1994-10-2532532532032124,0003,210
1994-10-2432532732532524,0003,250
1994-10-2132032731832557,0003,250
1994-10-2033633632332543,0003,250
1994-10-1933934033333934,0003,390
1994-10-1833833833033331,0003,330
1994-10-1733034033033325,0003,330
1994-10-1434034033033027,0003,300
1994-10-1332133532133543,0003,350
1994-10-1231532031532029,0003,200
1994-10-1131431531231224,0003,120
1994-10-0731231531231214,0003,120
1994-10-0631331531231526,0003,150
1994-10-0531231731231425,0003,140
1994-10-0431832031231242,0003,120
1994-10-0331731731631729,0003,170
1994-09-3031831831631719,0003,170
1994-09-2931632031531850,0003,180
1994-09-2831631731531623,0003,160
1994-09-2731731731631735,0003,170
1994-09-2631632331631754,0003,170
1994-09-2232132331431586,0003,150
1994-09-2132132532032144,0003,210
1994-09-2032032732032030,0003,200
1994-09-1931532431532415,0003,240
1994-09-1632032031831844,0003,180
1994-09-1432732732032096,0003,200
1994-09-1332633732633760,0003,370
1994-09-1232632832232563,0003,250
1994-09-09330332320321139,0003,210
1994-09-0833433933233942,0003,390
1994-09-0734334433233273,0003,320
1994-09-0634634634334435,0003,440
1994-09-0534835034634645,0003,460
1994-09-0235035134734750,0003,470
1994-09-0135535535035134,0003,510
1994-08-3135635635135126,0003,510
1994-08-3036036035835915,0003,590
1994-08-2935836035635620,0003,560
1994-08-2635836835836813,0003,680
1994-08-253583583583583,0003,580
1994-08-2435835835635612,0003,560
1994-08-2336236235835833,0003,580
1994-08-2236036536036211,0003,620
1994-08-1937037036536518,0003,650
1994-08-183753753703707,0003,700
1994-08-1737037536536630,0003,660
1994-08-163623693623695,0003,690
1994-08-1535836535835922,0003,590
1994-08-1235936035835817,0003,580
1994-08-1136136736136217,0003,620
1994-08-103633683633684,0003,680
1994-08-0936036035535848,0003,580
1994-08-083583603583605,0003,600
1994-08-0535836335536130,0003,610
1994-08-0436036335535816,0003,580
1994-08-0335536535536418,0003,640
1994-08-0235435735235315,0003,530
1994-08-0135535535135413,0003,540
1994-07-2935636035535532,0003,550
1994-07-2835235535035327,0003,530
1994-07-2735636035135556,0003,550
1994-07-2636036035335644,0003,560
1994-07-2537037036036054,0003,600
1994-07-2237037536536527,0003,650
1994-07-2137537536836843,0003,680
1994-07-2037537536937030,0003,700
1994-07-1937138037037014,0003,700
1994-07-1837537537137135,0003,710
1994-07-1538038037137848,0003,780
1994-07-1437738037537524,0003,750
1994-07-1337737736737562,0003,750
1994-07-1238138137037032,0003,700
1994-07-1138138538038119,0003,810
1994-07-0838538838138118,0003,810
1994-07-0738639238339034,0003,900
1994-07-0638638638138228,0003,820
1994-07-0538739238638651,0003,860
1994-07-0438438838238660,0003,860
1994-07-0138538538238511,0003,850
1994-06-3038139038038550,0003,850
1994-06-2938138938038546,0003,850
1994-06-2838939238539245,0003,920
1994-06-2739139138138759,0003,870
1994-06-2439439839039072,0003,900
1994-06-2339740339239239,0003,920
1994-06-22385394385393111,0003,930
1994-06-2140240339339876,0003,980
1994-06-2041541541041168,0004,110
1994-06-1742042041441460,0004,140
1994-06-1641741941041366,0004,130
1994-06-15425428412412125,0004,120
1994-06-14420420410410142,0004,100
1994-06-13410430410421205,0004,210
1994-06-104114334114151,070,0004,150
1994-06-09385414384408567,0004,080
1994-06-0838038537838276,0003,820
1994-06-0738138537837861,0003,780
1994-06-0638538537538066,0003,800
1994-06-0339039037537582,0003,750
1994-06-02399403391391292,0003,910
1994-06-01377398374398487,0003,980
1994-05-3137938037637692,0003,760
1994-05-3038038037537948,0003,790
1994-05-2736937936737949,0003,790
1994-05-2637037536836823,0003,680
1994-05-2537537537137133,0003,710
1994-05-2436938036838047,0003,800
1994-05-2337037536736725,0003,670
1994-05-2037637636937029,0003,700
1994-05-1938138137537522,0003,750
1994-05-1838538538038272,0003,820
1994-05-1737538537238532,0003,850
1994-05-1638638637237275,0003,720
1994-05-13364389364381266,0003,810
1994-05-1237437436437227,0003,720
1994-05-1137537537037426,0003,740
1994-05-1037437536136129,0003,610
1994-05-0937637637337642,0003,760
1994-05-0636336536136118,0003,610
1994-05-0237037536536816,0003,680
1994-04-2837237736137031,0003,700
1994-04-2737537737037741,0003,770
1994-04-26381382367367120,0003,670
1994-04-25378384372382153,0003,820
1994-04-22369372364364107,0003,640
1994-04-2136036235335836,0003,580
1994-04-2036737236236247,0003,620
1994-04-19375378367367152,0003,670
1994-04-1837037836637052,0003,700
1994-04-1537437837337890,0003,780
1994-04-14374380372379146,0003,790
1994-04-1337037236537250,0003,720
1994-04-1235637435637087,0003,700
1994-04-11357360350355106,0003,550
1994-04-08358375343343184,0003,430
1994-04-0735635635035442,0003,540
1994-04-0635535934535938,0003,590
1994-04-0533634733634037,0003,400
1994-04-0434134134034036,0003,400
1994-04-0135035034134147,0003,410
1994-03-3135035134534524,0003,450
1994-03-3035035034534822,0003,480
1994-03-2935135535035019,0003,500
1994-03-2834935834935011,0003,500
1994-03-2535035034434469,0003,440
1994-03-2435835835235245,0003,520
1994-03-2335836935535557,0003,550
1994-03-2236336336036039,0003,600
1994-03-1837137636537359,0003,730
1994-03-17383383371371151,0003,710
1994-03-16360378360375194,0003,750
1994-03-1536536535535573,0003,550
1994-03-1435836035136058,0003,600
1994-03-1135436035336071,0003,600
1994-03-1037937935536081,0003,600
1994-03-09375390369375548,0003,750
1994-03-08350375350370530,0003,700
1994-03-07340345338345135,0003,450
1994-03-04340344335340227,0003,400
1994-03-0332834332834363,0003,430
1994-03-02321338321326162,0003,260
1994-03-0132833332733355,0003,330
1994-02-28330348326326115,0003,260
1994-02-2532933532033066,0003,300
1994-02-2432733932733924,0003,390
1994-02-2332432932232215,0003,220
1994-02-2233533932032034,0003,200
1994-02-213323333273328,0003,320
1994-02-1833133332733316,0003,330
1994-02-1733733833533518,0003,350
1994-02-1632734432733836,0003,380
1994-02-1533033531532649,0003,260
1994-02-1434934933533564,0003,350
1994-02-1033835533835071,0003,500
1994-02-0936236434834849,0003,480
1994-02-0835636435636260,0003,620
1994-02-0734136034135964,0003,590
1994-02-0435135535035552,0003,550
1994-02-0335535735135176,0003,510
1994-02-0235536335136368,0003,630
1994-02-01360365355358117,0003,580
1994-01-31358360350355173,0003,550
1994-01-2833134433033043,0003,300
1994-01-2734534934034056,0003,400
1994-01-2635035034535047,0003,500
1994-01-25330359330359161,0003,590
1994-01-24313320313315102,0003,150
1994-01-2135335534034384,0003,430
1994-01-20357365351351122,0003,510
1994-01-19356370356360101,0003,600
1994-01-18365373355356235,0003,560
1994-01-17348369345368463,0003,680
1994-01-14330350330343336,0003,430
1994-01-13329340326326230,0003,260
1994-01-1232632632032483,0003,240
1994-01-11335338322326214,0003,260
1994-01-10303334303330297,0003,300
1994-01-07298300298300114,0003,000
1994-01-06305310297300135,0003,000
1994-01-0530430529930131,0003,010
1994-01-0431431430930921,0003,090

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