4112 保土谷化学工業(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 345 | 348 | 340 | 340 | 116,000 | 3,400 |
| 1995-12-28 | 345 | 352 | 345 | 345 | 236,000 | 3,450 |
| 1995-12-27 | 365 | 365 | 345 | 352 | 974,000 | 3,520 |
| 1995-12-26 | 315 | 360 | 315 | 360 | 1,510,000 | 3,600 |
| 1995-12-25 | 315 | 315 | 308 | 314 | 169,000 | 3,140 |
| 1995-12-22 | 308 | 310 | 305 | 310 | 204,000 | 3,100 |
| 1995-12-21 | 294 | 311 | 294 | 308 | 281,000 | 3,080 |
| 1995-12-20 | 290 | 290 | 285 | 289 | 16,000 | 2,890 |
| 1995-12-19 | 289 | 290 | 288 | 289 | 32,000 | 2,890 |
| 1995-12-18 | 290 | 291 | 287 | 290 | 21,000 | 2,900 |
| 1995-12-15 | 284 | 288 | 284 | 288 | 25,000 | 2,880 |
| 1995-12-14 | 287 | 288 | 283 | 286 | 63,000 | 2,860 |
| 1995-12-13 | 290 | 294 | 280 | 283 | 69,000 | 2,830 |
| 1995-12-12 | 290 | 294 | 290 | 291 | 35,000 | 2,910 |
| 1995-12-11 | 295 | 297 | 285 | 285 | 59,000 | 2,850 |
| 1995-12-08 | 295 | 297 | 295 | 295 | 43,000 | 2,950 |
| 1995-12-07 | 297 | 299 | 295 | 295 | 50,000 | 2,950 |
| 1995-12-06 | 296 | 300 | 295 | 298 | 77,000 | 2,980 |
| 1995-12-05 | 296 | 297 | 294 | 297 | 59,000 | 2,970 |
| 1995-12-04 | 300 | 300 | 295 | 295 | 81,000 | 2,950 |
| 1995-12-01 | 289 | 298 | 289 | 293 | 90,000 | 2,930 |
| 1995-11-30 | 289 | 295 | 287 | 287 | 89,000 | 2,870 |
| 1995-11-29 | 304 | 304 | 285 | 296 | 259,000 | 2,960 |
| 1995-11-28 | 280 | 307 | 280 | 299 | 852,000 | 2,990 |
| 1995-11-27 | 280 | 280 | 275 | 276 | 41,000 | 2,760 |
| 1995-11-24 | 283 | 287 | 275 | 275 | 247,000 | 2,750 |
| 1995-11-22 | 265 | 283 | 265 | 278 | 367,000 | 2,780 |
| 1995-11-21 | 263 | 264 | 261 | 264 | 32,000 | 2,640 |
| 1995-11-20 | 261 | 265 | 258 | 261 | 42,000 | 2,610 |
| 1995-11-17 | 258 | 263 | 255 | 263 | 38,000 | 2,630 |
| 1995-11-16 | 253 | 263 | 250 | 263 | 65,000 | 2,630 |
| 1995-11-15 | 255 | 258 | 250 | 252 | 26,000 | 2,520 |
| 1995-11-14 | 259 | 259 | 250 | 255 | 20,000 | 2,550 |
| 1995-11-13 | 264 | 264 | 251 | 254 | 20,000 | 2,540 |
| 1995-11-10 | 266 | 269 | 258 | 264 | 113,000 | 2,640 |
| 1995-11-09 | 248 | 269 | 247 | 265 | 125,000 | 2,650 |
| 1995-11-08 | 243 | 249 | 241 | 246 | 15,000 | 2,460 |
| 1995-11-07 | 250 | 250 | 242 | 243 | 23,000 | 2,430 |
| 1995-11-06 | 255 | 255 | 250 | 250 | 10,000 | 2,500 |
| 1995-11-02 | 260 | 260 | 250 | 250 | 52,000 | 2,500 |
| 1995-11-01 | 239 | 265 | 239 | 263 | 217,000 | 2,630 |
| 1995-10-31 | 230 | 239 | 228 | 239 | 42,000 | 2,390 |
| 1995-10-30 | 230 | 230 | 230 | 230 | 8,000 | 2,300 |
| 1995-10-27 | 230 | 230 | 230 | 230 | 8,000 | 2,300 |
| 1995-10-26 | 239 | 239 | 235 | 235 | 28,000 | 2,350 |
| 1995-10-25 | 230 | 235 | 228 | 235 | 48,000 | 2,350 |
| 1995-10-24 | 231 | 232 | 231 | 232 | 18,000 | 2,320 |
| 1995-10-23 | 232 | 232 | 231 | 231 | 4,000 | 2,310 |
| 1995-10-20 | 232 | 240 | 231 | 231 | 26,000 | 2,310 |
| 1995-10-19 | 233 | 235 | 231 | 231 | 13,000 | 2,310 |
| 1995-10-18 | 241 | 244 | 235 | 235 | 17,000 | 2,350 |
| 1995-10-17 | 240 | 241 | 240 | 240 | 7,000 | 2,400 |
| 1995-10-16 | 241 | 241 | 240 | 241 | 6,000 | 2,410 |
| 1995-10-13 | 240 | 242 | 240 | 242 | 6,000 | 2,420 |
| 1995-10-12 | 240 | 241 | 240 | 241 | 9,000 | 2,410 |
| 1995-10-11 | 244 | 244 | 244 | 244 | 2,000 | 2,440 |
| 1995-10-09 | 235 | 240 | 235 | 235 | 14,000 | 2,350 |
| 1995-10-06 | 232 | 238 | 231 | 233 | 48,000 | 2,330 |
| 1995-10-05 | 233 | 235 | 233 | 233 | 16,000 | 2,330 |
| 1995-10-04 | 235 | 235 | 233 | 233 | 5,000 | 2,330 |
| 1995-10-03 | 232 | 232 | 230 | 230 | 17,000 | 2,300 |
| 1995-10-02 | 239 | 239 | 235 | 237 | 6,000 | 2,370 |
| 1995-09-29 | 239 | 239 | 232 | 234 | 13,000 | 2,340 |
| 1995-09-28 | 233 | 237 | 233 | 234 | 22,000 | 2,340 |
| 1995-09-27 | 231 | 236 | 230 | 231 | 26,000 | 2,310 |
| 1995-09-26 | 240 | 240 | 231 | 236 | 19,000 | 2,360 |
| 1995-09-25 | 233 | 235 | 230 | 230 | 30,000 | 2,300 |
| 1995-09-22 | 241 | 244 | 238 | 238 | 16,000 | 2,380 |
| 1995-09-21 | 250 | 250 | 240 | 240 | 39,000 | 2,400 |
| 1995-09-20 | 255 | 255 | 245 | 250 | 31,000 | 2,500 |
| 1995-09-19 | 255 | 255 | 250 | 251 | 24,000 | 2,510 |
| 1995-09-18 | 257 | 260 | 255 | 255 | 11,000 | 2,550 |
| 1995-09-14 | 265 | 265 | 255 | 255 | 41,000 | 2,550 |
| 1995-09-13 | 267 | 267 | 255 | 265 | 20,000 | 2,650 |
| 1995-09-12 | 268 | 274 | 268 | 270 | 35,000 | 2,700 |
| 1995-09-11 | 268 | 268 | 263 | 267 | 22,000 | 2,670 |
| 1995-09-08 | 269 | 269 | 263 | 263 | 24,000 | 2,630 |
| 1995-09-07 | 257 | 257 | 257 | 257 | 2,000 | 2,570 |
| 1995-09-06 | 257 | 260 | 257 | 257 | 14,000 | 2,570 |
| 1995-09-05 | 251 | 260 | 240 | 260 | 19,000 | 2,600 |
| 1995-09-04 | 260 | 260 | 250 | 250 | 28,000 | 2,500 |
| 1995-09-01 | 268 | 268 | 260 | 265 | 12,000 | 2,650 |
| 1995-08-31 | 275 | 275 | 265 | 269 | 37,000 | 2,690 |
| 1995-08-30 | 287 | 287 | 279 | 279 | 79,000 | 2,790 |
| 1995-08-29 | 272 | 285 | 265 | 285 | 68,000 | 2,850 |
| 1995-08-28 | 275 | 275 | 270 | 274 | 35,000 | 2,740 |
| 1995-08-25 | 272 | 272 | 269 | 269 | 32,000 | 2,690 |
| 1995-08-24 | 269 | 274 | 268 | 270 | 41,000 | 2,700 |
| 1995-08-23 | 286 | 286 | 260 | 278 | 123,000 | 2,780 |
| 1995-08-22 | 268 | 286 | 259 | 283 | 269,000 | 2,830 |
| 1995-08-21 | 250 | 255 | 245 | 249 | 58,000 | 2,490 |
| 1995-08-18 | 250 | 250 | 241 | 245 | 36,000 | 2,450 |
| 1995-08-17 | 250 | 250 | 240 | 250 | 56,000 | 2,500 |
| 1995-08-16 | 240 | 250 | 240 | 245 | 88,000 | 2,450 |
| 1995-08-15 | 231 | 235 | 228 | 228 | 6,000 | 2,280 |
| 1995-08-14 | 225 | 238 | 225 | 235 | 14,000 | 2,350 |
| 1995-08-11 | 225 | 230 | 221 | 230 | 13,000 | 2,300 |
| 1995-08-10 | 225 | 225 | 224 | 224 | 5,000 | 2,240 |
| 1995-08-09 | 222 | 225 | 222 | 225 | 10,000 | 2,250 |
| 1995-08-08 | 225 | 225 | 221 | 221 | 15,000 | 2,210 |
| 1995-08-07 | 239 | 239 | 226 | 227 | 10,000 | 2,270 |
| 1995-08-04 | 230 | 240 | 225 | 240 | 61,000 | 2,400 |
| 1995-08-03 | 225 | 230 | 220 | 225 | 17,000 | 2,250 |
| 1995-08-02 | 218 | 228 | 215 | 225 | 14,000 | 2,250 |
| 1995-08-01 | 211 | 219 | 211 | 218 | 12,000 | 2,180 |
| 1995-07-31 | 217 | 230 | 217 | 230 | 45,000 | 2,300 |
| 1995-07-28 | 217 | 221 | 217 | 217 | 53,000 | 2,170 |
| 1995-07-27 | 220 | 225 | 216 | 216 | 7,000 | 2,160 |
| 1995-07-26 | 227 | 227 | 220 | 224 | 23,000 | 2,240 |
| 1995-07-25 | 230 | 235 | 222 | 222 | 14,000 | 2,220 |
| 1995-07-24 | 221 | 235 | 220 | 235 | 8,000 | 2,350 |
| 1995-07-21 | 217 | 225 | 216 | 220 | 37,000 | 2,200 |
| 1995-07-20 | 216 | 219 | 216 | 216 | 18,000 | 2,160 |
| 1995-07-19 | 211 | 216 | 211 | 216 | 14,000 | 2,160 |
| 1995-07-18 | 242 | 245 | 235 | 235 | 15,000 | 2,350 |
| 1995-07-17 | 246 | 249 | 239 | 239 | 32,000 | 2,390 |
| 1995-07-14 | 235 | 249 | 235 | 239 | 21,000 | 2,390 |
| 1995-07-13 | 240 | 240 | 235 | 239 | 19,000 | 2,390 |
| 1995-07-12 | 226 | 235 | 225 | 235 | 65,000 | 2,350 |
| 1995-07-11 | 225 | 231 | 225 | 226 | 28,000 | 2,260 |
| 1995-07-10 | 230 | 238 | 230 | 230 | 48,000 | 2,300 |
| 1995-07-07 | 209 | 225 | 209 | 225 | 78,000 | 2,250 |
| 1995-07-06 | 200 | 210 | 200 | 210 | 23,000 | 2,100 |
| 1995-07-05 | 201 | 210 | 200 | 210 | 20,000 | 2,100 |
| 1995-07-04 | 197 | 200 | 196 | 200 | 5,000 | 2,000 |
| 1995-07-03 | 195 | 195 | 195 | 195 | 16,000 | 1,950 |
| 1995-06-30 | 207 | 208 | 200 | 200 | 15,000 | 2,000 |
| 1995-06-29 | 200 | 210 | 197 | 208 | 16,000 | 2,080 |
| 1995-06-28 | 191 | 196 | 190 | 195 | 11,000 | 1,950 |
| 1995-06-27 | 205 | 210 | 200 | 200 | 10,000 | 2,000 |
| 1995-06-26 | 205 | 210 | 200 | 210 | 98,000 | 2,100 |
| 1995-06-23 | 190 | 190 | 190 | 190 | 28,000 | 1,900 |
| 1995-06-22 | 188 | 190 | 187 | 190 | 26,000 | 1,900 |
| 1995-06-21 | 190 | 195 | 186 | 187 | 41,000 | 1,870 |
| 1995-06-20 | 190 | 199 | 186 | 190 | 40,000 | 1,900 |
| 1995-06-19 | 198 | 200 | 185 | 185 | 34,000 | 1,850 |
| 1995-06-16 | 200 | 204 | 197 | 198 | 81,000 | 1,980 |
| 1995-06-14 | 202 | 203 | 200 | 200 | 16,000 | 2,000 |
| 1995-06-13 | 209 | 210 | 203 | 203 | 41,000 | 2,030 |
| 1995-06-12 | 200 | 210 | 200 | 210 | 36,000 | 2,100 |
| 1995-06-09 | 225 | 225 | 221 | 221 | 27,000 | 2,210 |
| 1995-06-08 | 233 | 233 | 225 | 225 | 23,000 | 2,250 |
| 1995-06-07 | 236 | 236 | 234 | 234 | 16,000 | 2,340 |
| 1995-06-06 | 248 | 248 | 235 | 236 | 24,000 | 2,360 |
| 1995-06-05 | 251 | 251 | 249 | 250 | 39,000 | 2,500 |
| 1995-06-02 | 240 | 260 | 240 | 250 | 56,000 | 2,500 |
| 1995-06-01 | 242 | 242 | 237 | 240 | 36,000 | 2,400 |
| 1995-05-31 | 240 | 240 | 237 | 237 | 28,000 | 2,370 |
| 1995-05-30 | 236 | 240 | 236 | 240 | 11,000 | 2,400 |
| 1995-05-29 | 237 | 237 | 235 | 236 | 20,000 | 2,360 |
| 1995-05-26 | 252 | 252 | 250 | 250 | 28,000 | 2,500 |
| 1995-05-25 | 240 | 240 | 237 | 237 | 84,000 | 2,370 |
| 1995-05-24 | 240 | 240 | 235 | 237 | 12,000 | 2,370 |
| 1995-05-23 | 240 | 240 | 239 | 240 | 39,000 | 2,400 |
| 1995-05-22 | 240 | 245 | 235 | 235 | 31,000 | 2,350 |
| 1995-05-19 | 241 | 245 | 240 | 240 | 21,000 | 2,400 |
| 1995-05-18 | 250 | 250 | 245 | 245 | 21,000 | 2,450 |
| 1995-05-17 | 255 | 255 | 251 | 252 | 18,000 | 2,520 |
| 1995-05-16 | 269 | 269 | 257 | 257 | 9,000 | 2,570 |
| 1995-05-15 | 255 | 270 | 255 | 269 | 14,000 | 2,690 |
| 1995-05-12 | 256 | 260 | 256 | 260 | 3,000 | 2,600 |
| 1995-05-11 | 265 | 265 | 255 | 255 | 15,000 | 2,550 |
| 1995-05-10 | 270 | 270 | 265 | 265 | 25,000 | 2,650 |
| 1995-05-09 | 271 | 271 | 265 | 265 | 15,000 | 2,650 |
| 1995-05-08 | 271 | 271 | 267 | 267 | 9,000 | 2,670 |
| 1995-05-02 | 276 | 276 | 261 | 266 | 22,000 | 2,660 |
| 1995-05-01 | 272 | 279 | 272 | 276 | 22,000 | 2,760 |
| 1995-04-28 | 273 | 273 | 270 | 271 | 40,000 | 2,710 |
| 1995-04-27 | 273 | 274 | 271 | 272 | 16,000 | 2,720 |
| 1995-04-26 | 275 | 275 | 272 | 275 | 18,000 | 2,750 |
| 1995-04-25 | 275 | 283 | 275 | 276 | 8,000 | 2,760 |
| 1995-04-24 | 283 | 284 | 277 | 283 | 30,000 | 2,830 |
| 1995-04-21 | 279 | 281 | 279 | 280 | 39,000 | 2,800 |
| 1995-04-20 | 272 | 275 | 267 | 267 | 22,000 | 2,670 |
| 1995-04-19 | 266 | 274 | 266 | 272 | 10,000 | 2,720 |
| 1995-04-18 | 275 | 275 | 265 | 266 | 12,000 | 2,660 |
| 1995-04-17 | 266 | 266 | 266 | 266 | 7,000 | 2,660 |
| 1995-04-14 | 270 | 278 | 269 | 278 | 21,000 | 2,780 |
| 1995-04-13 | 275 | 275 | 266 | 275 | 12,000 | 2,750 |
| 1995-04-12 | 266 | 279 | 266 | 279 | 9,000 | 2,790 |
| 1995-04-11 | 270 | 270 | 257 | 260 | 10,000 | 2,600 |
| 1995-04-10 | 270 | 270 | 270 | 270 | 15,000 | 2,700 |
| 1995-04-07 | 265 | 265 | 260 | 260 | 12,000 | 2,600 |
| 1995-04-06 | 276 | 278 | 275 | 275 | 15,000 | 2,750 |
| 1995-04-05 | 279 | 279 | 273 | 279 | 38,000 | 2,790 |
| 1995-04-04 | 247 | 283 | 247 | 283 | 45,000 | 2,830 |
| 1995-04-03 | 247 | 247 | 243 | 247 | 28,000 | 2,470 |
| 1995-03-31 | 285 | 299 | 270 | 270 | 70,000 | 2,700 |
| 1995-03-30 | 260 | 285 | 260 | 285 | 84,000 | 2,850 |
| 1995-03-29 | 268 | 268 | 260 | 260 | 18,000 | 2,600 |
| 1995-03-28 | 245 | 263 | 245 | 263 | 17,000 | 2,630 |
| 1995-03-27 | 240 | 250 | 235 | 250 | 110,000 | 2,500 |
| 1995-03-24 | 244 | 245 | 230 | 235 | 66,000 | 2,350 |
| 1995-03-23 | 248 | 248 | 245 | 245 | 38,000 | 2,450 |
| 1995-03-22 | 252 | 252 | 248 | 248 | 23,000 | 2,480 |
| 1995-03-20 | 248 | 248 | 247 | 248 | 15,000 | 2,480 |
| 1995-03-17 | 257 | 257 | 247 | 247 | 19,000 | 2,470 |
| 1995-03-16 | 252 | 252 | 250 | 252 | 40,000 | 2,520 |
| 1995-03-15 | 260 | 260 | 250 | 252 | 50,000 | 2,520 |
| 1995-03-14 | 264 | 264 | 260 | 260 | 10,000 | 2,600 |
| 1995-03-13 | 262 | 265 | 260 | 265 | 28,000 | 2,650 |
| 1995-03-10 | 268 | 268 | 262 | 262 | 8,000 | 2,620 |
| 1995-03-09 | 260 | 262 | 260 | 261 | 7,000 | 2,610 |
| 1995-03-08 | 261 | 261 | 261 | 261 | 15,000 | 2,610 |
| 1995-03-07 | 261 | 266 | 260 | 266 | 14,000 | 2,660 |
| 1995-03-06 | 265 | 269 | 261 | 261 | 20,000 | 2,610 |
| 1995-03-03 | 261 | 265 | 261 | 265 | 5,000 | 2,650 |
| 1995-03-02 | 259 | 269 | 259 | 260 | 56,000 | 2,600 |
| 1995-03-01 | 261 | 269 | 259 | 259 | 35,000 | 2,590 |
| 1995-02-28 | 269 | 269 | 260 | 260 | 12,000 | 2,600 |
| 1995-02-27 | 266 | 266 | 253 | 253 | 64,000 | 2,530 |
| 1995-02-24 | 267 | 267 | 267 | 267 | 6,000 | 2,670 |
| 1995-02-23 | 270 | 270 | 266 | 266 | 11,000 | 2,660 |
| 1995-02-22 | 266 | 270 | 266 | 270 | 12,000 | 2,700 |
| 1995-02-21 | 267 | 267 | 266 | 266 | 10,000 | 2,660 |
| 1995-02-20 | 270 | 270 | 266 | 266 | 16,000 | 2,660 |
| 1995-02-17 | 268 | 271 | 265 | 265 | 48,000 | 2,650 |
| 1995-02-16 | 270 | 270 | 270 | 270 | 4,000 | 2,700 |
| 1995-02-15 | 272 | 272 | 265 | 266 | 32,000 | 2,660 |
| 1995-02-14 | 273 | 273 | 270 | 270 | 43,000 | 2,700 |
| 1995-02-13 | 280 | 280 | 275 | 275 | 32,000 | 2,750 |
| 1995-02-10 | 275 | 275 | 275 | 275 | 17,000 | 2,750 |
| 1995-02-09 | 280 | 280 | 275 | 279 | 20,000 | 2,790 |
| 1995-02-08 | 276 | 277 | 276 | 276 | 10,000 | 2,760 |
| 1995-02-07 | 280 | 280 | 275 | 275 | 39,000 | 2,750 |
| 1995-02-06 | 280 | 280 | 276 | 276 | 19,000 | 2,760 |
| 1995-02-03 | 280 | 280 | 280 | 280 | 22,000 | 2,800 |
| 1995-02-02 | 283 | 288 | 282 | 283 | 10,000 | 2,830 |
| 1995-02-01 | 291 | 295 | 280 | 280 | 27,000 | 2,800 |
| 1995-01-31 | 298 | 298 | 291 | 291 | 70,000 | 2,910 |
| 1995-01-30 | 285 | 292 | 281 | 285 | 58,000 | 2,850 |
| 1995-01-27 | 285 | 292 | 280 | 280 | 17,000 | 2,800 |
| 1995-01-26 | 293 | 293 | 282 | 282 | 17,000 | 2,820 |
| 1995-01-25 | 281 | 295 | 281 | 295 | 30,000 | 2,950 |
| 1995-01-24 | 271 | 284 | 271 | 281 | 30,000 | 2,810 |
| 1995-01-23 | 280 | 280 | 260 | 261 | 113,000 | 2,610 |
| 1995-01-20 | 284 | 290 | 280 | 280 | 33,000 | 2,800 |
| 1995-01-19 | 290 | 290 | 281 | 283 | 33,000 | 2,830 |
| 1995-01-18 | 297 | 298 | 295 | 298 | 15,000 | 2,980 |
| 1995-01-17 | 296 | 297 | 296 | 297 | 2,000 | 2,970 |
| 1995-01-13 | 296 | 300 | 296 | 296 | 31,000 | 2,960 |
| 1995-01-12 | 300 | 300 | 296 | 296 | 17,000 | 2,960 |
| 1995-01-11 | 297 | 300 | 297 | 300 | 11,000 | 3,000 |
| 1995-01-10 | 297 | 306 | 296 | 306 | 12,000 | 3,060 |
| 1995-01-09 | 296 | 296 | 295 | 296 | 7,000 | 2,960 |
| 1995-01-06 | 299 | 299 | 296 | 296 | 39,000 | 2,960 |
| 1995-01-05 | 301 | 304 | 298 | 300 | 47,000 | 3,000 |
| 1995-01-04 | 310 | 311 | 302 | 306 | 42,000 | 3,060 |
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
