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
1995-12-29345348340340116,0003,400
1995-12-28345352345345236,0003,450
1995-12-27365365345352974,0003,520
1995-12-263153603153601,510,0003,600
1995-12-25315315308314169,0003,140
1995-12-22308310305310204,0003,100
1995-12-21294311294308281,0003,080
1995-12-2029029028528916,0002,890
1995-12-1928929028828932,0002,890
1995-12-1829029128729021,0002,900
1995-12-1528428828428825,0002,880
1995-12-1428728828328663,0002,860
1995-12-1329029428028369,0002,830
1995-12-1229029429029135,0002,910
1995-12-1129529728528559,0002,850
1995-12-0829529729529543,0002,950
1995-12-0729729929529550,0002,950
1995-12-0629630029529877,0002,980
1995-12-0529629729429759,0002,970
1995-12-0430030029529581,0002,950
1995-12-0128929828929390,0002,930
1995-11-3028929528728789,0002,870
1995-11-29304304285296259,0002,960
1995-11-28280307280299852,0002,990
1995-11-2728028027527641,0002,760
1995-11-24283287275275247,0002,750
1995-11-22265283265278367,0002,780
1995-11-2126326426126432,0002,640
1995-11-2026126525826142,0002,610
1995-11-1725826325526338,0002,630
1995-11-1625326325026365,0002,630
1995-11-1525525825025226,0002,520
1995-11-1425925925025520,0002,550
1995-11-1326426425125420,0002,540
1995-11-10266269258264113,0002,640
1995-11-09248269247265125,0002,650
1995-11-0824324924124615,0002,460
1995-11-0725025024224323,0002,430
1995-11-0625525525025010,0002,500
1995-11-0226026025025052,0002,500
1995-11-01239265239263217,0002,630
1995-10-3123023922823942,0002,390
1995-10-302302302302308,0002,300
1995-10-272302302302308,0002,300
1995-10-2623923923523528,0002,350
1995-10-2523023522823548,0002,350
1995-10-2423123223123218,0002,320
1995-10-232322322312314,0002,310
1995-10-2023224023123126,0002,310
1995-10-1923323523123113,0002,310
1995-10-1824124423523517,0002,350
1995-10-172402412402407,0002,400
1995-10-162412412402416,0002,410
1995-10-132402422402426,0002,420
1995-10-122402412402419,0002,410
1995-10-112442442442442,0002,440
1995-10-0923524023523514,0002,350
1995-10-0623223823123348,0002,330
1995-10-0523323523323316,0002,330
1995-10-042352352332335,0002,330
1995-10-0323223223023017,0002,300
1995-10-022392392352376,0002,370
1995-09-2923923923223413,0002,340
1995-09-2823323723323422,0002,340
1995-09-2723123623023126,0002,310
1995-09-2624024023123619,0002,360
1995-09-2523323523023030,0002,300
1995-09-2224124423823816,0002,380
1995-09-2125025024024039,0002,400
1995-09-2025525524525031,0002,500
1995-09-1925525525025124,0002,510
1995-09-1825726025525511,0002,550
1995-09-1426526525525541,0002,550
1995-09-1326726725526520,0002,650
1995-09-1226827426827035,0002,700
1995-09-1126826826326722,0002,670
1995-09-0826926926326324,0002,630
1995-09-072572572572572,0002,570
1995-09-0625726025725714,0002,570
1995-09-0525126024026019,0002,600
1995-09-0426026025025028,0002,500
1995-09-0126826826026512,0002,650
1995-08-3127527526526937,0002,690
1995-08-3028728727927979,0002,790
1995-08-2927228526528568,0002,850
1995-08-2827527527027435,0002,740
1995-08-2527227226926932,0002,690
1995-08-2426927426827041,0002,700
1995-08-23286286260278123,0002,780
1995-08-22268286259283269,0002,830
1995-08-2125025524524958,0002,490
1995-08-1825025024124536,0002,450
1995-08-1725025024025056,0002,500
1995-08-1624025024024588,0002,450
1995-08-152312352282286,0002,280
1995-08-1422523822523514,0002,350
1995-08-1122523022123013,0002,300
1995-08-102252252242245,0002,240
1995-08-0922222522222510,0002,250
1995-08-0822522522122115,0002,210
1995-08-0723923922622710,0002,270
1995-08-0423024022524061,0002,400
1995-08-0322523022022517,0002,250
1995-08-0221822821522514,0002,250
1995-08-0121121921121812,0002,180
1995-07-3121723021723045,0002,300
1995-07-2821722121721753,0002,170
1995-07-272202252162167,0002,160
1995-07-2622722722022423,0002,240
1995-07-2523023522222214,0002,220
1995-07-242212352202358,0002,350
1995-07-2121722521622037,0002,200
1995-07-2021621921621618,0002,160
1995-07-1921121621121614,0002,160
1995-07-1824224523523515,0002,350
1995-07-1724624923923932,0002,390
1995-07-1423524923523921,0002,390
1995-07-1324024023523919,0002,390
1995-07-1222623522523565,0002,350
1995-07-1122523122522628,0002,260
1995-07-1023023823023048,0002,300
1995-07-0720922520922578,0002,250
1995-07-0620021020021023,0002,100
1995-07-0520121020021020,0002,100
1995-07-041972001962005,0002,000
1995-07-0319519519519516,0001,950
1995-06-3020720820020015,0002,000
1995-06-2920021019720816,0002,080
1995-06-2819119619019511,0001,950
1995-06-2720521020020010,0002,000
1995-06-2620521020021098,0002,100
1995-06-2319019019019028,0001,900
1995-06-2218819018719026,0001,900
1995-06-2119019518618741,0001,870
1995-06-2019019918619040,0001,900
1995-06-1919820018518534,0001,850
1995-06-1620020419719881,0001,980
1995-06-1420220320020016,0002,000
1995-06-1320921020320341,0002,030
1995-06-1220021020021036,0002,100
1995-06-0922522522122127,0002,210
1995-06-0823323322522523,0002,250
1995-06-0723623623423416,0002,340
1995-06-0624824823523624,0002,360
1995-06-0525125124925039,0002,500
1995-06-0224026024025056,0002,500
1995-06-0124224223724036,0002,400
1995-05-3124024023723728,0002,370
1995-05-3023624023624011,0002,400
1995-05-2923723723523620,0002,360
1995-05-2625225225025028,0002,500
1995-05-2524024023723784,0002,370
1995-05-2424024023523712,0002,370
1995-05-2324024023924039,0002,400
1995-05-2224024523523531,0002,350
1995-05-1924124524024021,0002,400
1995-05-1825025024524521,0002,450
1995-05-1725525525125218,0002,520
1995-05-162692692572579,0002,570
1995-05-1525527025526914,0002,690
1995-05-122562602562603,0002,600
1995-05-1126526525525515,0002,550
1995-05-1027027026526525,0002,650
1995-05-0927127126526515,0002,650
1995-05-082712712672679,0002,670
1995-05-0227627626126622,0002,660
1995-05-0127227927227622,0002,760
1995-04-2827327327027140,0002,710
1995-04-2727327427127216,0002,720
1995-04-2627527527227518,0002,750
1995-04-252752832752768,0002,760
1995-04-2428328427728330,0002,830
1995-04-2127928127928039,0002,800
1995-04-2027227526726722,0002,670
1995-04-1926627426627210,0002,720
1995-04-1827527526526612,0002,660
1995-04-172662662662667,0002,660
1995-04-1427027826927821,0002,780
1995-04-1327527526627512,0002,750
1995-04-122662792662799,0002,790
1995-04-1127027025726010,0002,600
1995-04-1027027027027015,0002,700
1995-04-0726526526026012,0002,600
1995-04-0627627827527515,0002,750
1995-04-0527927927327938,0002,790
1995-04-0424728324728345,0002,830
1995-04-0324724724324728,0002,470
1995-03-3128529927027070,0002,700
1995-03-3026028526028584,0002,850
1995-03-2926826826026018,0002,600
1995-03-2824526324526317,0002,630
1995-03-27240250235250110,0002,500
1995-03-2424424523023566,0002,350
1995-03-2324824824524538,0002,450
1995-03-2225225224824823,0002,480
1995-03-2024824824724815,0002,480
1995-03-1725725724724719,0002,470
1995-03-1625225225025240,0002,520
1995-03-1526026025025250,0002,520
1995-03-1426426426026010,0002,600
1995-03-1326226526026528,0002,650
1995-03-102682682622628,0002,620
1995-03-092602622602617,0002,610
1995-03-0826126126126115,0002,610
1995-03-0726126626026614,0002,660
1995-03-0626526926126120,0002,610
1995-03-032612652612655,0002,650
1995-03-0225926925926056,0002,600
1995-03-0126126925925935,0002,590
1995-02-2826926926026012,0002,600
1995-02-2726626625325364,0002,530
1995-02-242672672672676,0002,670
1995-02-2327027026626611,0002,660
1995-02-2226627026627012,0002,700
1995-02-2126726726626610,0002,660
1995-02-2027027026626616,0002,660
1995-02-1726827126526548,0002,650
1995-02-162702702702704,0002,700
1995-02-1527227226526632,0002,660
1995-02-1427327327027043,0002,700
1995-02-1328028027527532,0002,750
1995-02-1027527527527517,0002,750
1995-02-0928028027527920,0002,790
1995-02-0827627727627610,0002,760
1995-02-0728028027527539,0002,750
1995-02-0628028027627619,0002,760
1995-02-0328028028028022,0002,800
1995-02-0228328828228310,0002,830
1995-02-0129129528028027,0002,800
1995-01-3129829829129170,0002,910
1995-01-3028529228128558,0002,850
1995-01-2728529228028017,0002,800
1995-01-2629329328228217,0002,820
1995-01-2528129528129530,0002,950
1995-01-2427128427128130,0002,810
1995-01-23280280260261113,0002,610
1995-01-2028429028028033,0002,800
1995-01-1929029028128333,0002,830
1995-01-1829729829529815,0002,980
1995-01-172962972962972,0002,970
1995-01-1329630029629631,0002,960
1995-01-1230030029629617,0002,960
1995-01-1129730029730011,0003,000
1995-01-1029730629630612,0003,060
1995-01-092962962952967,0002,960
1995-01-0629929929629639,0002,960
1995-01-0530130429830047,0003,000
1995-01-0431031130230642,0003,060

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