4112 保土谷化学工業(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 413 | 415 | 409 | 414 | 42,000 | 4,140 |
| 1996-12-27 | 420 | 425 | 415 | 418 | 59,000 | 4,180 |
| 1996-12-26 | 445 | 445 | 421 | 421 | 99,000 | 4,210 |
| 1996-12-25 | 428 | 440 | 424 | 440 | 97,000 | 4,400 |
| 1996-12-24 | 452 | 452 | 432 | 438 | 118,000 | 4,380 |
| 1996-12-20 | 442 | 455 | 442 | 451 | 198,000 | 4,510 |
| 1996-12-19 | 468 | 468 | 441 | 442 | 227,000 | 4,420 |
| 1996-12-18 | 458 | 474 | 457 | 468 | 301,000 | 4,680 |
| 1996-12-17 | 443 | 457 | 438 | 457 | 144,000 | 4,570 |
| 1996-12-16 | 449 | 449 | 430 | 439 | 118,000 | 4,390 |
| 1996-12-13 | 427 | 445 | 426 | 445 | 85,000 | 4,450 |
| 1996-12-12 | 437 | 445 | 435 | 445 | 91,000 | 4,450 |
| 1996-12-11 | 446 | 450 | 437 | 437 | 43,000 | 4,370 |
| 1996-12-10 | 450 | 465 | 445 | 445 | 146,000 | 4,450 |
| 1996-12-09 | 445 | 455 | 445 | 455 | 121,000 | 4,550 |
| 1996-12-06 | 440 | 455 | 430 | 435 | 131,000 | 4,350 |
| 1996-12-05 | 433 | 435 | 425 | 435 | 51,000 | 4,350 |
| 1996-12-04 | 424 | 430 | 420 | 430 | 63,000 | 4,300 |
| 1996-12-03 | 440 | 440 | 430 | 430 | 112,000 | 4,300 |
| 1996-12-02 | 445 | 448 | 438 | 440 | 48,000 | 4,400 |
| 1996-11-29 | 438 | 442 | 438 | 438 | 101,000 | 4,380 |
| 1996-11-28 | 445 | 447 | 435 | 440 | 149,000 | 4,400 |
| 1996-11-27 | 455 | 455 | 442 | 445 | 148,000 | 4,450 |
| 1996-11-26 | 455 | 462 | 448 | 455 | 87,000 | 4,550 |
| 1996-11-25 | 470 | 470 | 460 | 460 | 64,000 | 4,600 |
| 1996-11-22 | 478 | 478 | 460 | 470 | 130,000 | 4,700 |
| 1996-11-21 | 475 | 485 | 475 | 478 | 578,000 | 4,780 |
| 1996-11-20 | 455 | 473 | 455 | 466 | 229,000 | 4,660 |
| 1996-11-19 | 452 | 456 | 451 | 452 | 71,000 | 4,520 |
| 1996-11-18 | 455 | 460 | 450 | 451 | 86,000 | 4,510 |
| 1996-11-15 | 450 | 455 | 445 | 450 | 245,000 | 4,500 |
| 1996-11-14 | 469 | 469 | 455 | 455 | 179,000 | 4,550 |
| 1996-11-13 | 484 | 484 | 465 | 470 | 283,000 | 4,700 |
| 1996-11-12 | 491 | 492 | 485 | 485 | 342,000 | 4,850 |
| 1996-11-11 | 477 | 503 | 473 | 486 | 1,176,000 | 4,860 |
| 1996-11-08 | 456 | 477 | 456 | 475 | 456,000 | 4,750 |
| 1996-11-07 | 480 | 480 | 452 | 461 | 599,000 | 4,610 |
| 1996-11-06 | 477 | 483 | 463 | 478 | 1,559,000 | 4,780 |
| 1996-11-05 | 436 | 452 | 430 | 447 | 971,000 | 4,470 |
| 1996-11-01 | 393 | 437 | 393 | 428 | 621,000 | 4,280 |
| 1996-10-31 | 384 | 398 | 383 | 397 | 149,000 | 3,970 |
| 1996-10-30 | 381 | 390 | 381 | 388 | 73,000 | 3,880 |
| 1996-10-29 | 380 | 383 | 376 | 376 | 58,000 | 3,760 |
| 1996-10-28 | 376 | 376 | 370 | 370 | 22,000 | 3,700 |
| 1996-10-25 | 369 | 375 | 369 | 371 | 90,000 | 3,710 |
| 1996-10-24 | 369 | 375 | 368 | 369 | 141,000 | 3,690 |
| 1996-10-23 | 375 | 375 | 368 | 370 | 169,000 | 3,700 |
| 1996-10-22 | 379 | 379 | 370 | 371 | 233,000 | 3,710 |
| 1996-10-21 | 399 | 399 | 380 | 380 | 51,000 | 3,800 |
| 1996-10-18 | 394 | 399 | 394 | 399 | 54,000 | 3,990 |
| 1996-10-17 | 390 | 393 | 387 | 390 | 62,000 | 3,900 |
| 1996-10-16 | 393 | 393 | 385 | 390 | 53,000 | 3,900 |
| 1996-10-15 | 379 | 381 | 365 | 379 | 117,000 | 3,790 |
| 1996-10-14 | 386 | 386 | 366 | 375 | 93,000 | 3,750 |
| 1996-10-11 | 381 | 384 | 380 | 381 | 41,000 | 3,810 |
| 1996-10-09 | 385 | 387 | 380 | 387 | 33,000 | 3,870 |
| 1996-10-08 | 400 | 400 | 395 | 395 | 28,000 | 3,950 |
| 1996-10-07 | 404 | 404 | 400 | 400 | 54,000 | 4,000 |
| 1996-10-04 | 400 | 404 | 399 | 404 | 62,000 | 4,040 |
| 1996-10-03 | 413 | 413 | 400 | 400 | 83,000 | 4,000 |
| 1996-10-02 | 413 | 415 | 408 | 408 | 65,000 | 4,080 |
| 1996-10-01 | 420 | 425 | 418 | 418 | 38,000 | 4,180 |
| 1996-09-30 | 430 | 430 | 420 | 428 | 43,000 | 4,280 |
| 1996-09-27 | 423 | 426 | 420 | 426 | 63,000 | 4,260 |
| 1996-09-26 | 417 | 423 | 415 | 420 | 63,000 | 4,200 |
| 1996-09-25 | 416 | 418 | 412 | 412 | 10,000 | 4,120 |
| 1996-09-24 | 404 | 410 | 404 | 406 | 29,000 | 4,060 |
| 1996-09-20 | 420 | 425 | 413 | 413 | 45,000 | 4,130 |
| 1996-09-19 | 408 | 419 | 408 | 415 | 19,000 | 4,150 |
| 1996-09-18 | 428 | 428 | 423 | 423 | 17,000 | 4,230 |
| 1996-09-17 | 423 | 427 | 420 | 427 | 33,000 | 4,270 |
| 1996-09-13 | 401 | 413 | 400 | 413 | 52,000 | 4,130 |
| 1996-09-12 | 404 | 410 | 400 | 410 | 36,000 | 4,100 |
| 1996-09-11 | 408 | 412 | 402 | 402 | 41,000 | 4,020 |
| 1996-09-10 | 415 | 419 | 406 | 407 | 24,000 | 4,070 |
| 1996-09-09 | 411 | 415 | 411 | 415 | 10,000 | 4,150 |
| 1996-09-06 | 417 | 417 | 411 | 411 | 26,000 | 4,110 |
| 1996-09-05 | 421 | 421 | 412 | 412 | 20,000 | 4,120 |
| 1996-09-04 | 421 | 421 | 412 | 420 | 40,000 | 4,200 |
| 1996-09-03 | 414 | 422 | 410 | 422 | 24,000 | 4,220 |
| 1996-09-02 | 419 | 420 | 409 | 415 | 33,000 | 4,150 |
| 1996-08-30 | 405 | 420 | 405 | 420 | 26,000 | 4,200 |
| 1996-08-29 | 430 | 430 | 420 | 420 | 19,000 | 4,200 |
| 1996-08-28 | 420 | 439 | 417 | 437 | 93,000 | 4,370 |
| 1996-08-27 | 424 | 430 | 410 | 410 | 34,000 | 4,100 |
| 1996-08-26 | 434 | 434 | 434 | 434 | 3,000 | 4,340 |
| 1996-08-23 | 440 | 440 | 427 | 427 | 39,000 | 4,270 |
| 1996-08-22 | 435 | 444 | 435 | 440 | 91,000 | 4,400 |
| 1996-08-21 | 430 | 445 | 430 | 440 | 67,000 | 4,400 |
| 1996-08-20 | 411 | 411 | 400 | 410 | 28,000 | 4,100 |
| 1996-08-19 | 407 | 415 | 406 | 411 | 13,000 | 4,110 |
| 1996-08-16 | 405 | 406 | 405 | 406 | 4,000 | 4,060 |
| 1996-08-15 | 410 | 410 | 400 | 400 | 27,000 | 4,000 |
| 1996-08-14 | 399 | 400 | 397 | 400 | 23,000 | 4,000 |
| 1996-08-13 | 385 | 395 | 384 | 391 | 39,000 | 3,910 |
| 1996-08-12 | 380 | 395 | 380 | 385 | 35,000 | 3,850 |
| 1996-08-09 | 392 | 392 | 385 | 385 | 56,000 | 3,850 |
| 1996-08-08 | 390 | 395 | 387 | 387 | 33,000 | 3,870 |
| 1996-08-07 | 395 | 397 | 390 | 390 | 71,000 | 3,900 |
| 1996-08-06 | 411 | 411 | 399 | 400 | 44,000 | 4,000 |
| 1996-08-05 | 419 | 419 | 411 | 411 | 29,000 | 4,110 |
| 1996-08-02 | 410 | 428 | 410 | 419 | 55,000 | 4,190 |
| 1996-08-01 | 379 | 406 | 378 | 406 | 99,000 | 4,060 |
| 1996-07-31 | 400 | 401 | 369 | 369 | 76,000 | 3,690 |
| 1996-07-30 | 420 | 420 | 400 | 400 | 28,000 | 4,000 |
| 1996-07-29 | 430 | 431 | 421 | 421 | 23,000 | 4,210 |
| 1996-07-26 | 435 | 439 | 431 | 431 | 25,000 | 4,310 |
| 1996-07-25 | 421 | 430 | 421 | 430 | 63,000 | 4,300 |
| 1996-07-24 | 426 | 426 | 420 | 420 | 44,000 | 4,200 |
| 1996-07-23 | 433 | 433 | 425 | 428 | 39,000 | 4,280 |
| 1996-07-22 | 436 | 436 | 432 | 432 | 37,000 | 4,320 |
| 1996-07-19 | 441 | 445 | 430 | 431 | 164,000 | 4,310 |
| 1996-07-18 | 451 | 451 | 442 | 450 | 43,000 | 4,500 |
| 1996-07-17 | 456 | 456 | 441 | 441 | 57,000 | 4,410 |
| 1996-07-16 | 452 | 457 | 450 | 452 | 54,000 | 4,520 |
| 1996-07-15 | 456 | 465 | 455 | 460 | 30,000 | 4,600 |
| 1996-07-12 | 456 | 456 | 455 | 455 | 27,000 | 4,550 |
| 1996-07-11 | 469 | 470 | 455 | 456 | 29,000 | 4,560 |
| 1996-07-10 | 455 | 465 | 452 | 464 | 115,000 | 4,640 |
| 1996-07-09 | 460 | 460 | 450 | 450 | 54,000 | 4,500 |
| 1996-07-08 | 461 | 462 | 450 | 450 | 30,000 | 4,500 |
| 1996-07-05 | 474 | 474 | 460 | 461 | 37,000 | 4,610 |
| 1996-07-04 | 480 | 480 | 473 | 474 | 18,000 | 4,740 |
| 1996-07-03 | 480 | 480 | 477 | 478 | 21,000 | 4,780 |
| 1996-07-02 | 485 | 487 | 480 | 480 | 54,000 | 4,800 |
| 1996-07-01 | 486 | 486 | 477 | 480 | 25,000 | 4,800 |
| 1996-06-28 | 494 | 494 | 483 | 483 | 97,000 | 4,830 |
| 1996-06-27 | 489 | 495 | 486 | 490 | 102,000 | 4,900 |
| 1996-06-26 | 484 | 490 | 483 | 486 | 52,000 | 4,860 |
| 1996-06-25 | 493 | 500 | 480 | 482 | 115,000 | 4,820 |
| 1996-06-24 | 500 | 500 | 493 | 496 | 85,000 | 4,960 |
| 1996-06-21 | 494 | 497 | 485 | 490 | 142,000 | 4,900 |
| 1996-06-20 | 477 | 494 | 477 | 485 | 111,000 | 4,850 |
| 1996-06-19 | 489 | 490 | 475 | 480 | 78,000 | 4,800 |
| 1996-06-18 | 489 | 490 | 483 | 489 | 58,000 | 4,890 |
| 1996-06-17 | 491 | 500 | 486 | 486 | 82,000 | 4,860 |
| 1996-06-14 | 480 | 500 | 480 | 485 | 233,000 | 4,850 |
| 1996-06-13 | 465 | 470 | 460 | 470 | 33,000 | 4,700 |
| 1996-06-12 | 452 | 475 | 450 | 460 | 92,000 | 4,600 |
| 1996-06-11 | 441 | 448 | 440 | 447 | 67,000 | 4,470 |
| 1996-06-10 | 440 | 448 | 424 | 424 | 129,000 | 4,240 |
| 1996-06-07 | 450 | 450 | 440 | 445 | 49,000 | 4,450 |
| 1996-06-06 | 451 | 456 | 450 | 450 | 84,000 | 4,500 |
| 1996-06-05 | 453 | 458 | 450 | 450 | 36,000 | 4,500 |
| 1996-06-04 | 440 | 457 | 440 | 450 | 135,000 | 4,500 |
| 1996-06-03 | 466 | 468 | 440 | 445 | 157,000 | 4,450 |
| 1996-05-31 | 469 | 470 | 468 | 469 | 45,000 | 4,690 |
| 1996-05-30 | 478 | 478 | 468 | 470 | 55,000 | 4,700 |
| 1996-05-29 | 468 | 480 | 468 | 468 | 85,000 | 4,680 |
| 1996-05-28 | 466 | 471 | 461 | 465 | 90,000 | 4,650 |
| 1996-05-27 | 479 | 480 | 466 | 466 | 71,000 | 4,660 |
| 1996-05-24 | 480 | 484 | 475 | 484 | 61,000 | 4,840 |
| 1996-05-23 | 488 | 495 | 477 | 480 | 88,000 | 4,800 |
| 1996-05-22 | 486 | 495 | 486 | 493 | 84,000 | 4,930 |
| 1996-05-21 | 504 | 505 | 485 | 485 | 149,000 | 4,850 |
| 1996-05-20 | 514 | 515 | 502 | 504 | 121,000 | 5,040 |
| 1996-05-17 | 525 | 526 | 508 | 513 | 225,000 | 5,130 |
| 1996-05-16 | 525 | 528 | 512 | 524 | 551,000 | 5,240 |
| 1996-05-15 | 511 | 528 | 501 | 501 | 919,000 | 5,010 |
| 1996-05-14 | 470 | 504 | 470 | 487 | 161,000 | 4,870 |
| 1996-05-13 | 475 | 479 | 470 | 471 | 130,000 | 4,710 |
| 1996-05-10 | 469 | 483 | 466 | 470 | 187,000 | 4,700 |
| 1996-05-09 | 494 | 494 | 466 | 470 | 248,000 | 4,700 |
| 1996-05-08 | 490 | 500 | 484 | 490 | 107,000 | 4,900 |
| 1996-05-07 | 518 | 528 | 494 | 494 | 179,000 | 4,940 |
| 1996-05-02 | 494 | 509 | 493 | 509 | 182,000 | 5,090 |
| 1996-05-01 | 495 | 499 | 490 | 493 | 166,000 | 4,930 |
| 1996-04-30 | 492 | 497 | 490 | 497 | 137,000 | 4,970 |
| 1996-04-26 | 500 | 500 | 491 | 494 | 182,000 | 4,940 |
| 1996-04-25 | 520 | 520 | 500 | 500 | 499,000 | 5,000 |
| 1996-04-24 | 520 | 520 | 498 | 503 | 417,000 | 5,030 |
| 1996-04-23 | 541 | 554 | 515 | 515 | 2,411,000 | 5,150 |
| 1996-04-22 | 479 | 540 | 479 | 521 | 3,477,000 | 5,210 |
| 1996-04-19 | 466 | 475 | 465 | 475 | 132,000 | 4,750 |
| 1996-04-18 | 471 | 478 | 466 | 470 | 252,000 | 4,700 |
| 1996-04-17 | 471 | 482 | 471 | 475 | 293,000 | 4,750 |
| 1996-04-16 | 479 | 486 | 465 | 473 | 661,000 | 4,730 |
| 1996-04-15 | 480 | 482 | 461 | 480 | 548,000 | 4,800 |
| 1996-04-12 | 467 | 483 | 463 | 478 | 849,000 | 4,780 |
| 1996-04-11 | 464 | 472 | 458 | 467 | 287,000 | 4,670 |
| 1996-04-10 | 458 | 484 | 455 | 465 | 657,000 | 4,650 |
| 1996-04-09 | 440 | 464 | 439 | 458 | 332,000 | 4,580 |
| 1996-04-08 | 441 | 442 | 433 | 440 | 164,000 | 4,400 |
| 1996-04-05 | 440 | 454 | 440 | 441 | 256,000 | 4,410 |
| 1996-04-04 | 465 | 465 | 439 | 439 | 524,000 | 4,390 |
| 1996-04-03 | 475 | 497 | 451 | 460 | 2,811,000 | 4,600 |
| 1996-04-02 | 400 | 475 | 399 | 475 | 3,120,000 | 4,750 |
| 1996-04-01 | 386 | 398 | 385 | 395 | 117,000 | 3,950 |
| 1996-03-29 | 382 | 394 | 382 | 390 | 119,000 | 3,900 |
| 1996-03-28 | 376 | 390 | 376 | 382 | 81,000 | 3,820 |
| 1996-03-27 | 370 | 371 | 366 | 371 | 40,000 | 3,710 |
| 1996-03-26 | 368 | 370 | 360 | 370 | 56,000 | 3,700 |
| 1996-03-25 | 362 | 362 | 353 | 353 | 14,000 | 3,530 |
| 1996-03-22 | 356 | 357 | 350 | 353 | 31,000 | 3,530 |
| 1996-03-21 | 360 | 365 | 355 | 356 | 47,000 | 3,560 |
| 1996-03-19 | 370 | 370 | 360 | 365 | 35,000 | 3,650 |
| 1996-03-18 | 360 | 361 | 357 | 357 | 21,000 | 3,570 |
| 1996-03-15 | 356 | 365 | 356 | 363 | 18,000 | 3,630 |
| 1996-03-14 | 358 | 362 | 356 | 356 | 28,000 | 3,560 |
| 1996-03-13 | 373 | 379 | 361 | 361 | 44,000 | 3,610 |
| 1996-03-12 | 380 | 380 | 361 | 373 | 53,000 | 3,730 |
| 1996-03-11 | 379 | 380 | 372 | 372 | 154,000 | 3,720 |
| 1996-03-08 | 367 | 390 | 365 | 389 | 182,000 | 3,890 |
| 1996-03-07 | 354 | 354 | 347 | 347 | 30,000 | 3,470 |
| 1996-03-06 | 348 | 355 | 347 | 355 | 38,000 | 3,550 |
| 1996-03-05 | 346 | 348 | 346 | 347 | 35,000 | 3,470 |
| 1996-03-04 | 346 | 346 | 345 | 346 | 12,000 | 3,460 |
| 1996-03-01 | 345 | 345 | 340 | 341 | 49,000 | 3,410 |
| 1996-02-29 | 342 | 346 | 340 | 341 | 24,000 | 3,410 |
| 1996-02-28 | 341 | 342 | 340 | 341 | 33,000 | 3,410 |
| 1996-02-27 | 348 | 348 | 340 | 340 | 49,000 | 3,400 |
| 1996-02-26 | 351 | 355 | 345 | 346 | 25,000 | 3,460 |
| 1996-02-23 | 356 | 360 | 351 | 351 | 44,000 | 3,510 |
| 1996-02-22 | 355 | 360 | 355 | 355 | 36,000 | 3,550 |
| 1996-02-21 | 360 | 361 | 353 | 355 | 37,000 | 3,550 |
| 1996-02-20 | 352 | 359 | 346 | 355 | 34,000 | 3,550 |
| 1996-02-19 | 360 | 360 | 340 | 347 | 67,000 | 3,470 |
| 1996-02-16 | 366 | 366 | 361 | 361 | 51,000 | 3,610 |
| 1996-02-15 | 376 | 380 | 365 | 365 | 65,000 | 3,650 |
| 1996-02-14 | 376 | 376 | 365 | 371 | 64,000 | 3,710 |
| 1996-02-13 | 381 | 390 | 380 | 380 | 63,000 | 3,800 |
| 1996-02-09 | 395 | 400 | 380 | 386 | 141,000 | 3,860 |
| 1996-02-08 | 406 | 407 | 400 | 400 | 251,000 | 4,000 |
| 1996-02-07 | 408 | 412 | 405 | 407 | 382,000 | 4,070 |
| 1996-02-06 | 403 | 405 | 384 | 403 | 243,000 | 4,030 |
| 1996-02-05 | 415 | 415 | 395 | 410 | 287,000 | 4,100 |
| 1996-02-02 | 421 | 427 | 406 | 408 | 1,246,000 | 4,080 |
| 1996-02-01 | 382 | 421 | 376 | 402 | 2,151,000 | 4,020 |
| 1996-01-31 | 384 | 384 | 372 | 377 | 561,000 | 3,770 |
| 1996-01-30 | 359 | 385 | 356 | 385 | 1,549,000 | 3,850 |
| 1996-01-29 | 341 | 344 | 338 | 340 | 69,000 | 3,400 |
| 1996-01-26 | 340 | 345 | 331 | 340 | 79,000 | 3,400 |
| 1996-01-25 | 326 | 340 | 326 | 340 | 43,000 | 3,400 |
| 1996-01-24 | 322 | 326 | 321 | 324 | 35,000 | 3,240 |
| 1996-01-23 | 321 | 325 | 320 | 325 | 21,000 | 3,250 |
| 1996-01-22 | 324 | 330 | 320 | 320 | 63,000 | 3,200 |
| 1996-01-19 | 335 | 340 | 320 | 320 | 81,000 | 3,200 |
| 1996-01-18 | 340 | 345 | 335 | 338 | 77,000 | 3,380 |
| 1996-01-17 | 346 | 350 | 340 | 340 | 109,000 | 3,400 |
| 1996-01-16 | 351 | 351 | 345 | 346 | 84,000 | 3,460 |
| 1996-01-12 | 349 | 355 | 346 | 346 | 128,000 | 3,460 |
| 1996-01-11 | 350 | 355 | 345 | 348 | 176,000 | 3,480 |
| 1996-01-10 | 340 | 370 | 338 | 360 | 370,000 | 3,600 |
| 1996-01-09 | 341 | 348 | 336 | 340 | 112,000 | 3,400 |
| 1996-01-08 | 351 | 353 | 335 | 341 | 107,000 | 3,410 |
| 1996-01-05 | 356 | 358 | 345 | 351 | 241,000 | 3,510 |
| 1996-01-04 | 350 | 350 | 330 | 330 | 40,000 | 3,300 |
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
