4112 保土谷化学工業(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 134 | 155 | 134 | 155 | 30,000 | 1,550 |
| 1997-12-29 | 140 | 150 | 133 | 134 | 22,000 | 1,340 |
| 1997-12-26 | 154 | 154 | 145 | 149 | 57,000 | 1,490 |
| 1997-12-25 | 134 | 149 | 134 | 149 | 32,000 | 1,490 |
| 1997-12-24 | 149 | 149 | 131 | 133 | 47,000 | 1,330 |
| 1997-12-22 | 150 | 155 | 143 | 149 | 54,000 | 1,490 |
| 1997-12-19 | 165 | 166 | 160 | 160 | 39,000 | 1,600 |
| 1997-12-18 | 183 | 183 | 160 | 160 | 37,000 | 1,600 |
| 1997-12-17 | 165 | 180 | 159 | 179 | 52,000 | 1,790 |
| 1997-12-16 | 164 | 170 | 160 | 160 | 58,000 | 1,600 |
| 1997-12-15 | 160 | 165 | 157 | 163 | 47,000 | 1,630 |
| 1997-12-12 | 180 | 181 | 155 | 165 | 178,000 | 1,650 |
| 1997-12-11 | 190 | 190 | 185 | 185 | 98,000 | 1,850 |
| 1997-12-10 | 195 | 196 | 187 | 187 | 72,000 | 1,870 |
| 1997-12-09 | 200 | 204 | 195 | 200 | 50,000 | 2,000 |
| 1997-12-08 | 200 | 205 | 200 | 204 | 30,000 | 2,040 |
| 1997-12-05 | 202 | 220 | 200 | 200 | 48,000 | 2,000 |
| 1997-12-04 | 200 | 205 | 200 | 205 | 19,000 | 2,050 |
| 1997-12-03 | 216 | 220 | 210 | 210 | 17,000 | 2,100 |
| 1997-12-02 | 220 | 224 | 216 | 220 | 22,000 | 2,200 |
| 1997-12-01 | 200 | 226 | 197 | 220 | 43,000 | 2,200 |
| 1997-11-28 | 190 | 196 | 190 | 192 | 60,000 | 1,920 |
| 1997-11-27 | 186 | 195 | 185 | 185 | 77,000 | 1,850 |
| 1997-11-26 | 205 | 205 | 185 | 185 | 64,000 | 1,850 |
| 1997-11-25 | 197 | 215 | 197 | 205 | 62,000 | 2,050 |
| 1997-11-21 | 218 | 223 | 218 | 222 | 12,000 | 2,220 |
| 1997-11-20 | 210 | 217 | 210 | 215 | 45,000 | 2,150 |
| 1997-11-19 | 220 | 220 | 220 | 220 | 20,000 | 2,200 |
| 1997-11-18 | 228 | 230 | 222 | 230 | 24,000 | 2,300 |
| 1997-11-17 | 208 | 230 | 208 | 228 | 70,000 | 2,280 |
| 1997-11-14 | 221 | 221 | 210 | 210 | 31,000 | 2,100 |
| 1997-11-13 | 220 | 220 | 210 | 220 | 33,000 | 2,200 |
| 1997-11-12 | 225 | 225 | 222 | 223 | 35,000 | 2,230 |
| 1997-11-11 | 222 | 222 | 220 | 220 | 33,000 | 2,200 |
| 1997-11-10 | 220 | 222 | 220 | 222 | 24,000 | 2,220 |
| 1997-11-07 | 221 | 224 | 221 | 222 | 67,000 | 2,220 |
| 1997-11-06 | 236 | 239 | 221 | 221 | 50,000 | 2,210 |
| 1997-11-05 | 248 | 248 | 236 | 236 | 23,000 | 2,360 |
| 1997-11-04 | 253 | 255 | 253 | 254 | 7,000 | 2,540 |
| 1997-10-31 | 240 | 240 | 240 | 240 | 15,000 | 2,400 |
| 1997-10-30 | 251 | 253 | 249 | 249 | 16,000 | 2,490 |
| 1997-10-29 | 251 | 254 | 246 | 251 | 21,000 | 2,510 |
| 1997-10-28 | 234 | 238 | 234 | 236 | 20,000 | 2,360 |
| 1997-10-27 | 250 | 260 | 230 | 255 | 44,000 | 2,550 |
| 1997-10-24 | 237 | 270 | 237 | 265 | 41,000 | 2,650 |
| 1997-10-23 | 245 | 250 | 240 | 242 | 82,000 | 2,420 |
| 1997-10-22 | 227 | 240 | 224 | 240 | 86,000 | 2,400 |
| 1997-10-21 | 229 | 229 | 223 | 224 | 43,000 | 2,240 |
| 1997-10-20 | 223 | 224 | 221 | 223 | 38,000 | 2,230 |
| 1997-10-17 | 226 | 226 | 223 | 224 | 36,000 | 2,240 |
| 1997-10-16 | 225 | 225 | 224 | 225 | 22,000 | 2,250 |
| 1997-10-15 | 230 | 230 | 220 | 223 | 14,000 | 2,230 |
| 1997-10-14 | 230 | 230 | 220 | 229 | 80,000 | 2,290 |
| 1997-10-13 | 230 | 231 | 230 | 230 | 47,000 | 2,300 |
| 1997-10-09 | 242 | 242 | 226 | 226 | 31,000 | 2,260 |
| 1997-10-08 | 239 | 242 | 239 | 242 | 11,000 | 2,420 |
| 1997-10-07 | 241 | 243 | 240 | 240 | 19,000 | 2,400 |
| 1997-10-06 | 230 | 241 | 225 | 241 | 23,000 | 2,410 |
| 1997-10-03 | 225 | 228 | 224 | 225 | 35,000 | 2,250 |
| 1997-10-02 | 224 | 239 | 224 | 224 | 39,000 | 2,240 |
| 1997-10-01 | 222 | 240 | 222 | 230 | 54,000 | 2,300 |
| 1997-09-30 | 235 | 235 | 222 | 222 | 67,000 | 2,220 |
| 1997-09-29 | 227 | 243 | 222 | 241 | 157,000 | 2,410 |
| 1997-09-26 | 280 | 280 | 222 | 222 | 109,000 | 2,220 |
| 1997-09-25 | 289 | 299 | 280 | 280 | 51,000 | 2,800 |
| 1997-09-24 | 299 | 299 | 280 | 280 | 38,000 | 2,800 |
| 1997-09-22 | 299 | 304 | 290 | 301 | 31,000 | 3,010 |
| 1997-09-19 | 298 | 299 | 298 | 299 | 34,000 | 2,990 |
| 1997-09-18 | 293 | 298 | 293 | 298 | 49,000 | 2,980 |
| 1997-09-17 | 293 | 294 | 293 | 293 | 36,000 | 2,930 |
| 1997-09-16 | 290 | 292 | 290 | 292 | 65,000 | 2,920 |
| 1997-09-12 | 290 | 292 | 285 | 290 | 54,000 | 2,900 |
| 1997-09-11 | 295 | 295 | 292 | 292 | 26,000 | 2,920 |
| 1997-09-10 | 299 | 299 | 295 | 297 | 57,000 | 2,970 |
| 1997-09-09 | 299 | 299 | 296 | 298 | 45,000 | 2,980 |
| 1997-09-08 | 300 | 300 | 298 | 299 | 37,000 | 2,990 |
| 1997-09-05 | 305 | 308 | 300 | 301 | 48,000 | 3,010 |
| 1997-09-04 | 309 | 309 | 304 | 305 | 45,000 | 3,050 |
| 1997-09-03 | 304 | 307 | 301 | 306 | 62,000 | 3,060 |
| 1997-09-02 | 302 | 303 | 300 | 300 | 54,000 | 3,000 |
| 1997-09-01 | 304 | 305 | 301 | 301 | 19,000 | 3,010 |
| 1997-08-29 | 306 | 306 | 301 | 303 | 18,000 | 3,030 |
| 1997-08-28 | 310 | 312 | 308 | 308 | 37,000 | 3,080 |
| 1997-08-27 | 315 | 316 | 310 | 310 | 20,000 | 3,100 |
| 1997-08-26 | 330 | 330 | 309 | 313 | 232,000 | 3,130 |
| 1997-08-25 | 330 | 331 | 330 | 331 | 5,000 | 3,310 |
| 1997-08-22 | 331 | 333 | 330 | 330 | 9,000 | 3,300 |
| 1997-08-21 | 328 | 339 | 328 | 330 | 21,000 | 3,300 |
| 1997-08-20 | 325 | 342 | 315 | 342 | 22,000 | 3,420 |
| 1997-08-19 | 316 | 325 | 315 | 320 | 22,000 | 3,200 |
| 1997-08-18 | 315 | 316 | 315 | 315 | 14,000 | 3,150 |
| 1997-08-15 | 318 | 325 | 315 | 325 | 19,000 | 3,250 |
| 1997-08-14 | 315 | 315 | 309 | 315 | 29,000 | 3,150 |
| 1997-08-13 | 310 | 315 | 308 | 315 | 22,000 | 3,150 |
| 1997-08-12 | 315 | 323 | 313 | 323 | 23,000 | 3,230 |
| 1997-08-11 | 311 | 313 | 308 | 313 | 16,000 | 3,130 |
| 1997-08-08 | 317 | 318 | 305 | 318 | 49,000 | 3,180 |
| 1997-08-07 | 320 | 320 | 315 | 318 | 26,000 | 3,180 |
| 1997-08-06 | 309 | 319 | 309 | 315 | 32,000 | 3,150 |
| 1997-08-05 | 321 | 327 | 317 | 324 | 43,000 | 3,240 |
| 1997-08-04 | 345 | 345 | 335 | 335 | 36,000 | 3,350 |
| 1997-08-01 | 350 | 350 | 345 | 345 | 46,000 | 3,450 |
| 1997-07-31 | 366 | 366 | 350 | 350 | 33,000 | 3,500 |
| 1997-07-30 | 376 | 376 | 370 | 370 | 39,000 | 3,700 |
| 1997-07-29 | 370 | 380 | 370 | 380 | 26,000 | 3,800 |
| 1997-07-28 | 356 | 370 | 356 | 360 | 12,000 | 3,600 |
| 1997-07-25 | 355 | 355 | 352 | 352 | 23,000 | 3,520 |
| 1997-07-24 | 359 | 359 | 356 | 356 | 18,000 | 3,560 |
| 1997-07-23 | 369 | 369 | 360 | 360 | 14,000 | 3,600 |
| 1997-07-22 | 366 | 375 | 366 | 372 | 12,000 | 3,720 |
| 1997-07-18 | 352 | 371 | 352 | 371 | 53,000 | 3,710 |
| 1997-07-17 | 354 | 355 | 351 | 351 | 55,000 | 3,510 |
| 1997-07-16 | 369 | 370 | 350 | 354 | 74,000 | 3,540 |
| 1997-07-15 | 368 | 370 | 365 | 369 | 30,000 | 3,690 |
| 1997-07-14 | 370 | 371 | 363 | 363 | 41,000 | 3,630 |
| 1997-07-11 | 385 | 385 | 371 | 371 | 44,000 | 3,710 |
| 1997-07-10 | 380 | 381 | 375 | 375 | 37,000 | 3,750 |
| 1997-07-09 | 380 | 384 | 380 | 380 | 39,000 | 3,800 |
| 1997-07-08 | 375 | 380 | 374 | 380 | 65,000 | 3,800 |
| 1997-07-07 | 390 | 390 | 375 | 376 | 79,000 | 3,760 |
| 1997-07-04 | 400 | 400 | 388 | 390 | 58,000 | 3,900 |
| 1997-07-03 | 410 | 413 | 401 | 401 | 48,000 | 4,010 |
| 1997-07-02 | 415 | 415 | 408 | 409 | 48,000 | 4,090 |
| 1997-07-01 | 415 | 420 | 413 | 413 | 53,000 | 4,130 |
| 1997-06-30 | 421 | 421 | 417 | 417 | 30,000 | 4,170 |
| 1997-06-27 | 419 | 420 | 417 | 417 | 35,000 | 4,170 |
| 1997-06-26 | 419 | 425 | 417 | 417 | 103,000 | 4,170 |
| 1997-06-25 | 415 | 425 | 410 | 419 | 142,000 | 4,190 |
| 1997-06-24 | 422 | 422 | 409 | 412 | 139,000 | 4,120 |
| 1997-06-23 | 437 | 437 | 425 | 425 | 98,000 | 4,250 |
| 1997-06-20 | 440 | 445 | 436 | 437 | 61,000 | 4,370 |
| 1997-06-19 | 434 | 446 | 432 | 445 | 120,000 | 4,450 |
| 1997-06-18 | 440 | 443 | 430 | 434 | 198,000 | 4,340 |
| 1997-06-17 | 456 | 463 | 450 | 450 | 232,000 | 4,500 |
| 1997-06-16 | 450 | 460 | 440 | 456 | 428,000 | 4,560 |
| 1997-06-13 | 510 | 510 | 488 | 495 | 374,000 | 4,950 |
| 1997-06-12 | 522 | 526 | 503 | 510 | 728,000 | 5,100 |
| 1997-06-11 | 491 | 518 | 491 | 512 | 1,366,000 | 5,120 |
| 1997-06-10 | 489 | 495 | 489 | 490 | 397,000 | 4,900 |
| 1997-06-09 | 492 | 493 | 481 | 484 | 265,000 | 4,840 |
| 1997-06-06 | 476 | 490 | 475 | 488 | 533,000 | 4,880 |
| 1997-06-05 | 483 | 483 | 472 | 479 | 217,000 | 4,790 |
| 1997-06-04 | 469 | 488 | 466 | 480 | 496,000 | 4,800 |
| 1997-06-03 | 460 | 473 | 460 | 472 | 279,000 | 4,720 |
| 1997-06-02 | 448 | 463 | 448 | 459 | 80,000 | 4,590 |
| 1997-05-30 | 460 | 462 | 443 | 450 | 119,000 | 4,500 |
| 1997-05-29 | 470 | 473 | 455 | 455 | 278,000 | 4,550 |
| 1997-05-28 | 452 | 475 | 438 | 470 | 556,000 | 4,700 |
| 1997-05-27 | 464 | 465 | 447 | 457 | 350,000 | 4,570 |
| 1997-05-26 | 435 | 459 | 431 | 459 | 395,000 | 4,590 |
| 1997-05-23 | 422 | 429 | 411 | 411 | 301,000 | 4,110 |
| 1997-05-22 | 431 | 434 | 421 | 422 | 207,000 | 4,220 |
| 1997-05-21 | 419 | 434 | 419 | 431 | 232,000 | 4,310 |
| 1997-05-20 | 420 | 422 | 410 | 415 | 202,000 | 4,150 |
| 1997-05-19 | 415 | 424 | 407 | 424 | 310,000 | 4,240 |
| 1997-05-16 | 468 | 468 | 456 | 460 | 154,000 | 4,600 |
| 1997-05-15 | 469 | 472 | 463 | 469 | 221,000 | 4,690 |
| 1997-05-14 | 470 | 476 | 464 | 465 | 419,000 | 4,650 |
| 1997-05-13 | 460 | 479 | 460 | 469 | 855,000 | 4,690 |
| 1997-05-12 | 449 | 460 | 444 | 455 | 426,000 | 4,550 |
| 1997-05-09 | 453 | 470 | 450 | 450 | 1,257,000 | 4,500 |
| 1997-05-08 | 422 | 458 | 415 | 448 | 522,000 | 4,480 |
| 1997-05-07 | 429 | 433 | 420 | 427 | 398,000 | 4,270 |
| 1997-05-06 | 414 | 434 | 414 | 429 | 674,000 | 4,290 |
| 1997-05-02 | 383 | 404 | 380 | 396 | 403,000 | 3,960 |
| 1997-05-01 | 369 | 380 | 365 | 378 | 159,000 | 3,780 |
| 1997-04-30 | 370 | 374 | 365 | 374 | 156,000 | 3,740 |
| 1997-04-28 | 365 | 370 | 361 | 361 | 35,000 | 3,610 |
| 1997-04-25 | 359 | 365 | 359 | 360 | 25,000 | 3,600 |
| 1997-04-24 | 370 | 371 | 360 | 365 | 51,000 | 3,650 |
| 1997-04-23 | 362 | 370 | 360 | 365 | 110,000 | 3,650 |
| 1997-04-22 | 376 | 378 | 357 | 357 | 196,000 | 3,570 |
| 1997-04-21 | 387 | 388 | 379 | 380 | 45,000 | 3,800 |
| 1997-04-18 | 359 | 388 | 355 | 388 | 181,000 | 3,880 |
| 1997-04-17 | 361 | 361 | 347 | 360 | 61,000 | 3,600 |
| 1997-04-16 | 365 | 374 | 360 | 361 | 167,000 | 3,610 |
| 1997-04-15 | 313 | 355 | 313 | 355 | 324,000 | 3,550 |
| 1997-04-14 | 295 | 315 | 295 | 315 | 68,000 | 3,150 |
| 1997-04-11 | 286 | 290 | 285 | 290 | 34,000 | 2,900 |
| 1997-04-10 | 295 | 300 | 285 | 285 | 118,000 | 2,850 |
| 1997-04-09 | 311 | 311 | 280 | 281 | 100,000 | 2,810 |
| 1997-04-08 | 335 | 335 | 320 | 320 | 23,000 | 3,200 |
| 1997-04-07 | 340 | 340 | 326 | 335 | 27,000 | 3,350 |
| 1997-04-04 | 345 | 345 | 340 | 343 | 36,000 | 3,430 |
| 1997-04-03 | 346 | 350 | 344 | 345 | 33,000 | 3,450 |
| 1997-04-02 | 360 | 360 | 346 | 346 | 64,000 | 3,460 |
| 1997-04-01 | 350 | 355 | 350 | 355 | 27,000 | 3,550 |
| 1997-03-31 | 351 | 357 | 350 | 350 | 36,000 | 3,500 |
| 1997-03-28 | 361 | 361 | 357 | 357 | 7,000 | 3,570 |
| 1997-03-27 | 370 | 372 | 361 | 361 | 21,000 | 3,610 |
| 1997-03-26 | 361 | 369 | 361 | 369 | 18,000 | 3,690 |
| 1997-03-25 | 362 | 362 | 356 | 361 | 24,000 | 3,610 |
| 1997-03-24 | 361 | 366 | 356 | 357 | 51,000 | 3,570 |
| 1997-03-21 | 358 | 360 | 358 | 359 | 12,000 | 3,590 |
| 1997-03-19 | 358 | 363 | 356 | 356 | 20,000 | 3,560 |
| 1997-03-18 | 357 | 365 | 356 | 356 | 30,000 | 3,560 |
| 1997-03-17 | 364 | 364 | 355 | 356 | 47,000 | 3,560 |
| 1997-03-14 | 355 | 364 | 355 | 359 | 54,000 | 3,590 |
| 1997-03-13 | 369 | 369 | 365 | 365 | 13,000 | 3,650 |
| 1997-03-12 | 370 | 379 | 366 | 379 | 16,000 | 3,790 |
| 1997-03-11 | 363 | 380 | 361 | 380 | 34,000 | 3,800 |
| 1997-03-10 | 370 | 380 | 365 | 380 | 34,000 | 3,800 |
| 1997-03-07 | 373 | 380 | 370 | 374 | 17,000 | 3,740 |
| 1997-03-06 | 382 | 382 | 375 | 378 | 24,000 | 3,780 |
| 1997-03-05 | 393 | 393 | 380 | 382 | 24,000 | 3,820 |
| 1997-03-04 | 380 | 395 | 378 | 395 | 23,000 | 3,950 |
| 1997-03-03 | 377 | 380 | 375 | 380 | 17,000 | 3,800 |
| 1997-02-28 | 385 | 385 | 380 | 385 | 19,000 | 3,850 |
| 1997-02-27 | 386 | 391 | 385 | 391 | 14,000 | 3,910 |
| 1997-02-26 | 397 | 400 | 385 | 386 | 36,000 | 3,860 |
| 1997-02-25 | 391 | 391 | 380 | 380 | 32,000 | 3,800 |
| 1997-02-24 | 390 | 400 | 390 | 391 | 48,000 | 3,910 |
| 1997-02-21 | 391 | 400 | 390 | 400 | 76,000 | 4,000 |
| 1997-02-20 | 389 | 395 | 385 | 390 | 50,000 | 3,900 |
| 1997-02-19 | 394 | 395 | 381 | 390 | 34,000 | 3,900 |
| 1997-02-18 | 388 | 390 | 380 | 390 | 55,000 | 3,900 |
| 1997-02-17 | 390 | 390 | 368 | 368 | 56,000 | 3,680 |
| 1997-02-14 | 376 | 380 | 371 | 380 | 73,000 | 3,800 |
| 1997-02-13 | 371 | 375 | 366 | 375 | 39,000 | 3,750 |
| 1997-02-12 | 355 | 368 | 350 | 361 | 50,000 | 3,610 |
| 1997-02-10 | 354 | 360 | 344 | 349 | 57,000 | 3,490 |
| 1997-02-07 | 369 | 371 | 350 | 360 | 70,000 | 3,600 |
| 1997-02-06 | 372 | 372 | 370 | 372 | 36,000 | 3,720 |
| 1997-02-05 | 380 | 380 | 372 | 372 | 14,000 | 3,720 |
| 1997-02-04 | 375 | 385 | 374 | 380 | 40,000 | 3,800 |
| 1997-02-03 | 389 | 389 | 380 | 380 | 21,000 | 3,800 |
| 1997-01-31 | 380 | 385 | 371 | 384 | 29,000 | 3,840 |
| 1997-01-30 | 386 | 390 | 382 | 385 | 14,000 | 3,850 |
| 1997-01-29 | 381 | 400 | 375 | 391 | 32,000 | 3,910 |
| 1997-01-28 | 369 | 382 | 369 | 379 | 15,000 | 3,790 |
| 1997-01-27 | 381 | 381 | 370 | 370 | 15,000 | 3,700 |
| 1997-01-24 | 383 | 383 | 369 | 380 | 35,000 | 3,800 |
| 1997-01-23 | 390 | 390 | 383 | 386 | 13,000 | 3,860 |
| 1997-01-22 | 390 | 400 | 385 | 400 | 99,000 | 4,000 |
| 1997-01-21 | 395 | 400 | 390 | 390 | 16,000 | 3,900 |
| 1997-01-20 | 415 | 415 | 385 | 390 | 25,000 | 3,900 |
| 1997-01-17 | 397 | 414 | 391 | 411 | 51,000 | 4,110 |
| 1997-01-16 | 405 | 405 | 400 | 401 | 33,000 | 4,010 |
| 1997-01-14 | 380 | 405 | 380 | 405 | 70,000 | 4,050 |
| 1997-01-13 | 370 | 380 | 355 | 380 | 103,000 | 3,800 |
| 1997-01-10 | 360 | 373 | 344 | 360 | 198,000 | 3,600 |
| 1997-01-09 | 395 | 395 | 360 | 362 | 107,000 | 3,620 |
| 1997-01-08 | 410 | 410 | 395 | 397 | 67,000 | 3,970 |
| 1997-01-07 | 420 | 420 | 405 | 410 | 42,000 | 4,100 |
| 1997-01-06 | 418 | 418 | 410 | 415 | 28,000 | 4,150 |
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
