4112 保土谷化学工業(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	175	175	165	165	21,000	825
1998-12-29	165	165	165	165	23,000	825
1998-12-28	175	175	160	175	21,000	875
1998-12-25	155	170	154	170	39,000	850
1998-12-24	164	164	155	155	41,000	775
1998-12-22	165	165	163	164	39,000	820
1998-12-21	181	181	166	166	18,000	830
1998-12-18	166	166	165	166	39,000	830
1998-12-17	170	170	165	166	23,000	830
1998-12-16	171	171	170	170	21,000	850
1998-12-15	172	172	170	170	28,000	850
1998-12-14	175	175	172	173	45,000	865
1998-12-11	180	180	175	177	45,000	885
1998-12-10	185	185	185	185	5,000	925
1998-12-09	177	185	175	185	54,000	925
1998-12-08	180	181	176	176	14,000	880
1998-12-07	181	181	174	175	64,000	875
1998-12-04	180	180	176	176	6,000	880
1998-12-03	181	181	177	181	39,000	905
1998-12-02	190	190	180	182	29,000	910
1998-12-01	190	190	180	190	17,000	950
1998-11-30	203	203	190	195	23,000	975
1998-11-27	196	210	196	203	88,000	1,015
1998-11-26	189	195	187	195	60,000	975
1998-11-25	184	185	184	185	10,000	925
1998-11-24	181	189	181	183	15,000	915
1998-11-20	176	180	176	180	28,000	900
1998-11-19	181	181	179	179	33,000	895
1998-11-18	180	181	171	179	49,000	895
1998-11-17	181	181	180	181	22,000	905
1998-11-16	193	193	179	180	58,000	900
1998-11-13	182	190	181	190	144,000	950
1998-11-12	165	180	165	177	41,000	885
1998-11-11	165	165	160	162	6,000	810
1998-11-10	161	165	160	161	11,000	805
1998-11-09	158	160	158	160	7,000	800
1998-11-06	165	169	162	162	25,000	810
1998-11-05	171	171	157	161	49,000	805
1998-11-04	155	162	155	161	26,000	805
1998-11-02	160	162	153	153	9,000	765
1998-10-30	158	158	155	155	14,000	775
1998-10-29	155	165	155	165	22,000	825
1998-10-28	159	160	157	157	24,000	785
1998-10-27	158	163	158	159	10,000	795
1998-10-26	174	174	158	163	66,000	815
1998-10-23	167	169	163	163	10,000	815
1998-10-22	165	172	165	166	33,000	830
1998-10-21	163	170	163	169	4,000	845
1998-10-20	160	161	158	158	6,000	790
1998-10-19	173	173	170	170	7,000	850
1998-10-16	160	160	160	160	5,000	800
1998-10-15	165	165	165	165	1,000	825
1998-10-14	155	157	155	155	4,000	775
1998-10-13	166	166	157	158	17,000	790
1998-10-12	157	160	157	160	27,000	800
1998-10-09	157	157	157	157	3,000	785
1998-10-08	160	160	157	157	16,000	785
1998-10-07	145	155	145	155	14,000	775
1998-10-06	150	151	145	146	21,000	730
1998-10-05	150	150	145	145	9,000	725
1998-10-02	150	155	150	150	29,000	750
1998-10-01	150	160	150	150	29,000	750
1998-09-30	170	170	155	155	25,000	775
1998-09-29	170	170	162	162	8,000	810
1998-09-28	173	173	168	168	17,000	840
1998-09-25	168	168	167	168	22,000	840
1998-09-24	169	179	167	167	18,000	835
1998-09-22	176	176	165	166	53,000	830
1998-09-21	177	177	175	175	18,000	875
1998-09-18	170	180	170	175	25,000	875
1998-09-17	177	184	175	175	13,000	875
1998-09-16	185	186	179	180	32,000	900
1998-09-14	180	185	175	185	19,000	925
1998-09-11	195	195	185	185	34,000	925
1998-09-10	186	186	185	185	19,000	925
1998-09-09	195	196	185	185	15,000	925
1998-09-08	192	195	192	193	15,000	965
1998-09-07	185	192	185	192	18,000	960
1998-09-04	186	187	185	185	32,000	925
1998-09-03	187	188	187	187	6,000	935
1998-09-02	190	190	185	187	26,000	935
1998-09-01	185	200	185	200	45,000	1,000
1998-08-31	190	190	185	190	41,000	950
1998-08-28	197	197	190	190	59,000	950
1998-08-27	200	205	197	200	44,000	1,000
1998-08-26	210	220	205	210	45,000	1,050
1998-08-25	195	200	195	200	6,000	1,000
1998-08-24	199	199	196	196	35,000	980
1998-08-21	200	200	200	200	8,000	1,000
1998-08-20	200	202	200	200	15,000	1,000
1998-08-19	200	203	200	203	4,000	1,015
1998-08-18	202	202	193	196	6,000	980
1998-08-17	198	202	193	193	28,000	965
1998-08-14	200	213	200	213	32,000	1,065
1998-08-13	213	214	200	200	22,000	1,000
1998-08-12	190	200	190	193	21,000	965
1998-08-11	200	200	190	190	34,000	950
1998-08-10	206	206	200	200	33,000	1,000
1998-08-07	211	212	210	211	23,000	1,055
1998-08-06	220	220	215	215	8,000	1,075
1998-08-05	221	222	220	220	20,000	1,100
1998-08-04	220	220	218	220	11,000	1,100
1998-08-03	230	230	220	220	14,000	1,100
1998-07-31	235	235	230	235	12,000	1,175
1998-07-30	234	235	230	235	11,000	1,175
1998-07-29	224	234	220	234	21,000	1,170
1998-07-28	223	225	223	223	13,000	1,115
1998-07-27	233	233	220	228	15,000	1,140
1998-07-24	230	231	229	230	27,000	1,150
1998-07-23	235	235	230	230	19,000	1,150
1998-07-22	240	240	235	240	31,000	1,200
1998-07-21	241	249	241	242	12,000	1,210
1998-07-17	245	248	240	240	27,000	1,200
1998-07-16	245	250	240	250	67,000	1,250
1998-07-15	260	261	245	251	122,000	1,255
1998-07-14	246	260	245	260	222,000	1,300
1998-07-13	233	246	225	235	50,000	1,175
1998-07-10	225	242	225	233	68,000	1,165
1998-07-09	230	240	230	235	82,000	1,175
1998-07-08	240	240	222	223	30,000	1,115
1998-07-07	249	252	236	240	154,000	1,200
1998-07-06	227	250	218	235	136,000	1,175
1998-07-03	219	228	211	218	32,000	1,090
1998-07-02	236	238	228	228	51,000	1,140
1998-07-01	238	238	227	227	83,000	1,135
1998-06-30	229	229	221	223	99,000	1,115
1998-06-29	195	210	195	209	86,000	1,045
1998-06-26	200	200	190	190	23,000	950
1998-06-25	190	190	190	190	3,000	950
1998-06-24	191	192	191	192	12,000	960
1998-06-23	196	196	196	196	1,000	980
1998-06-22	196	196	196	196	1,000	980
1998-06-19	210	210	201	201	8,000	1,005
1998-06-18	210	210	200	208	24,000	1,040
1998-06-17	197	198	196	196	17,000	980
1998-06-16	175	196	170	196	11,000	980
1998-06-15	187	188	181	181	10,000	905
1998-06-12	187	187	187	187	29,000	935
1998-06-11	190	191	190	190	12,000	950
1998-06-10	191	191	190	190	12,000	950
1998-06-09	191	192	191	192	6,000	960
1998-06-08	191	193	191	193	5,000	965
1998-06-05	195	195	190	191	22,000	955
1998-06-04	195	196	194	195	13,000	975
1998-06-02	200	201	198	198	7,000	990
1998-06-01	210	210	200	200	8,000	1,000
1998-05-29	196	196	196	196	5,000	980
1998-05-28	193	195	193	195	10,000	975
1998-05-27	195	195	190	195	29,000	975
1998-05-26	214	214	210	210	5,000	1,050
1998-05-25	195	200	195	200	14,000	1,000
1998-05-22	198	200	195	195	29,000	975
1998-05-21	191	198	191	198	15,000	990
1998-05-20	190	190	190	190	9,000	950
1998-05-19	190	191	190	190	13,000	950
1998-05-18	190	191	190	190	10,000	950
1998-05-15	190	197	190	190	18,000	950
1998-05-14	190	191	190	190	19,000	950
1998-05-13	196	200	190	195	21,000	975
1998-05-12	202	202	200	201	26,000	1,005
1998-05-11	200	204	200	204	7,000	1,020
1998-05-08	199	202	199	201	32,000	1,005
1998-05-07	200	214	200	200	17,000	1,000
1998-05-06	201	210	200	200	9,000	1,000
1998-05-01	207	207	202	202	13,000	1,010
1998-04-30	206	207	202	207	15,000	1,035
1998-04-28	201	205	200	205	18,000	1,025
1998-04-27	216	216	203	203	21,000	1,015
1998-04-24	206	213	206	213	11,000	1,065
1998-04-23	211	211	205	206	31,000	1,030
1998-04-22	212	212	207	212	16,000	1,060
1998-04-21	210	210	210	210	7,000	1,050
1998-04-20	218	218	210	210	19,000	1,050
1998-04-17	213	221	213	217	19,000	1,085
1998-04-16	226	228	215	215	17,000	1,075
1998-04-15	218	218	211	214	25,000	1,070
1998-04-14	219	220	212	212	54,000	1,060
1998-04-13	239	239	220	220	20,000	1,100
1998-04-10	238	240	228	229	14,000	1,145
1998-04-09	231	238	221	238	16,000	1,190
1998-04-08	215	245	215	231	34,000	1,155
1998-04-07	211	219	210	210	30,000	1,050
1998-04-06	201	210	200	207	25,000	1,035
1998-04-03	182	206	182	198	84,000	990
1998-04-02	204	206	185	185	102,000	925
1998-04-01	229	230	215	220	56,000	1,100
1998-03-31	242	242	230	230	67,000	1,150
1998-03-30	250	250	240	247	20,000	1,235
1998-03-27	249	255	245	250	46,000	1,250
1998-03-26	245	250	245	249	26,000	1,245
1998-03-25	237	240	232	240	32,000	1,200
1998-03-24	232	237	230	232	15,000	1,160
1998-03-23	245	245	238	240	29,000	1,200
1998-03-20	245	245	230	232	95,000	1,160
1998-03-19	252	252	238	240	36,000	1,200
1998-03-18	279	279	252	252	175,000	1,260
1998-03-17	262	278	250	269	463,000	1,345
1998-03-16	245	265	237	263	355,000	1,315
1998-03-13	223	235	223	231	35,000	1,155
1998-03-12	222	225	222	224	17,000	1,120
1998-03-11	231	238	226	226	14,000	1,130
1998-03-10	237	237	227	227	13,000	1,135
1998-03-09	245	250	226	226	50,000	1,130
1998-03-06	238	244	238	244	21,000	1,220
1998-03-05	243	243	231	233	27,000	1,165
1998-03-04	235	238	231	238	11,000	1,190
1998-03-03	248	248	235	235	35,000	1,175
1998-03-02	240	249	229	244	84,000	1,220
1998-02-27	215	230	215	221	34,000	1,105
1998-02-26	210	220	210	220	32,000	1,100
1998-02-25	210	212	208	210	39,000	1,050
1998-02-24	210	219	210	211	37,000	1,055
1998-02-23	217	221	210	221	24,000	1,105
1998-02-20	216	217	210	210	31,000	1,050
1998-02-19	220	220	215	217	24,000	1,085
1998-02-18	225	225	221	223	24,000	1,115
1998-02-17	220	225	217	225	23,000	1,125
1998-02-16	225	230	225	225	20,000	1,125
1998-02-13	250	250	240	240	63,000	1,200
1998-02-12	253	260	240	241	91,000	1,205
1998-02-10	247	248	243	248	89,000	1,240
1998-02-09	242	245	235	242	159,000	1,210
1998-02-06	230	233	222	227	69,000	1,135
1998-02-05	205	205	203	205	30,000	1,025
1998-02-04	211	211	203	205	38,000	1,025
1998-02-03	207	218	206	206	17,000	1,030
1998-02-02	200	200	195	196	36,000	980
1998-01-30	213	225	205	205	40,000	1,025
1998-01-29	245	245	215	215	74,000	1,075
1998-01-28	220	240	220	240	123,000	1,200
1998-01-27	215	215	205	214	104,000	1,070
1998-01-26	215	228	215	215	114,000	1,075
1998-01-23	179	194	179	194	33,000	970
1998-01-22	190	195	189	189	52,000	945
1998-01-21	184	195	184	189	88,000	945
1998-01-20	175	180	174	180	40,000	900
1998-01-19	167	174	167	174	36,000	870
1998-01-16	150	159	150	157	51,000	785
1998-01-14	151	151	147	151	20,000	755
1998-01-13	152	152	147	151	31,000	755
1998-01-12	150	152	150	152	10,000	760
1998-01-09	147	152	147	152	33,000	760
1998-01-08	141	158	141	144	26,000	720
1998-01-07	150	150	140	140	27,000	700
1998-01-06	160	160	150	150	31,000	750
1998-01-05	155	159	150	159	23,000	795

分割・併合履歴： [2025-03-28]1株→2株 [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

2025年04月
日	月	火	水	木	金	土
« 03月31日
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30