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
1998-12-3017517516516521,0001,650
1998-12-2916516516516523,0001,650
1998-12-2817517516017521,0001,750
1998-12-2515517015417039,0001,700
1998-12-2416416415515541,0001,550
1998-12-2216516516316439,0001,640
1998-12-2118118116616618,0001,660
1998-12-1816616616516639,0001,660
1998-12-1717017016516623,0001,660
1998-12-1617117117017021,0001,700
1998-12-1517217217017028,0001,700
1998-12-1417517517217345,0001,730
1998-12-1118018017517745,0001,770
1998-12-101851851851855,0001,850
1998-12-0917718517518554,0001,850
1998-12-0818018117617614,0001,760
1998-12-0718118117417564,0001,750
1998-12-041801801761766,0001,760
1998-12-0318118117718139,0001,810
1998-12-0219019018018229,0001,820
1998-12-0119019018019017,0001,900
1998-11-3020320319019523,0001,950
1998-11-2719621019620388,0002,030
1998-11-2618919518719560,0001,950
1998-11-2518418518418510,0001,850
1998-11-2418118918118315,0001,830
1998-11-2017618017618028,0001,800
1998-11-1918118117917933,0001,790
1998-11-1818018117117949,0001,790
1998-11-1718118118018122,0001,810
1998-11-1619319317918058,0001,800
1998-11-13182190181190144,0001,900
1998-11-1216518016517741,0001,770
1998-11-111651651601626,0001,620
1998-11-1016116516016111,0001,610
1998-11-091581601581607,0001,600
1998-11-0616516916216225,0001,620
1998-11-0517117115716149,0001,610
1998-11-0415516215516126,0001,610
1998-11-021601621531539,0001,530
1998-10-3015815815515514,0001,550
1998-10-2915516515516522,0001,650
1998-10-2815916015715724,0001,570
1998-10-2715816315815910,0001,590
1998-10-2617417415816366,0001,630
1998-10-2316716916316310,0001,630
1998-10-2216517216516633,0001,660
1998-10-211631701631694,0001,690
1998-10-201601611581586,0001,580
1998-10-191731731701707,0001,700
1998-10-161601601601605,0001,600
1998-10-151651651651651,0001,650
1998-10-141551571551554,0001,550
1998-10-1316616615715817,0001,580
1998-10-1215716015716027,0001,600
1998-10-091571571571573,0001,570
1998-10-0816016015715716,0001,570
1998-10-0714515514515514,0001,550
1998-10-0615015114514621,0001,460
1998-10-051501501451459,0001,450
1998-10-0215015515015029,0001,500
1998-10-0115016015015029,0001,500
1998-09-3017017015515525,0001,550
1998-09-291701701621628,0001,620
1998-09-2817317316816817,0001,680
1998-09-2516816816716822,0001,680
1998-09-2416917916716718,0001,670
1998-09-2217617616516653,0001,660
1998-09-2117717717517518,0001,750
1998-09-1817018017017525,0001,750
1998-09-1717718417517513,0001,750
1998-09-1618518617918032,0001,800
1998-09-1418018517518519,0001,850
1998-09-1119519518518534,0001,850
1998-09-1018618618518519,0001,850
1998-09-0919519618518515,0001,850
1998-09-0819219519219315,0001,930
1998-09-0718519218519218,0001,920
1998-09-0418618718518532,0001,850
1998-09-031871881871876,0001,870
1998-09-0219019018518726,0001,870
1998-09-0118520018520045,0002,000
1998-08-3119019018519041,0001,900
1998-08-2819719719019059,0001,900
1998-08-2720020519720044,0002,000
1998-08-2621022020521045,0002,100
1998-08-251952001952006,0002,000
1998-08-2419919919619635,0001,960
1998-08-212002002002008,0002,000
1998-08-2020020220020015,0002,000
1998-08-192002032002034,0002,030
1998-08-182022021931966,0001,960
1998-08-1719820219319328,0001,930
1998-08-1420021320021332,0002,130
1998-08-1321321420020022,0002,000
1998-08-1219020019019321,0001,930
1998-08-1120020019019034,0001,900
1998-08-1020620620020033,0002,000
1998-08-0721121221021123,0002,110
1998-08-062202202152158,0002,150
1998-08-0522122222022020,0002,200
1998-08-0422022021822011,0002,200
1998-08-0323023022022014,0002,200
1998-07-3123523523023512,0002,350
1998-07-3023423523023511,0002,350
1998-07-2922423422023421,0002,340
1998-07-2822322522322313,0002,230
1998-07-2723323322022815,0002,280
1998-07-2423023122923027,0002,300
1998-07-2323523523023019,0002,300
1998-07-2224024023524031,0002,400
1998-07-2124124924124212,0002,420
1998-07-1724524824024027,0002,400
1998-07-1624525024025067,0002,500
1998-07-15260261245251122,0002,510
1998-07-14246260245260222,0002,600
1998-07-1323324622523550,0002,350
1998-07-1022524222523368,0002,330
1998-07-0923024023023582,0002,350
1998-07-0824024022222330,0002,230
1998-07-07249252236240154,0002,400
1998-07-06227250218235136,0002,350
1998-07-0321922821121832,0002,180
1998-07-0223623822822851,0002,280
1998-07-0123823822722783,0002,270
1998-06-3022922922122399,0002,230
1998-06-2919521019520986,0002,090
1998-06-2620020019019023,0001,900
1998-06-251901901901903,0001,900
1998-06-2419119219119212,0001,920
1998-06-231961961961961,0001,960
1998-06-221961961961961,0001,960
1998-06-192102102012018,0002,010
1998-06-1821021020020824,0002,080
1998-06-1719719819619617,0001,960
1998-06-1617519617019611,0001,960
1998-06-1518718818118110,0001,810
1998-06-1218718718718729,0001,870
1998-06-1119019119019012,0001,900
1998-06-1019119119019012,0001,900
1998-06-091911921911926,0001,920
1998-06-081911931911935,0001,930
1998-06-0519519519019122,0001,910
1998-06-0419519619419513,0001,950
1998-06-022002011981987,0001,980
1998-06-012102102002008,0002,000
1998-05-291961961961965,0001,960
1998-05-2819319519319510,0001,950
1998-05-2719519519019529,0001,950
1998-05-262142142102105,0002,100
1998-05-2519520019520014,0002,000
1998-05-2219820019519529,0001,950
1998-05-2119119819119815,0001,980
1998-05-201901901901909,0001,900
1998-05-1919019119019013,0001,900
1998-05-1819019119019010,0001,900
1998-05-1519019719019018,0001,900
1998-05-1419019119019019,0001,900
1998-05-1319620019019521,0001,950
1998-05-1220220220020126,0002,010
1998-05-112002042002047,0002,040
1998-05-0819920219920132,0002,010
1998-05-0720021420020017,0002,000
1998-05-062012102002009,0002,000
1998-05-0120720720220213,0002,020
1998-04-3020620720220715,0002,070
1998-04-2820120520020518,0002,050
1998-04-2721621620320321,0002,030
1998-04-2420621320621311,0002,130
1998-04-2321121120520631,0002,060
1998-04-2221221220721216,0002,120
1998-04-212102102102107,0002,100
1998-04-2021821821021019,0002,100
1998-04-1721322121321719,0002,170
1998-04-1622622821521517,0002,150
1998-04-1521821821121425,0002,140
1998-04-1421922021221254,0002,120
1998-04-1323923922022020,0002,200
1998-04-1023824022822914,0002,290
1998-04-0923123822123816,0002,380
1998-04-0821524521523134,0002,310
1998-04-0721121921021030,0002,100
1998-04-0620121020020725,0002,070
1998-04-0318220618219884,0001,980
1998-04-02204206185185102,0001,850
1998-04-0122923021522056,0002,200
1998-03-3124224223023067,0002,300
1998-03-3025025024024720,0002,470
1998-03-2724925524525046,0002,500
1998-03-2624525024524926,0002,490
1998-03-2523724023224032,0002,400
1998-03-2423223723023215,0002,320
1998-03-2324524523824029,0002,400
1998-03-2024524523023295,0002,320
1998-03-1925225223824036,0002,400
1998-03-18279279252252175,0002,520
1998-03-17262278250269463,0002,690
1998-03-16245265237263355,0002,630
1998-03-1322323522323135,0002,310
1998-03-1222222522222417,0002,240
1998-03-1123123822622614,0002,260
1998-03-1023723722722713,0002,270
1998-03-0924525022622650,0002,260
1998-03-0623824423824421,0002,440
1998-03-0524324323123327,0002,330
1998-03-0423523823123811,0002,380
1998-03-0324824823523535,0002,350
1998-03-0224024922924484,0002,440
1998-02-2721523021522134,0002,210
1998-02-2621022021022032,0002,200
1998-02-2521021220821039,0002,100
1998-02-2421021921021137,0002,110
1998-02-2321722121022124,0002,210
1998-02-2021621721021031,0002,100
1998-02-1922022021521724,0002,170
1998-02-1822522522122324,0002,230
1998-02-1722022521722523,0002,250
1998-02-1622523022522520,0002,250
1998-02-1325025024024063,0002,400
1998-02-1225326024024191,0002,410
1998-02-1024724824324889,0002,480
1998-02-09242245235242159,0002,420
1998-02-0623023322222769,0002,270
1998-02-0520520520320530,0002,050
1998-02-0421121120320538,0002,050
1998-02-0320721820620617,0002,060
1998-02-0220020019519636,0001,960
1998-01-3021322520520540,0002,050
1998-01-2924524521521574,0002,150
1998-01-28220240220240123,0002,400
1998-01-27215215205214104,0002,140
1998-01-26215228215215114,0002,150
1998-01-2317919417919433,0001,940
1998-01-2219019518918952,0001,890
1998-01-2118419518418988,0001,890
1998-01-2017518017418040,0001,800
1998-01-1916717416717436,0001,740
1998-01-1615015915015751,0001,570
1998-01-1415115114715120,0001,510
1998-01-1315215214715131,0001,510
1998-01-1215015215015210,0001,520
1998-01-0914715214715233,0001,520
1998-01-0814115814114426,0001,440
1998-01-0715015014014027,0001,400
1998-01-0616016015015031,0001,500
1998-01-0515515915015923,0001,590

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