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 | 1,650 |
| 1998-12-29 | 165 | 165 | 165 | 165 | 23,000 | 1,650 |
| 1998-12-28 | 175 | 175 | 160 | 175 | 21,000 | 1,750 |
| 1998-12-25 | 155 | 170 | 154 | 170 | 39,000 | 1,700 |
| 1998-12-24 | 164 | 164 | 155 | 155 | 41,000 | 1,550 |
| 1998-12-22 | 165 | 165 | 163 | 164 | 39,000 | 1,640 |
| 1998-12-21 | 181 | 181 | 166 | 166 | 18,000 | 1,660 |
| 1998-12-18 | 166 | 166 | 165 | 166 | 39,000 | 1,660 |
| 1998-12-17 | 170 | 170 | 165 | 166 | 23,000 | 1,660 |
| 1998-12-16 | 171 | 171 | 170 | 170 | 21,000 | 1,700 |
| 1998-12-15 | 172 | 172 | 170 | 170 | 28,000 | 1,700 |
| 1998-12-14 | 175 | 175 | 172 | 173 | 45,000 | 1,730 |
| 1998-12-11 | 180 | 180 | 175 | 177 | 45,000 | 1,770 |
| 1998-12-10 | 185 | 185 | 185 | 185 | 5,000 | 1,850 |
| 1998-12-09 | 177 | 185 | 175 | 185 | 54,000 | 1,850 |
| 1998-12-08 | 180 | 181 | 176 | 176 | 14,000 | 1,760 |
| 1998-12-07 | 181 | 181 | 174 | 175 | 64,000 | 1,750 |
| 1998-12-04 | 180 | 180 | 176 | 176 | 6,000 | 1,760 |
| 1998-12-03 | 181 | 181 | 177 | 181 | 39,000 | 1,810 |
| 1998-12-02 | 190 | 190 | 180 | 182 | 29,000 | 1,820 |
| 1998-12-01 | 190 | 190 | 180 | 190 | 17,000 | 1,900 |
| 1998-11-30 | 203 | 203 | 190 | 195 | 23,000 | 1,950 |
| 1998-11-27 | 196 | 210 | 196 | 203 | 88,000 | 2,030 |
| 1998-11-26 | 189 | 195 | 187 | 195 | 60,000 | 1,950 |
| 1998-11-25 | 184 | 185 | 184 | 185 | 10,000 | 1,850 |
| 1998-11-24 | 181 | 189 | 181 | 183 | 15,000 | 1,830 |
| 1998-11-20 | 176 | 180 | 176 | 180 | 28,000 | 1,800 |
| 1998-11-19 | 181 | 181 | 179 | 179 | 33,000 | 1,790 |
| 1998-11-18 | 180 | 181 | 171 | 179 | 49,000 | 1,790 |
| 1998-11-17 | 181 | 181 | 180 | 181 | 22,000 | 1,810 |
| 1998-11-16 | 193 | 193 | 179 | 180 | 58,000 | 1,800 |
| 1998-11-13 | 182 | 190 | 181 | 190 | 144,000 | 1,900 |
| 1998-11-12 | 165 | 180 | 165 | 177 | 41,000 | 1,770 |
| 1998-11-11 | 165 | 165 | 160 | 162 | 6,000 | 1,620 |
| 1998-11-10 | 161 | 165 | 160 | 161 | 11,000 | 1,610 |
| 1998-11-09 | 158 | 160 | 158 | 160 | 7,000 | 1,600 |
| 1998-11-06 | 165 | 169 | 162 | 162 | 25,000 | 1,620 |
| 1998-11-05 | 171 | 171 | 157 | 161 | 49,000 | 1,610 |
| 1998-11-04 | 155 | 162 | 155 | 161 | 26,000 | 1,610 |
| 1998-11-02 | 160 | 162 | 153 | 153 | 9,000 | 1,530 |
| 1998-10-30 | 158 | 158 | 155 | 155 | 14,000 | 1,550 |
| 1998-10-29 | 155 | 165 | 155 | 165 | 22,000 | 1,650 |
| 1998-10-28 | 159 | 160 | 157 | 157 | 24,000 | 1,570 |
| 1998-10-27 | 158 | 163 | 158 | 159 | 10,000 | 1,590 |
| 1998-10-26 | 174 | 174 | 158 | 163 | 66,000 | 1,630 |
| 1998-10-23 | 167 | 169 | 163 | 163 | 10,000 | 1,630 |
| 1998-10-22 | 165 | 172 | 165 | 166 | 33,000 | 1,660 |
| 1998-10-21 | 163 | 170 | 163 | 169 | 4,000 | 1,690 |
| 1998-10-20 | 160 | 161 | 158 | 158 | 6,000 | 1,580 |
| 1998-10-19 | 173 | 173 | 170 | 170 | 7,000 | 1,700 |
| 1998-10-16 | 160 | 160 | 160 | 160 | 5,000 | 1,600 |
| 1998-10-15 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 1998-10-14 | 155 | 157 | 155 | 155 | 4,000 | 1,550 |
| 1998-10-13 | 166 | 166 | 157 | 158 | 17,000 | 1,580 |
| 1998-10-12 | 157 | 160 | 157 | 160 | 27,000 | 1,600 |
| 1998-10-09 | 157 | 157 | 157 | 157 | 3,000 | 1,570 |
| 1998-10-08 | 160 | 160 | 157 | 157 | 16,000 | 1,570 |
| 1998-10-07 | 145 | 155 | 145 | 155 | 14,000 | 1,550 |
| 1998-10-06 | 150 | 151 | 145 | 146 | 21,000 | 1,460 |
| 1998-10-05 | 150 | 150 | 145 | 145 | 9,000 | 1,450 |
| 1998-10-02 | 150 | 155 | 150 | 150 | 29,000 | 1,500 |
| 1998-10-01 | 150 | 160 | 150 | 150 | 29,000 | 1,500 |
| 1998-09-30 | 170 | 170 | 155 | 155 | 25,000 | 1,550 |
| 1998-09-29 | 170 | 170 | 162 | 162 | 8,000 | 1,620 |
| 1998-09-28 | 173 | 173 | 168 | 168 | 17,000 | 1,680 |
| 1998-09-25 | 168 | 168 | 167 | 168 | 22,000 | 1,680 |
| 1998-09-24 | 169 | 179 | 167 | 167 | 18,000 | 1,670 |
| 1998-09-22 | 176 | 176 | 165 | 166 | 53,000 | 1,660 |
| 1998-09-21 | 177 | 177 | 175 | 175 | 18,000 | 1,750 |
| 1998-09-18 | 170 | 180 | 170 | 175 | 25,000 | 1,750 |
| 1998-09-17 | 177 | 184 | 175 | 175 | 13,000 | 1,750 |
| 1998-09-16 | 185 | 186 | 179 | 180 | 32,000 | 1,800 |
| 1998-09-14 | 180 | 185 | 175 | 185 | 19,000 | 1,850 |
| 1998-09-11 | 195 | 195 | 185 | 185 | 34,000 | 1,850 |
| 1998-09-10 | 186 | 186 | 185 | 185 | 19,000 | 1,850 |
| 1998-09-09 | 195 | 196 | 185 | 185 | 15,000 | 1,850 |
| 1998-09-08 | 192 | 195 | 192 | 193 | 15,000 | 1,930 |
| 1998-09-07 | 185 | 192 | 185 | 192 | 18,000 | 1,920 |
| 1998-09-04 | 186 | 187 | 185 | 185 | 32,000 | 1,850 |
| 1998-09-03 | 187 | 188 | 187 | 187 | 6,000 | 1,870 |
| 1998-09-02 | 190 | 190 | 185 | 187 | 26,000 | 1,870 |
| 1998-09-01 | 185 | 200 | 185 | 200 | 45,000 | 2,000 |
| 1998-08-31 | 190 | 190 | 185 | 190 | 41,000 | 1,900 |
| 1998-08-28 | 197 | 197 | 190 | 190 | 59,000 | 1,900 |
| 1998-08-27 | 200 | 205 | 197 | 200 | 44,000 | 2,000 |
| 1998-08-26 | 210 | 220 | 205 | 210 | 45,000 | 2,100 |
| 1998-08-25 | 195 | 200 | 195 | 200 | 6,000 | 2,000 |
| 1998-08-24 | 199 | 199 | 196 | 196 | 35,000 | 1,960 |
| 1998-08-21 | 200 | 200 | 200 | 200 | 8,000 | 2,000 |
| 1998-08-20 | 200 | 202 | 200 | 200 | 15,000 | 2,000 |
| 1998-08-19 | 200 | 203 | 200 | 203 | 4,000 | 2,030 |
| 1998-08-18 | 202 | 202 | 193 | 196 | 6,000 | 1,960 |
| 1998-08-17 | 198 | 202 | 193 | 193 | 28,000 | 1,930 |
| 1998-08-14 | 200 | 213 | 200 | 213 | 32,000 | 2,130 |
| 1998-08-13 | 213 | 214 | 200 | 200 | 22,000 | 2,000 |
| 1998-08-12 | 190 | 200 | 190 | 193 | 21,000 | 1,930 |
| 1998-08-11 | 200 | 200 | 190 | 190 | 34,000 | 1,900 |
| 1998-08-10 | 206 | 206 | 200 | 200 | 33,000 | 2,000 |
| 1998-08-07 | 211 | 212 | 210 | 211 | 23,000 | 2,110 |
| 1998-08-06 | 220 | 220 | 215 | 215 | 8,000 | 2,150 |
| 1998-08-05 | 221 | 222 | 220 | 220 | 20,000 | 2,200 |
| 1998-08-04 | 220 | 220 | 218 | 220 | 11,000 | 2,200 |
| 1998-08-03 | 230 | 230 | 220 | 220 | 14,000 | 2,200 |
| 1998-07-31 | 235 | 235 | 230 | 235 | 12,000 | 2,350 |
| 1998-07-30 | 234 | 235 | 230 | 235 | 11,000 | 2,350 |
| 1998-07-29 | 224 | 234 | 220 | 234 | 21,000 | 2,340 |
| 1998-07-28 | 223 | 225 | 223 | 223 | 13,000 | 2,230 |
| 1998-07-27 | 233 | 233 | 220 | 228 | 15,000 | 2,280 |
| 1998-07-24 | 230 | 231 | 229 | 230 | 27,000 | 2,300 |
| 1998-07-23 | 235 | 235 | 230 | 230 | 19,000 | 2,300 |
| 1998-07-22 | 240 | 240 | 235 | 240 | 31,000 | 2,400 |
| 1998-07-21 | 241 | 249 | 241 | 242 | 12,000 | 2,420 |
| 1998-07-17 | 245 | 248 | 240 | 240 | 27,000 | 2,400 |
| 1998-07-16 | 245 | 250 | 240 | 250 | 67,000 | 2,500 |
| 1998-07-15 | 260 | 261 | 245 | 251 | 122,000 | 2,510 |
| 1998-07-14 | 246 | 260 | 245 | 260 | 222,000 | 2,600 |
| 1998-07-13 | 233 | 246 | 225 | 235 | 50,000 | 2,350 |
| 1998-07-10 | 225 | 242 | 225 | 233 | 68,000 | 2,330 |
| 1998-07-09 | 230 | 240 | 230 | 235 | 82,000 | 2,350 |
| 1998-07-08 | 240 | 240 | 222 | 223 | 30,000 | 2,230 |
| 1998-07-07 | 249 | 252 | 236 | 240 | 154,000 | 2,400 |
| 1998-07-06 | 227 | 250 | 218 | 235 | 136,000 | 2,350 |
| 1998-07-03 | 219 | 228 | 211 | 218 | 32,000 | 2,180 |
| 1998-07-02 | 236 | 238 | 228 | 228 | 51,000 | 2,280 |
| 1998-07-01 | 238 | 238 | 227 | 227 | 83,000 | 2,270 |
| 1998-06-30 | 229 | 229 | 221 | 223 | 99,000 | 2,230 |
| 1998-06-29 | 195 | 210 | 195 | 209 | 86,000 | 2,090 |
| 1998-06-26 | 200 | 200 | 190 | 190 | 23,000 | 1,900 |
| 1998-06-25 | 190 | 190 | 190 | 190 | 3,000 | 1,900 |
| 1998-06-24 | 191 | 192 | 191 | 192 | 12,000 | 1,920 |
| 1998-06-23 | 196 | 196 | 196 | 196 | 1,000 | 1,960 |
| 1998-06-22 | 196 | 196 | 196 | 196 | 1,000 | 1,960 |
| 1998-06-19 | 210 | 210 | 201 | 201 | 8,000 | 2,010 |
| 1998-06-18 | 210 | 210 | 200 | 208 | 24,000 | 2,080 |
| 1998-06-17 | 197 | 198 | 196 | 196 | 17,000 | 1,960 |
| 1998-06-16 | 175 | 196 | 170 | 196 | 11,000 | 1,960 |
| 1998-06-15 | 187 | 188 | 181 | 181 | 10,000 | 1,810 |
| 1998-06-12 | 187 | 187 | 187 | 187 | 29,000 | 1,870 |
| 1998-06-11 | 190 | 191 | 190 | 190 | 12,000 | 1,900 |
| 1998-06-10 | 191 | 191 | 190 | 190 | 12,000 | 1,900 |
| 1998-06-09 | 191 | 192 | 191 | 192 | 6,000 | 1,920 |
| 1998-06-08 | 191 | 193 | 191 | 193 | 5,000 | 1,930 |
| 1998-06-05 | 195 | 195 | 190 | 191 | 22,000 | 1,910 |
| 1998-06-04 | 195 | 196 | 194 | 195 | 13,000 | 1,950 |
| 1998-06-02 | 200 | 201 | 198 | 198 | 7,000 | 1,980 |
| 1998-06-01 | 210 | 210 | 200 | 200 | 8,000 | 2,000 |
| 1998-05-29 | 196 | 196 | 196 | 196 | 5,000 | 1,960 |
| 1998-05-28 | 193 | 195 | 193 | 195 | 10,000 | 1,950 |
| 1998-05-27 | 195 | 195 | 190 | 195 | 29,000 | 1,950 |
| 1998-05-26 | 214 | 214 | 210 | 210 | 5,000 | 2,100 |
| 1998-05-25 | 195 | 200 | 195 | 200 | 14,000 | 2,000 |
| 1998-05-22 | 198 | 200 | 195 | 195 | 29,000 | 1,950 |
| 1998-05-21 | 191 | 198 | 191 | 198 | 15,000 | 1,980 |
| 1998-05-20 | 190 | 190 | 190 | 190 | 9,000 | 1,900 |
| 1998-05-19 | 190 | 191 | 190 | 190 | 13,000 | 1,900 |
| 1998-05-18 | 190 | 191 | 190 | 190 | 10,000 | 1,900 |
| 1998-05-15 | 190 | 197 | 190 | 190 | 18,000 | 1,900 |
| 1998-05-14 | 190 | 191 | 190 | 190 | 19,000 | 1,900 |
| 1998-05-13 | 196 | 200 | 190 | 195 | 21,000 | 1,950 |
| 1998-05-12 | 202 | 202 | 200 | 201 | 26,000 | 2,010 |
| 1998-05-11 | 200 | 204 | 200 | 204 | 7,000 | 2,040 |
| 1998-05-08 | 199 | 202 | 199 | 201 | 32,000 | 2,010 |
| 1998-05-07 | 200 | 214 | 200 | 200 | 17,000 | 2,000 |
| 1998-05-06 | 201 | 210 | 200 | 200 | 9,000 | 2,000 |
| 1998-05-01 | 207 | 207 | 202 | 202 | 13,000 | 2,020 |
| 1998-04-30 | 206 | 207 | 202 | 207 | 15,000 | 2,070 |
| 1998-04-28 | 201 | 205 | 200 | 205 | 18,000 | 2,050 |
| 1998-04-27 | 216 | 216 | 203 | 203 | 21,000 | 2,030 |
| 1998-04-24 | 206 | 213 | 206 | 213 | 11,000 | 2,130 |
| 1998-04-23 | 211 | 211 | 205 | 206 | 31,000 | 2,060 |
| 1998-04-22 | 212 | 212 | 207 | 212 | 16,000 | 2,120 |
| 1998-04-21 | 210 | 210 | 210 | 210 | 7,000 | 2,100 |
| 1998-04-20 | 218 | 218 | 210 | 210 | 19,000 | 2,100 |
| 1998-04-17 | 213 | 221 | 213 | 217 | 19,000 | 2,170 |
| 1998-04-16 | 226 | 228 | 215 | 215 | 17,000 | 2,150 |
| 1998-04-15 | 218 | 218 | 211 | 214 | 25,000 | 2,140 |
| 1998-04-14 | 219 | 220 | 212 | 212 | 54,000 | 2,120 |
| 1998-04-13 | 239 | 239 | 220 | 220 | 20,000 | 2,200 |
| 1998-04-10 | 238 | 240 | 228 | 229 | 14,000 | 2,290 |
| 1998-04-09 | 231 | 238 | 221 | 238 | 16,000 | 2,380 |
| 1998-04-08 | 215 | 245 | 215 | 231 | 34,000 | 2,310 |
| 1998-04-07 | 211 | 219 | 210 | 210 | 30,000 | 2,100 |
| 1998-04-06 | 201 | 210 | 200 | 207 | 25,000 | 2,070 |
| 1998-04-03 | 182 | 206 | 182 | 198 | 84,000 | 1,980 |
| 1998-04-02 | 204 | 206 | 185 | 185 | 102,000 | 1,850 |
| 1998-04-01 | 229 | 230 | 215 | 220 | 56,000 | 2,200 |
| 1998-03-31 | 242 | 242 | 230 | 230 | 67,000 | 2,300 |
| 1998-03-30 | 250 | 250 | 240 | 247 | 20,000 | 2,470 |
| 1998-03-27 | 249 | 255 | 245 | 250 | 46,000 | 2,500 |
| 1998-03-26 | 245 | 250 | 245 | 249 | 26,000 | 2,490 |
| 1998-03-25 | 237 | 240 | 232 | 240 | 32,000 | 2,400 |
| 1998-03-24 | 232 | 237 | 230 | 232 | 15,000 | 2,320 |
| 1998-03-23 | 245 | 245 | 238 | 240 | 29,000 | 2,400 |
| 1998-03-20 | 245 | 245 | 230 | 232 | 95,000 | 2,320 |
| 1998-03-19 | 252 | 252 | 238 | 240 | 36,000 | 2,400 |
| 1998-03-18 | 279 | 279 | 252 | 252 | 175,000 | 2,520 |
| 1998-03-17 | 262 | 278 | 250 | 269 | 463,000 | 2,690 |
| 1998-03-16 | 245 | 265 | 237 | 263 | 355,000 | 2,630 |
| 1998-03-13 | 223 | 235 | 223 | 231 | 35,000 | 2,310 |
| 1998-03-12 | 222 | 225 | 222 | 224 | 17,000 | 2,240 |
| 1998-03-11 | 231 | 238 | 226 | 226 | 14,000 | 2,260 |
| 1998-03-10 | 237 | 237 | 227 | 227 | 13,000 | 2,270 |
| 1998-03-09 | 245 | 250 | 226 | 226 | 50,000 | 2,260 |
| 1998-03-06 | 238 | 244 | 238 | 244 | 21,000 | 2,440 |
| 1998-03-05 | 243 | 243 | 231 | 233 | 27,000 | 2,330 |
| 1998-03-04 | 235 | 238 | 231 | 238 | 11,000 | 2,380 |
| 1998-03-03 | 248 | 248 | 235 | 235 | 35,000 | 2,350 |
| 1998-03-02 | 240 | 249 | 229 | 244 | 84,000 | 2,440 |
| 1998-02-27 | 215 | 230 | 215 | 221 | 34,000 | 2,210 |
| 1998-02-26 | 210 | 220 | 210 | 220 | 32,000 | 2,200 |
| 1998-02-25 | 210 | 212 | 208 | 210 | 39,000 | 2,100 |
| 1998-02-24 | 210 | 219 | 210 | 211 | 37,000 | 2,110 |
| 1998-02-23 | 217 | 221 | 210 | 221 | 24,000 | 2,210 |
| 1998-02-20 | 216 | 217 | 210 | 210 | 31,000 | 2,100 |
| 1998-02-19 | 220 | 220 | 215 | 217 | 24,000 | 2,170 |
| 1998-02-18 | 225 | 225 | 221 | 223 | 24,000 | 2,230 |
| 1998-02-17 | 220 | 225 | 217 | 225 | 23,000 | 2,250 |
| 1998-02-16 | 225 | 230 | 225 | 225 | 20,000 | 2,250 |
| 1998-02-13 | 250 | 250 | 240 | 240 | 63,000 | 2,400 |
| 1998-02-12 | 253 | 260 | 240 | 241 | 91,000 | 2,410 |
| 1998-02-10 | 247 | 248 | 243 | 248 | 89,000 | 2,480 |
| 1998-02-09 | 242 | 245 | 235 | 242 | 159,000 | 2,420 |
| 1998-02-06 | 230 | 233 | 222 | 227 | 69,000 | 2,270 |
| 1998-02-05 | 205 | 205 | 203 | 205 | 30,000 | 2,050 |
| 1998-02-04 | 211 | 211 | 203 | 205 | 38,000 | 2,050 |
| 1998-02-03 | 207 | 218 | 206 | 206 | 17,000 | 2,060 |
| 1998-02-02 | 200 | 200 | 195 | 196 | 36,000 | 1,960 |
| 1998-01-30 | 213 | 225 | 205 | 205 | 40,000 | 2,050 |
| 1998-01-29 | 245 | 245 | 215 | 215 | 74,000 | 2,150 |
| 1998-01-28 | 220 | 240 | 220 | 240 | 123,000 | 2,400 |
| 1998-01-27 | 215 | 215 | 205 | 214 | 104,000 | 2,140 |
| 1998-01-26 | 215 | 228 | 215 | 215 | 114,000 | 2,150 |
| 1998-01-23 | 179 | 194 | 179 | 194 | 33,000 | 1,940 |
| 1998-01-22 | 190 | 195 | 189 | 189 | 52,000 | 1,890 |
| 1998-01-21 | 184 | 195 | 184 | 189 | 88,000 | 1,890 |
| 1998-01-20 | 175 | 180 | 174 | 180 | 40,000 | 1,800 |
| 1998-01-19 | 167 | 174 | 167 | 174 | 36,000 | 1,740 |
| 1998-01-16 | 150 | 159 | 150 | 157 | 51,000 | 1,570 |
| 1998-01-14 | 151 | 151 | 147 | 151 | 20,000 | 1,510 |
| 1998-01-13 | 152 | 152 | 147 | 151 | 31,000 | 1,510 |
| 1998-01-12 | 150 | 152 | 150 | 152 | 10,000 | 1,520 |
| 1998-01-09 | 147 | 152 | 147 | 152 | 33,000 | 1,520 |
| 1998-01-08 | 141 | 158 | 141 | 144 | 26,000 | 1,440 |
| 1998-01-07 | 150 | 150 | 140 | 140 | 27,000 | 1,400 |
| 1998-01-06 | 160 | 160 | 150 | 150 | 31,000 | 1,500 |
| 1998-01-05 | 155 | 159 | 150 | 159 | 23,000 | 1,590 |
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
